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 (%)
Jul 31, 2008 1.200 1.230 1.170 1.180 27,698 -0.02(-1.67%)
Jul 30, 2008 1.200 1.230 1.200 1.200 19,092 +0.01(+0.84%)
Jul 29, 2008 1.190 1.210 1.160 1.190 103,014 -0.01(-0.83%)
Jul 28, 2008 1.230 1.330 1.200 1.200 38,598 -0.05(-4.00%)
Jul 25, 2008 1.271 1.350 1.200 1.250 15,168 -0.05(-3.85%)
Jul 24, 2008 1.320 1.320 1.250 1.300 8,100 +0.02(+1.56%)
Jul 23, 2008 1.310 1.430 1.250 1.280 7,481 -0.06(-4.48%)
Jul 22, 2008 1.330 1.350 1.300 1.340 14,029 -0.04(-2.90%)
Jul 21, 2008 1.370 1.390 1.370 1.380 6,930 -0.01(-0.72%)
Jul 18, 2008 1.270 1.460 1.250 1.390 132,649 +0.05(+3.73%)
Jul 17, 2008 1.220 1.350 1.200 1.340 48,597 +0.12(+9.84%)
Jul 16, 2008 1.190 1.240 1.150 1.220 55,245 +0.04(+3.39%)
Jul 15, 2008 1.250 1.290 1.172 1.180 29,605 -0.07(-5.60%)
Jul 14, 2008 1.330 1.330 1.230 1.250 10,812 +0.07(+5.93%)
Jul 11, 2008 1.230 1.300 1.180 1.180 13,300 -0.05(-4.07%)
Jul 10, 2008 1.300 1.300 1.180 1.230 30,990 -0.09(-6.82%)
Jul 09, 2008 1.280 1.360 1.220 1.320 5,686 +0.02(+1.54%)
Jul 08, 2008 1.290 1.350 1.150 1.300 79,521 +0.01(+0.78%)
Jul 07, 2008 1.330 1.460 1.290 1.290 35,935 +0.00(+0.00%)
Jul 04, 2008 1.400 1.420 1.290 1.290 25,967 +0.00(+0.00%)
Jul 03, 2008 1.400 1.420 1.290 1.290 25,967 -0.11(-7.86%)
Jul 02, 2008 1.380 1.540 1.380 1.400 34,050 +0.03(+2.19%)
Jul 01, 2008 1.280 1.500 1.280 1.370 40,031 +0.03(+2.24%)
Jun 30, 2008 1.260 1.500 1.250 1.340 42,292 +0.05(+3.88%)
Jun 27, 2008 1.250 1.290 1.250 1.290 73,567 +0.04(+3.20%)
Jun 26, 2008 1.200 1.270 1.200 1.250 25,874 +0.04(+3.31%)
Jun 25, 2008 1.310 1.310 1.190 1.210 90,792 -0.16(-11.36%)
Jun 24, 2008 1.410 1.430 1.365 1.365 82,112 -0.04(-3.19%)
Jun 23, 2008 1.440 1.440 1.390 1.410 58,080 -0.03(-2.08%)
Jun 20, 2008 1.400 1.480 1.400 1.440 66,388 +0.02(+1.41%)
Jun 19, 2008 1.360 1.430 1.320 1.420 156,677 +0.07(+5.19%)
Jun 18, 2008 1.370 1.380 1.310 1.350 99,900 +0.05(+3.85%)
Jun 17, 2008 1.300 1.310 1.200 1.300 219,921 -0.01(-0.76%)
Jun 16, 2008 1.260 1.310 1.260 1.310 43,714 +0.06(+4.80%)
Jun 13, 2008 1.230 1.270 1.120 1.250 289,899 +0.01(+0.81%)
Jun 12, 2008 1.350 1.360 1.080 1.240 393,391 -0.13(-9.49%)
Jun 11, 2008 1.300 1.470 1.280 1.370 64,879 +0.09(+7.03%)
Jun 10, 2008 1.330 1.380 1.270 1.280 78,897 -0.07(-5.19%)
Jun 09, 2008 1.360 1.380 1.330 1.350 52,362 -0.05(-3.57%)
Jun 06, 2008 1.400 1.400 1.360 1.400 19,850 -0.01(-0.71%)
Jun 05, 2008 1.400 1.410 1.340 1.410 110,276 +0.01(+0.71%)
Jun 04, 2008 1.440 1.440 1.380 1.400 134,213 +0.00(+0.00%)
Jun 03, 2008 1.440 1.460 1.400 1.400 46,981 -0.04(-2.78%)
Jun 02, 2008 1.740 1.740 1.440 1.440 49,481 -0.31(-17.71%)
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%)
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.