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 (%)
Oct 31, 2008 9.110 9.280 8.760 9.200 145,164 +0.25(+2.79%)
Oct 30, 2008 8.680 8.950 8.520 8.950 158,490 +0.32(+3.71%)
Oct 29, 2008 8.970 9.520 8.470 8.630 195,313 -0.40(-4.43%)
Oct 28, 2008 8.700 9.130 8.340 9.030 124,781 +0.48(+5.61%)
Oct 27, 2008 8.430 8.640 8.260 8.550 99,112 -0.12(-1.38%)
Oct 24, 2008 8.430 8.960 8.020 8.670 101,056 -0.35(-3.88%)
Oct 23, 2008 8.900 9.080 8.030 9.020 3,050,791 +0.04(+0.50%)
Oct 22, 2008 9.980 10.03 8.860 8.975 255,430 -1.30(-12.69%)
Oct 21, 2008 10.90 11.17 10.28 10.28 65,147 -0.91(-8.13%)
Oct 20, 2008 10.11 11.19 10.11 11.19 106,178 +1.30(+13.14%)
Oct 17, 2008 9.180 10.25 9.020 9.890 455,002 +0.47(+4.99%)
Oct 16, 2008 9.400 9.670 9.040 9.420 67,557 +0.10(+1.07%)
Oct 15, 2008 9.250 9.520 8.850 9.320 116,117 +0.07(+0.76%)
Oct 14, 2008 9.430 9.680 9.120 9.250 108,620 -0.05(-0.54%)
Oct 13, 2008 8.050 9.600 8.050 9.300 111,735 +1.26(+15.67%)
Oct 10, 2008 8.600 8.633 8.020 8.040 177,368 -0.64(-7.37%)
Oct 09, 2008 9.080 9.230 8.570 8.680 82,883 -0.42(-4.62%)
Oct 08, 2008 8.420 9.180 8.260 9.100 115,162 +0.46(+5.32%)
Oct 07, 2008 8.970 9.080 8.450 8.640 146,070 -0.33(-3.68%)
Oct 06, 2008 9.570 9.570 8.160 8.970 190,180 -0.88(-8.93%)
Oct 03, 2008 10.50 11.19 9.850 9.850 84,472 -0.55(-5.29%)
Oct 02, 2008 10.88 10.88 10.31 10.40 66,644 -0.44(-4.06%)
Oct 01, 2008 11.33 11.58 10.66 10.84 52,822 -0.31(-2.78%)
Sep 30, 2008 10.82 11.50 10.41 11.15 81,310 +0.40(+3.72%)
Sep 29, 2008 11.98 11.98 10.56 10.75 190,502 -1.41(-11.59%)
Sep 26, 2008 12.55 12.55 11.88 12.16 131,066 -0.59(-4.63%)
Sep 25, 2008 12.53 12.82 12.28 12.75 55,889 +0.16(+1.27%)
Sep 24, 2008 12.80 12.88 12.55 12.59 42,677 -0.12(-0.94%)
Sep 23, 2008 13.40 13.40 12.64 12.71 74,374 -0.76(-5.64%)
Sep 22, 2008 14.00 14.24 13.47 13.47 59,221 -0.44(-3.16%)
Sep 19, 2008 13.25 13.91 13.03 13.91 113,032 +1.40(+11.19%)
Sep 18, 2008 12.55 13.20 12.39 12.51 177,166 +0.10(+0.81%)
Sep 17, 2008 13.82 13.98 12.37 12.41 167,612 -1.84(-12.91%)
Sep 16, 2008 14.35 15.28 14.12 14.25 168,886 -0.39(-2.66%)
Sep 15, 2008 14.25 15.10 14.17 14.64 135,384 -0.37(-2.47%)
Sep 12, 2008 14.55 15.26 14.55 15.01 84,194 +0.20(+1.35%)
Sep 11, 2008 15.55 15.55 14.43 14.81 182,436 -0.90(-5.73%)
Sep 10, 2008 16.19 16.19 15.37 15.71 163,583 -0.32(-2.00%)
Sep 09, 2008 17.00 17.17 15.80 16.03 142,582 -0.94(-5.54%)
Sep 08, 2008 16.72 17.21 16.72 16.97 144,829 +0.51(+3.10%)
Sep 05, 2008 16.40 16.50 16.07 16.46 115,916 +0.05(+0.30%)
Sep 04, 2008 16.61 16.76 16.23 16.41 149,462 -0.18(-1.08%)
Sep 03, 2008 16.79 16.83 16.50 16.59 138,616 -0.30(-1.78%)
Sep 02, 2008 15.80 17.19 15.80 16.89 224,313 +1.16(+7.37%)
Aug 29, 2008 15.61 15.83 15.60 15.73 119,504 +0.28(+1.81%)
Aug 28, 2008 15.23 15.56 15.15 15.45 122,877 +0.18(+1.18%)
Aug 27, 2008 15.11 15.35 15.10 15.27 63,317 +0.10(+0.66%)
Aug 26, 2008 15.32 15.41 15.10 15.17 84,898 -0.28(-1.81%)
Aug 25, 2008 15.64 15.65 15.34 15.45 112,568 -0.28(-1.78%)
Aug 22, 2008 15.52 16.09 15.51 15.73 68,001 +0.27(+1.75%)
Aug 21, 2008 15.21 15.98 15.05 15.46 134,439 +0.16(+1.05%)
Aug 20, 2008 15.48 15.62 15.30 15.30 41,063 -0.21(-1.35%)
Aug 19, 2008 15.73 15.73 15.50 15.51 69,665 -0.24(-1.52%)
Aug 18, 2008 15.94 15.96 15.71 15.75 66,927 -0.23(-1.44%)
Aug 15, 2008 15.62 16.07 15.62 15.98 181,848 +0.43(+2.77%)
Aug 14, 2008 15.77 15.83 15.53 15.55 177,944 -0.28(-1.77%)
Aug 13, 2008 15.86 15.97 15.64 15.83 130,544 -0.10(-0.63%)
Aug 12, 2008 16.09 16.10 15.85 15.93 107,184 -0.11(-0.69%)
Aug 11, 2008 15.55 16.31 15.50 16.04 213,576 +0.46(+2.95%)
Aug 08, 2008 15.24 15.79 15.20 15.58 121,609 +0.40(+2.64%)
Aug 07, 2008 15.30 16.72 15.00 15.18 589,443 +0.91(+6.38%)
Aug 06, 2008 14.41 14.64 14.27 14.27 109,901 -0.25(-1.72%)
Aug 05, 2008 14.34 14.67 14.34 14.52 92,094 -0.02(-0.14%)
Aug 04, 2008 14.45 14.55 14.30 14.54 56,996 +0.07(+0.48%)
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.