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 (%)
May 30, 2008 1.460 1.750 1.440 1.750 24,898 +0.26(+17.45%)
May 29, 2008 1.470 1.490 1.460 1.490 9,300 +0.03(+2.05%)
May 28, 2008 1.470 1.490 1.450 1.460 27,723 +0.00(+0.00%)
May 27, 2008 1.460 1.510 1.450 1.460 46,090 +0.00(+0.00%)
May 26, 2008 1.450 1.510 1.450 1.460 10,522 +0.00(+0.00%)
May 23, 2008 1.450 1.510 1.450 1.460 10,522 +0.01(+0.69%)
May 22, 2008 1.480 1.530 1.450 1.450 52,188 +0.00(+0.00%)
May 21, 2008 1.500 1.530 1.420 1.450 21,355 -0.03(-2.03%)
May 20, 2008 1.530 1.530 1.460 1.480 55,397 -0.05(-3.27%)
May 19, 2008 1.630 1.650 1.520 1.530 99,464 -0.12(-7.27%)
May 16, 2008 1.580 1.650 1.580 1.650 40,209 +0.06(+3.77%)
May 15, 2008 1.540 1.680 1.520 1.590 94,546 -0.03(-1.85%)
May 14, 2008 1.580 1.640 1.580 1.620 9,800 +0.02(+1.25%)
May 13, 2008 1.560 1.630 1.560 1.600 34,950 +0.00(+0.00%)
May 12, 2008 1.600 1.640 1.500 1.600 32,650 -0.04(-2.44%)
May 09, 2008 1.570 1.660 1.530 1.640 37,700 +0.09(+5.81%)
May 08, 2008 1.590 1.600 1.520 1.550 52,559 -0.05(-3.13%)
May 07, 2008 1.590 1.670 1.570 1.600 16,587 +0.03(+1.91%)
May 06, 2008 1.620 1.630 1.570 1.570 27,486 -0.03(-1.88%)
May 05, 2008 1.640 1.660 1.600 1.600 19,727 -0.07(-4.19%)
May 02, 2008 1.610 1.670 1.563 1.670 17,659 +0.05(+3.09%)
May 01, 2008 1.600 1.630 1.590 1.620 11,836 -0.01(-0.61%)
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%)
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.