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 (%)
Jan 30, 2009 9.810 10.06 9.810 9.980 20,921 +0.15(+1.53%)
Jan 29, 2009 10.22 10.22 9.690 9.830 24,647 -0.59(-5.66%)
Jan 28, 2009 10.49 10.49 10.08 10.42 30,526 -0.01(-0.10%)
Jan 27, 2009 10.77 10.79 10.38 10.43 25,310 -0.20(-1.88%)
Jan 26, 2009 10.50 10.77 10.32 10.63 48,829 +0.23(+2.21%)
Jan 23, 2009 10.49 10.50 10.20 10.40 8,085 -0.18(-1.70%)
Jan 22, 2009 10.78 10.86 10.43 10.58 18,205 -0.51(-4.60%)
Jan 21, 2009 11.31 11.31 10.80 11.09 37,972 +0.32(+2.97%)
Jan 20, 2009 10.70 11.14 10.65 10.77 32,975 +0.18(+1.70%)
Jan 16, 2009 10.36 11.08 10.27 10.59 34,330 +0.31(+3.02%)
Jan 15, 2009 10.19 10.32 9.850 10.28 25,346 -0.01(-0.10%)
Jan 14, 2009 10.58 10.58 10.13 10.29 21,067 -0.17(-1.63%)
Jan 13, 2009 9.880 10.56 9.870 10.46 39,406 +0.63(+6.41%)
Jan 12, 2009 9.310 9.850 9.310 9.830 40,098 +0.45(+4.80%)
Jan 09, 2009 9.930 9.930 9.380 9.380 20,937 -0.61(-6.11%)
Jan 08, 2009 9.290 10.00 9.210 9.990 54,673 +0.45(+4.72%)
Jan 07, 2009 9.740 9.740 9.280 9.540 45,839 -0.16(-1.65%)
Jan 06, 2009 9.360 9.900 9.260 9.700 46,382 +0.54(+5.90%)
Jan 05, 2009 9.210 9.370 9.090 9.160 13,980 -0.17(-1.82%)
Jan 02, 2009 8.550 9.490 8.520 9.330 61,371 +1.05(+12.68%)
Dec 31, 2008 8.050 8.500 8.000 8.280 353,450 +0.03(+0.36%)
Dec 30, 2008 8.130 8.370 8.130 8.250 71,710 +0.11(+1.35%)
Dec 29, 2008 8.230 8.230 7.920 8.140 153,273 -0.19(-2.28%)
Dec 26, 2008 8.440 8.550 8.290 8.330 11,689 -0.12(-1.42%)
Dec 24, 2008 8.400 8.550 8.170 8.450 74,678 -0.07(-0.82%)
Dec 23, 2008 8.710 8.790 8.430 8.520 24,641 -0.19(-2.18%)
Dec 22, 2008 8.820 8.840 8.500 8.710 68,659 -0.27(-3.01%)
Dec 19, 2008 9.160 9.220 8.660 8.980 121,013 -0.19(-2.07%)
Dec 18, 2008 9.120 9.190 8.800 9.170 94,746 +0.04(+0.44%)
Dec 17, 2008 9.030 9.440 8.820 9.130 38,143 -0.09(-0.98%)
Dec 16, 2008 9.080 9.405 8.040 9.220 263,630 +0.31(+3.48%)
Dec 15, 2008 9.250 9.250 8.740 8.910 39,587 -0.34(-3.67%)
Dec 12, 2008 9.110 9.490 8.958 9.250 74,303 -0.19(-2.01%)
Dec 11, 2008 9.640 9.870 9.380 9.440 60,125 -0.35(-3.58%)
Dec 10, 2008 9.910 9.960 9.570 9.790 29,441 +0.24(+2.51%)
Dec 09, 2008 9.580 9.950 9.450 9.550 22,242 -0.25(-2.55%)
Dec 08, 2008 9.580 9.977 9.520 9.800 41,532 +0.57(+6.18%)
Dec 05, 2008 8.970 9.460 8.450 9.230 68,180 +0.06(+0.65%)
Dec 04, 2008 9.300 9.761 9.060 9.170 80,327 -0.22(-2.34%)
Dec 03, 2008 8.930 9.550 8.710 9.390 57,871 +0.44(+4.92%)
Dec 02, 2008 8.910 9.070 8.640 8.950 47,102 +0.23(+2.64%)
Dec 01, 2008 9.060 9.160 8.700 8.720 46,602 -0.41(-4.49%)
Nov 28, 2008 8.750 9.140 8.750 9.130 35,967 +0.43(+4.94%)
Nov 26, 2008 7.990 8.730 7.790 8.700 93,490 +0.47(+5.71%)
Nov 25, 2008 8.220 8.470 8.060 8.230 62,401 +0.21(+2.62%)
Nov 24, 2008 7.400 8.410 7.370 8.020 127,069 +0.93(+13.12%)
Nov 21, 2008 6.760 7.110 6.500 7.090 125,281 +0.49(+7.42%)
Nov 20, 2008 6.310 6.610 6.220 6.600 141,637 +0.09(+1.38%)
Nov 19, 2008 6.870 7.000 6.290 6.510 94,327 -0.40(-5.79%)
Nov 18, 2008 6.860 6.980 6.760 6.910 82,555 -0.07(-1.00%)
Nov 17, 2008 7.330 7.390 6.870 6.980 101,833 -0.22(-3.06%)
Nov 14, 2008 7.120 7.500 6.820 7.200 139,974 -0.15(-2.04%)
Nov 13, 2008 7.000 7.390 6.280 7.350 203,623 +0.31(+4.40%)
Nov 12, 2008 7.990 7.990 7.020 7.040 258,960 -1.13(-13.83%)
Nov 11, 2008 8.600 8.640 8.010 8.170 130,351 -0.51(-5.88%)
Nov 10, 2008 9.210 9.460 8.600 8.680 71,127 +0.01(+0.12%)
Nov 07, 2008 9.120 9.300 8.550 8.670 68,084 -0.39(-4.30%)
Nov 06, 2008 9.380 9.450 8.850 9.060 169,036 -0.59(-6.11%)
Nov 05, 2008 9.760 9.800 9.070 9.650 75,841 -0.29(-2.92%)
Nov 04, 2008 9.940 10.37 9.020 9.940 211,702 +0.35(+3.65%)
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.