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 (%)
Apr 30, 2008 1.660 1.660 1.600 1.630 8,200 -0.01(-0.61%)
Apr 29, 2008 1.640 1.690 1.620 1.640 29,416 -0.03(-1.80%)
Apr 28, 2008 1.660 1.710 1.640 1.670 14,917 +0.03(+1.83%)
Apr 25, 2008 1.660 1.700 1.640 1.640 21,385 -0.03(-1.80%)
Apr 24, 2008 1.740 1.740 1.650 1.670 29,578 -0.05(-2.91%)
Apr 23, 2008 1.750 1.760 1.640 1.720 32,841 +0.01(+0.58%)
Apr 22, 2008 1.790 1.800 1.700 1.710 49,000 -0.11(-6.04%)
Apr 21, 2008 1.790 1.820 1.770 1.820 44,127 +0.05(+2.82%)
Apr 18, 2008 1.800 1.800 1.735 1.770 35,660 +0.02(+1.14%)
Apr 17, 2008 1.520 1.760 1.520 1.750 115,473 +0.24(+15.89%)
Apr 16, 2008 1.820 1.820 1.500 1.510 240,258 -0.29(-16.11%)
Apr 15, 2008 1.760 1.810 1.674 1.800 77,861 +0.00(+0.00%)
Apr 14, 2008 1.740 1.800 1.730 1.800 54,443 +0.04(+2.27%)
Apr 11, 2008 1.740 1.780 1.700 1.760 25,050 +0.01(+0.57%)
Apr 10, 2008 1.680 1.800 1.670 1.750 65,620 +0.05(+2.94%)
Apr 09, 2008 1.680 1.700 1.620 1.700 20,000 +0.07(+4.29%)
Apr 08, 2008 1.700 1.730 1.630 1.630 30,194 -0.14(-7.91%)
Apr 07, 2008 1.630 1.770 1.620 1.770 56,777 +0.12(+7.27%)
Apr 04, 2008 1.500 1.650 1.490 1.650 52,154 +0.12(+7.84%)
Apr 03, 2008 1.500 1.580 1.400 1.530 75,391 +0.03(+2.00%)
Apr 02, 2008 1.420 1.570 1.420 1.500 102,339 +0.05(+3.45%)
Apr 01, 2008 1.350 1.450 1.300 1.450 122,104 +0.12(+9.02%)
Mar 31, 2008 1.300 1.330 1.270 1.330 126,900 +0.01(+0.76%)
Mar 28, 2008 1.350 1.360 1.280 1.320 184,062 -0.05(-3.65%)
Mar 27, 2008 1.480 1.480 1.340 1.370 144,695 -0.09(-6.16%)
Mar 26, 2008 1.400 1.520 1.250 1.460 295,123 -0.08(-5.19%)
Mar 25, 2008 1.580 1.600 1.500 1.540 52,031 +0.02(+1.32%)
Mar 24, 2008 1.600 1.600 1.520 1.520 81,846 -0.03(-1.94%)
Mar 21, 2008 1.540 1.590 1.540 1.550 5,275 +0.00(+0.00%)
Mar 20, 2008 1.540 1.590 1.540 1.550 5,275 +0.05(+3.33%)
Mar 19, 2008 1.470 1.550 1.410 1.500 48,224 -0.06(-3.85%)
Mar 18, 2008 1.530 1.620 1.530 1.560 17,756 +0.00(+0.00%)
Mar 17, 2008 1.400 1.590 1.400 1.560 28,825 +0.13(+9.09%)
Mar 14, 2008 1.580 1.580 1.400 1.430 46,764 -0.18(-11.18%)
Mar 13, 2008 1.580 1.610 1.480 1.610 114,572 +0.04(+2.55%)
Mar 12, 2008 1.500 1.610 1.350 1.570 3,749,452 +0.04(+2.61%)
Mar 11, 2008 1.470 1.540 1.270 1.530 204,755 +0.12(+8.51%)
Mar 10, 2008 1.430 1.450 1.380 1.410 69,808 -0.04(-2.76%)
Mar 07, 2008 1.430 1.560 1.400 1.450 28,200 -0.01(-0.68%)
Mar 06, 2008 1.460 1.460 1.430 1.460 34,509 +0.00(+0.00%)
Mar 05, 2008 1.530 1.530 1.450 1.460 41,200 -0.05(-3.31%)
Mar 04, 2008 1.510 1.550 1.490 1.510 51,779 +0.01(+0.67%)
Mar 03, 2008 1.660 1.700 1.500 1.500 94,976 -0.13(-7.98%)
Feb 29, 2008 1.740 1.750 1.630 1.630 42,021 -0.08(-4.68%)
Feb 28, 2008 1.740 1.740 1.700 1.710 14,390 -0.01(-0.58%)
Feb 27, 2008 1.700 1.750 1.700 1.720 17,655 +0.02(+1.18%)
Feb 26, 2008 1.700 1.720 1.630 1.700 18,135 +0.00(+0.00%)
Feb 25, 2008 1.660 1.700 1.620 1.700 16,712 +0.02(+1.19%)
Feb 22, 2008 1.650 1.690 1.620 1.680 14,070 +0.02(+1.20%)
Feb 21, 2008 1.610 1.759 1.610 1.660 79,856 +0.08(+5.06%)
Feb 20, 2008 1.610 1.620 1.570 1.580 83,242 -0.01(-0.63%)
Feb 19, 2008 1.640 1.640 1.580 1.590 68,420 -0.01(-0.63%)
Feb 18, 2008 1.690 1.700 1.600 1.600 65,055 +0.00(+0.00%)
Feb 15, 2008 1.690 1.700 1.600 1.600 65,055 -0.03(-1.84%)
Feb 14, 2008 1.660 1.670 1.620 1.630 21,533 +0.01(+0.62%)
Feb 13, 2008 1.600 1.690 1.590 1.620 49,606 -0.08(-4.71%)
Feb 12, 2008 1.590 1.700 1.590 1.700 25,457 +0.08(+4.94%)
Feb 11, 2008 1.600 1.640 1.560 1.620 36,958 +0.00(+0.00%)
Feb 08, 2008 1.570 1.650 1.570 1.620 12,531 +0.03(+1.89%)
Feb 07, 2008 1.590 1.690 1.540 1.590 67,205 -0.05(-3.05%)
Feb 06, 2008 1.660 1.700 1.620 1.640 38,200 -0.03(-1.80%)
Feb 05, 2008 1.760 1.760 1.660 1.670 45,975 -0.11(-6.18%)
Feb 04, 2008 1.820 1.820 1.760 1.780 15,715 -0.02(-1.11%)
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.