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 (%)
Dec 31, 2009 2.940 2.940 2.940 0 +0.07(+2.44%)
Dec 30, 2009 2.810 3.020 2.750 2.870 620,894 +0.02(+0.70%)
Dec 29, 2009 3.010 3.030 2.720 2.850 874,510 -0.15(-5.00%)
Dec 28, 2009 2.960 3.140 2.860 3.000 1,981,553 +0.20(+7.14%)
Dec 24, 2009 2.500 2.950 2.500 2.800 1,691,420 +0.31(+12.45%)
Dec 23, 2009 2.160 2.550 2.150 2.490 2,098,691 +0.49(+24.50%)
Dec 22, 2009 2.010 2.070 1.950 2.000 625,018 +0.01(+0.50%)
Dec 21, 2009 1.970 2.000 1.770 1.990 581,560 +0.05(+2.58%)
Dec 18, 2009 1.930 1.960 1.850 1.940 244,407 +0.02(+1.04%)
Dec 17, 2009 1.930 2.080 1.890 1.920 595,923 -0.01(-0.52%)
Dec 16, 2009 1.750 1.940 1.750 1.930 797,115 +0.21(+12.21%)
Dec 15, 2009 1.740 1.790 1.610 1.720 503,448 +0.01(+0.58%)
Dec 14, 2009 1.770 1.850 1.700 1.710 150,266 -0.09(-5.00%)
Dec 11, 2009 1.710 1.800 1.680 1.800 292,361 +0.15(+9.09%)
Dec 10, 2009 1.800 1.880 1.560 1.650 446,028 -0.17(-9.34%)
Dec 09, 2009 1.520 1.850 1.450 1.820 1,198,073 +0.33(+22.15%)
Dec 08, 2009 1.460 1.500 1.440 1.490 187,355 +0.05(+3.47%)
Dec 07, 2009 1.420 1.500 1.380 1.440 158,552 +0.05(+3.60%)
Dec 04, 2009 1.380 1.410 1.330 1.390 101,703 +0.02(+1.46%)
Dec 03, 2009 1.320 1.380 1.290 1.370 133,518 +0.10(+7.87%)
Dec 02, 2009 1.210 1.280 1.190 1.270 92,815 +0.06(+5.13%)
Dec 01, 2009 1.150 1.240 1.150 1.208 59,247 +0.04(+3.25%)
Nov 30, 2009 1.200 1.220 1.130 1.170 131,832 -0.06(-4.88%)
Nov 27, 2009 1.230 1.290 1.230 1.230 33,232 -0.03(-2.38%)
Nov 25, 2009 1.240 1.320 1.240 1.260 43,116 -0.02(-1.56%)
Nov 24, 2009 1.310 1.340 1.240 1.280 111,046 -0.04(-3.03%)
Nov 23, 2009 1.420 1.420 1.300 1.320 110,162 -0.08(-5.71%)
Nov 20, 2009 1.390 1.430 1.350 1.400 78,989 +0.00(+0.00%)
Nov 19, 2009 1.360 1.420 1.360 1.400 67,871 +0.00(+0.00%)
Nov 18, 2009 1.430 1.430 1.368 1.400 48,923 -0.01(-0.71%)
Nov 17, 2009 1.390 1.440 1.330 1.410 91,424 +0.05(+3.68%)
Nov 16, 2009 1.340 1.440 1.330 1.360 166,243 +0.06(+4.62%)
Nov 13, 2009 1.340 1.400 1.220 1.300 84,047 -0.04(-2.99%)
Nov 12, 2009 1.340 1.400 1.290 1.340 66,644 +0.03(+2.29%)
Nov 11, 2009 1.410 1.410 1.215 1.310 140,990 -0.02(-1.50%)
Nov 10, 2009 1.420 1.420 1.280 1.330 92,205 +0.03(+2.31%)
Nov 09, 2009 1.290 1.400 1.270 1.300 139,401 +0.06(+4.84%)
Nov 06, 2009 1.270 1.370 1.220 1.240 205,917 -0.03(-2.36%)
Nov 05, 2009 1.150 1.290 1.150 1.270 146,182 +0.12(+10.43%)
Nov 04, 2009 1.170 1.180 1.130 1.150 60,323 -0.01(-0.86%)
Nov 03, 2009 1.080 1.160 1.000 1.160 253,105 +0.06(+5.45%)
Nov 02, 2009 1.150 1.160 1.080 1.100 270,199 -0.06(-5.17%)
Oct 30, 2009 1.180 1.240 1.120 1.160 125,222 -0.01(-0.85%)
Oct 29, 2009 1.100 1.280 1.080 1.170 359,947 +0.07(+6.36%)
Oct 28, 2009 1.330 1.330 1.050 1.100 587,193 -0.25(-18.52%)
Oct 27, 2009 1.500 1.549 1.320 1.350 219,374 -0.16(-10.60%)
Oct 26, 2009 1.600 1.650 1.480 1.510 185,048 -0.09(-5.63%)
Oct 23, 2009 1.511 1.600 1.476 1.600 244,670 +0.05(+3.23%)
Oct 22, 2009 1.480 1.550 1.310 1.550 294,675 +0.03(+1.97%)
Oct 21, 2009 1.590 1.632 1.470 1.520 90,980 -0.07(-4.40%)
Oct 20, 2009 1.470 1.590 1.410 1.590 331,451 +0.01(+0.63%)
Oct 19, 2009 1.560 1.660 1.470 1.580 436,428 -0.02(-1.25%)
Oct 16, 2009 1.710 1.710 1.580 1.600 194,175 -0.11(-6.43%)
Oct 15, 2009 1.690 1.710 1.580 1.710 255,297 -0.03(-1.72%)
Oct 14, 2009 1.710 1.760 1.580 1.740 541,591 +0.05(+2.96%)
Oct 13, 2009 1.840 2.030 1.550 1.690 962,122 -0.15(-8.15%)
Oct 12, 2009 1.950 2.400 1.700 1.840 1,980,523 +0.14(+8.24%)
Oct 09, 2009 1.600 1.700 1.580 1.700 626,866 +0.12(+7.59%)
Oct 08, 2009 1.500 1.600 1.380 1.580 793,405 +0.08(+5.33%)
Oct 07, 2009 1.210 1.520 1.205 1.500 895,624 +0.31(+26.05%)
Oct 06, 2009 1.130 1.190 1.130 1.190 68,787 +0.07(+6.34%)
Oct 05, 2009 1.020 1.140 1.020 1.119 89,793 +0.08(+7.60%)
Oct 02, 2009 1.040 1.060 0.9000 1.040 186,501 -0.04(-3.70%)
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.