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 30, 2009 12.21 12.28 11.64 11.73 4,920,988 -0.52(-4.24%)
Oct 29, 2009 12.08 12.38 12.00 12.25 4,127,091 +0.49(+4.17%)
Oct 28, 2009 12.05 12.31 11.75 11.76 5,454,340 -0.10(-0.84%)
Oct 27, 2009 12.31 12.45 11.75 11.86 8,003,042 -0.57(-4.59%)
Oct 26, 2009 12.82 13.09 12.30 12.43 5,796,128 -0.26(-2.05%)
Oct 23, 2009 13.02 13.68 12.65 12.69 7,997,664 -0.77(-5.72%)
Oct 22, 2009 13.85 13.93 13.08 13.46 8,483,666 -0.33(-2.39%)
Oct 21, 2009 14.06 14.40 13.78 13.79 4,531,136 -0.32(-2.27%)
Oct 20, 2009 14.10 14.57 14.03 14.11 6,246,842 -0.08(-0.56%)
Oct 19, 2009 13.94 14.29 13.85 14.19 4,356,858 +0.20(+1.43%)
Oct 16, 2009 14.04 14.13 13.79 13.99 5,676,672 -0.18(-1.27%)
Oct 15, 2009 14.25 14.33 14.00 14.17 4,877,118 -0.25(-1.73%)
Oct 14, 2009 14.21 14.51 13.71 14.42 12,177,708 +0.96(+7.13%)
Oct 13, 2009 13.50 13.64 13.33 13.46 6,647,246 +0.05(+0.37%)
Oct 12, 2009 13.62 13.65 12.96 13.41 9,128,379 +0.57(+4.44%)
Oct 09, 2009 12.94 12.94 12.49 12.84 6,783,555 +0.07(+0.55%)
Oct 08, 2009 13.19 13.66 12.69 12.77 13,747,801 -0.67(-4.99%)
Oct 07, 2009 13.42 13.62 12.92 13.44 13,363,575 +0.39(+2.99%)
Oct 06, 2009 14.33 14.38 12.69 13.05 20,522,786 -1.12(-7.90%)
Oct 05, 2009 14.80 15.25 13.95 14.17 11,146,403 -0.49(-3.34%)
Oct 02, 2009 14.73 14.85 14.40 14.66 6,696,594 -0.39(-2.59%)
Oct 01, 2009 16.11 16.17 14.99 15.05 6,228,915 -1.23(-7.56%)
Sep 30, 2009 16.29 16.60 15.90 16.28 3,678,545 +0.02(+0.12%)
Sep 29, 2009 16.24 16.46 16.11 16.26 3,052,397 +0.06(+0.37%)
Sep 28, 2009 15.60 16.33 15.59 16.20 3,496,518 +0.71(+4.58%)
Sep 25, 2009 15.56 15.73 15.41 15.49 2,533,560 -0.38(-2.39%)
Sep 24, 2009 16.44 16.46 15.60 15.87 2,854,722 -0.34(-2.10%)
Sep 23, 2009 16.53 16.64 16.17 16.21 2,033,802 -0.29(-1.76%)
Sep 22, 2009 16.35 16.63 16.27 16.50 2,060,437 +0.31(+1.91%)
Sep 21, 2009 15.47 16.50 15.47 16.19 5,035,050 +0.16(+1.00%)
Sep 18, 2009 16.12 16.25 15.74 16.03 3,573,993 -0.17(-1.05%)
Sep 17, 2009 16.21 16.63 16.03 16.20 2,731,396 -0.05(-0.31%)
Sep 16, 2009 16.05 16.32 15.90 16.25 4,031,105 +0.35(+2.20%)
Sep 15, 2009 15.75 16.08 15.53 15.90 3,975,696 +0.30(+1.92%)
Sep 14, 2009 15.42 15.72 15.31 15.60 4,147,369 -0.23(-1.45%)
Sep 11, 2009 15.67 16.00 15.36 15.83 6,033,260 +0.16(+1.02%)
Sep 10, 2009 15.01 15.75 14.86 15.67 7,027,388 +0.85(+5.74%)
Sep 09, 2009 14.42 15.26 14.30 14.82 8,584,617 +0.39(+2.70%)
Sep 08, 2009 13.82 14.51 13.79 14.43 6,855,973 +0.78(+5.71%)
Sep 04, 2009 13.16 13.79 13.01 13.65 6,265,678 +0.65(+5.00%)
Sep 03, 2009 12.69 13.47 12.57 13.00 12,172,685 +0.73(+5.95%)
Sep 02, 2009 12.33 12.47 12.10 12.27 5,801,248 -0.09(-0.73%)
Sep 01, 2009 13.22 13.30 12.26 12.36 7,892,252 -1.04(-7.76%)
Aug 31, 2009 13.40 13.48 12.98 13.40 2,401,939 -0.22(-1.62%)
Aug 28, 2009 13.58 13.88 13.50 13.62 2,556,417 +0.18(+1.34%)
Aug 27, 2009 13.38 13.48 12.80 13.44 2,855,329 +0.12(+0.90%)
Aug 26, 2009 13.10 13.39 12.97 13.32 3,239,937 +0.36(+2.78%)
Aug 25, 2009 13.17 13.38 12.80 12.96 4,116,173 -0.21(-1.59%)
Aug 24, 2009 13.53 13.89 13.10 13.17 4,743,629 -0.26(-1.94%)
Aug 21, 2009 13.31 13.50 13.06 13.43 4,332,638 +0.38(+2.91%)
Aug 20, 2009 13.36 13.65 12.81 13.05 8,811,664 -0.15(-1.14%)
Aug 19, 2009 12.43 13.85 12.43 13.20 12,620,240 +0.39(+3.04%)
Aug 18, 2009 11.88 12.94 11.80 12.81 7,897,148 +1.06(+9.02%)
Aug 17, 2009 12.14 12.14 11.72 11.75 2,758,529 -0.77(-6.15%)
Aug 14, 2009 12.66 12.72 12.17 12.52 4,547,245 -0.11(-0.87%)
Aug 13, 2009 11.99 12.83 11.72 12.63 8,092,837 +0.82(+6.94%)
Aug 12, 2009 11.49 11.95 11.45 11.81 3,544,846 +0.45(+3.96%)
Aug 11, 2009 11.53 11.65 11.10 11.36 2,211,740 -0.29(-2.49%)
Aug 10, 2009 11.51 11.90 11.46 11.65 2,625,126 -0.01(-0.09%)
Aug 07, 2009 11.61 11.75 11.38 11.66 2,290,275 +0.29(+2.55%)
Aug 06, 2009 11.60 11.72 11.22 11.37 2,680,324 -0.20(-1.73%)
Aug 05, 2009 11.48 11.78 11.38 11.57 2,724,353 +0.07(+0.61%)
Aug 04, 2009 11.20 11.52 11.08 11.50 3,599,472 +0.12(+1.05%)
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.