FinancialContent is the trusted provider of stock market information to the media industry.
(NQ: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2007 2.590 2.640 2.575 2.600 75,580 +0.01(+0.39%)
Aug 30, 2007 2.540 2.620 2.540 2.590 55,376 +0.04(+1.57%)
Aug 29, 2007 2.590 2.630 2.550 2.550 99,426 +0.00(+0.00%)
Aug 28, 2007 2.620 2.630 2.550 2.550 85,140 -0.07(-2.67%)
Aug 27, 2007 2.550 2.630 2.550 2.620 56,163 +0.07(+2.75%)
Aug 24, 2007 2.610 2.640 2.530 2.550 77,588 -0.02(-0.78%)
Aug 23, 2007 2.640 2.670 2.570 2.570 49,337 -0.01(-0.39%)
Aug 22, 2007 2.590 2.650 2.580 2.580 38,967 +0.03(+1.18%)
Aug 21, 2007 2.560 2.660 2.520 2.550 100,830 -0.05(-1.92%)
Aug 20, 2007 2.610 2.640 2.500 2.600 112,895 +0.06(+2.36%)
Aug 17, 2007 2.590 2.630 2.520 2.540 42,514 -0.02(-0.78%)
Aug 16, 2007 2.550 2.620 2.500 2.560 86,708 -0.01(-0.39%)
Aug 15, 2007 2.560 2.680 2.500 2.570 71,534 +0.01(+0.39%)
Aug 14, 2007 2.590 2.690 2.550 2.560 126,968 -0.01(-0.39%)
Aug 13, 2007 2.360 2.700 2.360 2.570 178,693 +0.19(+7.98%)
Aug 10, 2007 2.270 2.400 2.150 2.380 280,036 +0.13(+5.78%)
Aug 09, 2007 2.200 2.430 2.133 2.250 276,204 +0.05(+2.27%)
Aug 08, 2007 2.300 2.300 2.130 2.200 376,322 -0.04(-1.79%)
Aug 07, 2007 2.360 2.450 2.180 2.240 233,014 -0.09(-3.86%)
Aug 06, 2007 2.620 2.630 2.290 2.330 172,333 -0.26(-10.04%)
Aug 03, 2007 2.590 2.800 2.560 2.590 77,906 -0.11(-4.07%)
Aug 02, 2007 2.750 2.770 2.650 2.700 62,577 -0.05(-1.82%)
Aug 01, 2007 2.810 2.870 2.750 2.750 61,077 -0.09(-3.17%)
Jul 31, 2007 2.910 2.920 2.780 2.840 49,550 -0.05(-1.73%)
Jul 30, 2007 3.030 3.030 2.850 2.890 46,153 -0.11(-3.67%)
Jul 27, 2007 2.980 3.010 2.890 3.000 96,095 +0.05(+1.69%)
Jul 26, 2007 3.020 3.020 2.850 2.950 90,546 -0.02(-0.67%)
Jul 25, 2007 3.080 3.120 2.880 2.970 68,337 -0.08(-2.62%)
Jul 24, 2007 3.030 3.080 2.990 3.050 78,109 +0.02(+0.66%)
Jul 23, 2007 3.080 3.120 3.020 3.030 72,098 -0.02(-0.66%)
Jul 20, 2007 3.170 3.170 2.990 3.050 79,513 -0.10(-3.17%)
Jul 19, 2007 3.120 3.150 3.060 3.150 107,503 +0.06(+1.94%)
Jul 18, 2007 3.090 3.110 3.070 3.090 48,643 +0.00(+0.00%)
Jul 17, 2007 3.120 3.170 3.090 3.090 60,237 +0.00(+0.00%)
Jul 16, 2007 3.100 3.180 3.090 3.090 35,050 -0.03(-0.96%)
Jul 13, 2007 3.200 3.200 3.080 3.120 73,536 -0.04(-1.27%)
Jul 12, 2007 3.100 3.170 3.080 3.160 60,953 +0.04(+1.28%)
Jul 11, 2007 3.120 3.140 3.090 3.120 113,840 +0.02(+0.65%)
Jul 10, 2007 3.140 3.150 3.090 3.100 63,464 -0.02(-0.64%)
Jul 09, 2007 3.150 3.190 3.110 3.120 53,059 -0.05(-1.58%)
Jul 06, 2007 3.160 3.200 3.130 3.170 70,798 +0.04(+1.28%)
Jul 05, 2007 3.150 3.180 3.130 3.130 71,514 -0.04(-1.26%)
Jul 03, 2007 3.180 3.230 3.150 3.170 32,606 -0.03(-0.94%)
Jul 02, 2007 3.160 3.290 3.090 3.200 67,063 +0.01(+0.31%)
Jun 29, 2007 3.210 3.240 3.120 3.190 67,410 +0.02(+0.63%)
Jun 28, 2007 3.300 3.330 3.170 3.170 65,003 -0.13(-3.94%)
Jun 27, 2007 3.210 3.400 3.100 3.300 157,988 +0.11(+3.45%)
Jun 26, 2007 3.170 3.240 3.120 3.190 133,766 -0.03(-0.93%)
Jun 25, 2007 3.300 3.410 3.130 3.220 164,023 -0.05(-1.53%)
Jun 22, 2007 3.300 3.340 3.211 3.270 96,662 -0.01(-0.30%)
Jun 21, 2007 3.370 3.400 3.280 3.280 326,560 -0.15(-4.37%)
Jun 20, 2007 3.550 3.550 3.250 3.430 643,100 -0.55(-13.74%)
Jun 19, 2007 4.040 4.090 3.910 3.976 67,300 -0.04(-1.09%)
Jun 18, 2007 4.050 4.090 3.970 4.020 87,000 -0.06(-1.47%)
Jun 15, 2007 4.090 4.120 4.030 4.080 74,600 -0.03(-0.73%)
Jun 14, 2007 4.110 4.210 4.090 4.110 60,600 -0.03(-0.72%)
Jun 13, 2007 4.110 4.140 4.020 4.140 132,200 +0.12(+2.99%)
Jun 12, 2007 4.120 4.130 3.980 4.020 45,100 -0.09(-2.19%)
Jun 11, 2007 4.170 4.170 4.090 4.110 66,822 -0.02(-0.48%)
Jun 08, 2007 4.160 4.170 4.130 4.130 14,920 -0.02(-0.48%)
Jun 07, 2007 4.240 4.240 4.130 4.150 50,255 -0.09(-2.12%)
Jun 06, 2007 4.320 4.330 4.230 4.240 15,750 -0.14(-3.20%)
Jun 05, 2007 4.380 4.410 4.320 4.380 38,791 -0.03(-0.68%)
Jun 04, 2007 4.340 4.490 4.290 4.410 103,484 +0.04(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.