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, 2009 12.44 12.58 11.80 11.80 47,835 -1.02(-7.96%)
Jul 30, 2009 12.54 13.24 12.38 12.82 117,416 +0.42(+3.39%)
Jul 29, 2009 10.69 12.45 10.69 12.40 205,733 +1.95(+18.66%)
Jul 28, 2009 9.860 10.45 9.860 10.45 61,249 +0.50(+5.03%)
Jul 27, 2009 9.670 9.970 9.650 9.950 38,851 +0.47(+4.96%)
Jul 24, 2009 9.300 9.550 9.270 9.480 9,153 +0.18(+1.94%)
Jul 23, 2009 9.200 9.482 9.200 9.300 19,057 +0.15(+1.64%)
Jul 22, 2009 9.180 9.290 9.110 9.150 24,005 -0.11(-1.19%)
Jul 21, 2009 9.500 9.500 9.110 9.260 37,492 -0.23(-2.42%)
Jul 20, 2009 9.500 9.690 9.260 9.490 54,734 +0.19(+2.04%)
Jul 17, 2009 9.250 9.340 9.110 9.300 17,233 -0.09(-0.96%)
Jul 16, 2009 9.210 9.450 9.210 9.390 111,397 +0.14(+1.51%)
Jul 15, 2009 9.240 9.260 9.140 9.250 27,837 +0.26(+2.89%)
Jul 14, 2009 8.990 9.030 8.880 8.990 14,651 +0.01(+0.11%)
Jul 13, 2009 8.920 8.980 8.800 8.980 13,300 +0.11(+1.24%)
Jul 10, 2009 8.990 8.990 8.810 8.870 13,108 -0.08(-0.89%)
Jul 09, 2009 9.010 9.050 8.910 8.950 16,348 -0.06(-0.67%)
Jul 08, 2009 9.130 9.130 8.911 9.010 10,608 -0.12(-1.31%)
Jul 07, 2009 9.350 9.370 9.020 9.130 26,735 +0.00(+0.00%)
Jul 06, 2009 9.250 9.250 9.010 9.130 15,136 -0.44(-4.60%)
Jul 02, 2009 10.02 10.10 9.570 9.570 176,209 -0.53(-5.25%)
Jul 01, 2009 10.02 10.42 10.02 10.10 33,064 +0.25(+2.54%)
Jun 30, 2009 10.11 10.11 9.720 9.850 30,217 -0.44(-4.28%)
Jun 29, 2009 9.850 10.30 9.850 10.29 42,868 +0.65(+6.74%)
Jun 26, 2009 9.340 9.660 9.250 9.640 20,207 +0.35(+3.77%)
Jun 25, 2009 9.350 9.400 9.200 9.290 15,164 +0.00(+0.00%)
Jun 24, 2009 9.260 9.740 9.250 9.290 26,835 +0.13(+1.42%)
Jun 23, 2009 9.030 9.290 9.000 9.160 25,677 +0.35(+3.97%)
Jun 22, 2009 9.100 9.100 8.550 8.810 57,883 -0.26(-2.87%)
Jun 19, 2009 9.150 9.240 9.050 9.070 9,669 +0.01(+0.11%)
Jun 18, 2009 9.190 9.230 9.040 9.060 30,160 -0.30(-3.21%)
Jun 17, 2009 8.980 9.590 8.980 9.360 35,947 +0.11(+1.19%)
Jun 16, 2009 9.400 9.420 9.250 9.250 7,232 -0.06(-0.64%)
Jun 15, 2009 9.560 9.670 9.270 9.310 9,468 -0.40(-4.12%)
Jun 12, 2009 9.660 9.920 9.610 9.710 27,544 -0.23(-2.31%)
Jun 11, 2009 9.780 9.950 9.750 9.940 15,246 +0.24(+2.47%)
Jun 10, 2009 9.500 9.700 9.500 9.700 7,532 +0.28(+2.97%)
Jun 09, 2009 9.510 9.560 9.300 9.420 14,620 -0.02(-0.21%)
Jun 08, 2009 9.350 9.440 9.310 9.440 8,892 -0.09(-0.94%)
Jun 05, 2009 9.700 9.720 9.490 9.530 24,874 -0.07(-0.73%)
Jun 04, 2009 9.550 9.650 9.500 9.600 15,600 -0.05(-0.52%)
Jun 03, 2009 9.650 9.880 9.610 9.650 25,273 -0.04(-0.41%)
Jun 02, 2009 9.650 9.740 9.566 9.690 33,301 +0.14(+1.47%)
Jun 01, 2009 9.500 9.720 9.450 9.550 60,373 +0.08(+0.84%)
May 29, 2009 9.680 9.700 9.110 9.470 34,245 +0.14(+1.50%)
May 28, 2009 9.400 9.810 9.300 9.330 58,244 -0.09(-0.96%)
May 27, 2009 8.610 9.540 8.610 9.420 56,370 +0.72(+8.28%)
May 26, 2009 8.610 8.850 8.610 8.700 14,409 -0.15(-1.69%)
May 22, 2009 8.960 8.960 8.700 8.850 5,750 +0.15(+1.72%)
May 21, 2009 8.630 8.740 8.630 8.700 7,600 -0.01(-0.11%)
May 20, 2009 8.810 8.890 8.550 8.710 13,966 +0.02(+0.23%)
May 19, 2009 8.500 8.860 8.360 8.690 31,396 +0.35(+4.20%)
May 18, 2009 8.540 8.540 8.340 8.340 32,478 -0.11(-1.30%)
May 15, 2009 8.370 8.610 8.370 8.450 17,326 +0.05(+0.60%)
May 14, 2009 8.330 8.400 8.300 8.400 12,019 +0.14(+1.69%)
May 13, 2009 8.440 8.490 8.260 8.260 55,648 -0.14(-1.67%)
May 12, 2009 8.410 8.470 8.380 8.400 27,909 -0.11(-1.29%)
May 11, 2009 8.690 8.730 8.450 8.510 24,387 -0.47(-5.23%)
May 08, 2009 8.810 9.210 8.770 8.980 49,381 +0.19(+2.16%)
May 07, 2009 8.150 8.800 8.110 8.790 63,619 +0.78(+9.74%)
May 06, 2009 7.960 8.010 7.720 8.010 24,125 -0.14(-1.72%)
May 05, 2009 7.460 8.420 7.460 8.150 62,985 +0.18(+2.26%)
May 04, 2009 7.794 7.970 7.500 7.970 19,070 +0.31(+4.05%)
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.