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, 2010 14.55 14.84 14.45 14.64 32,364 -0.01(-0.07%)
Dec 30, 2010 14.60 14.70 14.55 14.65 20,962 -0.05(-0.34%)
Dec 29, 2010 14.65 14.99 14.50 14.70 73,751 +0.04(+0.27%)
Dec 28, 2010 14.72 14.79 14.60 14.66 32,209 -0.13(-0.88%)
Dec 27, 2010 14.80 14.84 14.61 14.79 16,564 -0.15(-1.00%)
Dec 23, 2010 14.89 14.99 14.80 14.94 14,897 +0.03(+0.20%)
Dec 22, 2010 15.00 15.09 14.91 14.91 26,309 -0.11(-0.73%)
Dec 21, 2010 15.04 15.08 14.91 15.02 15,489 -0.07(-0.46%)
Dec 20, 2010 14.97 15.10 14.89 15.09 35,443 +0.13(+0.87%)
Dec 17, 2010 15.00 15.10 14.80 14.96 33,003 -0.03(-0.20%)
Dec 16, 2010 14.55 14.99 14.55 14.99 26,455 +0.34(+2.32%)
Dec 15, 2010 14.43 14.79 14.31 14.65 43,604 +0.09(+0.62%)
Dec 14, 2010 14.59 14.90 14.45 14.56 40,785 -0.02(-0.14%)
Dec 13, 2010 15.00 15.00 14.23 14.58 69,994 -0.28(-1.88%)
Dec 10, 2010 15.01 15.01 14.81 14.86 14,356 -0.09(-0.60%)
Dec 09, 2010 14.96 15.15 14.86 14.95 31,740 +0.11(+0.74%)
Dec 08, 2010 14.82 15.11 14.82 14.84 33,916 -0.03(-0.20%)
Dec 07, 2010 14.87 15.11 14.77 14.87 48,346 +0.10(+0.68%)
Dec 06, 2010 14.97 15.22 14.77 14.77 39,496 -0.29(-1.93%)
Dec 03, 2010 14.94 15.18 14.94 15.06 19,623 +0.03(+0.20%)
Dec 02, 2010 14.90 15.15 14.88 15.03 21,636 -0.06(-0.40%)
Dec 01, 2010 15.25 15.33 15.02 15.09 43,850 -0.01(-0.07%)
Nov 30, 2010 14.97 15.16 14.80 15.10 85,095 -0.15(-0.98%)
Nov 29, 2010 15.31 15.31 15.04 15.25 25,083 -0.08(-0.52%)
Nov 26, 2010 14.95 15.43 14.95 15.33 49,678 +0.29(+1.93%)
Nov 24, 2010 15.01 15.04 15.04 15.04 57,886 +0.00(+0.00%)
Nov 23, 2010 15.14 15.21 15.03 15.04 22,072 -0.37(-2.40%)
Nov 22, 2010 15.48 15.65 15.20 15.41 36,805 -0.10(-0.64%)
Nov 19, 2010 15.22 15.76 15.22 15.51 36,525 +0.17(+1.11%)
Nov 18, 2010 15.30 15.43 15.18 15.34 39,767 +0.24(+1.59%)
Nov 17, 2010 14.89 15.14 14.81 15.10 28,666 +0.20(+1.34%)
Nov 16, 2010 15.16 15.25 14.87 14.90 61,429 -0.38(-2.49%)
Nov 15, 2010 15.20 15.30 15.07 15.28 88,822 +0.13(+0.86%)
Nov 12, 2010 15.06 15.25 15.04 15.15 53,026 -0.04(-0.26%)
Nov 11, 2010 15.21 15.39 15.10 15.19 43,412 -0.38(-2.44%)
Nov 10, 2010 15.41 15.65 15.30 15.57 49,385 +0.15(+0.97%)
Nov 09, 2010 15.35 15.57 15.30 15.42 103,783 -0.03(-0.21%)
Nov 08, 2010 15.67 15.73 15.40 15.45 77,484 -0.38(-2.39%)
Nov 05, 2010 15.45 16.41 15.36 15.83 138,706 +0.32(+2.06%)
Nov 04, 2010 15.37 15.71 15.16 15.51 590,657 -2.19(-12.37%)
Nov 03, 2010 17.66 17.80 17.49 17.70 41,315 +0.16(+0.91%)
Nov 02, 2010 17.71 17.74 17.50 17.54 36,502 +0.07(+0.40%)
Nov 01, 2010 17.40 17.68 17.38 17.47 57,425 +0.06(+0.34%)
Oct 29, 2010 17.44 17.59 17.20 17.41 25,299 -0.21(-1.19%)
Oct 28, 2010 17.82 17.85 17.47 17.62 37,905 +0.02(+0.11%)
Oct 27, 2010 17.03 17.65 17.00 17.60 66,973 -0.07(-0.40%)
Oct 25, 2010 17.86 17.98 17.59 17.67 35,438 +0.14(+0.80%)
Oct 22, 2010 17.51 17.61 17.12 17.53 60,204 -0.03(-0.17%)
Oct 21, 2010 17.53 17.76 17.41 17.56 58,341 +0.30(+1.74%)
Oct 20, 2010 16.89 17.26 16.69 17.26 92,573 +0.47(+2.80%)
Oct 19, 2010 17.03 17.14 16.75 16.79 43,811 -0.59(-3.39%)
Oct 18, 2010 17.45 17.74 17.23 17.38 18,891 -0.09(-0.52%)
Oct 15, 2010 17.50 17.53 17.18 17.47 50,449 -0.01(-0.06%)
Oct 14, 2010 17.27 17.55 17.01 17.48 60,723 +0.12(+0.69%)
Oct 13, 2010 17.55 17.82 17.27 17.36 30,038 -0.08(-0.46%)
Oct 12, 2010 17.30 17.60 17.07 17.44 57,257 -0.01(-0.06%)
Oct 11, 2010 17.50 17.61 17.37 17.45 20,329 -0.13(-0.74%)
Oct 08, 2010 17.73 17.91 17.56 17.58 39,732 -0.31(-1.73%)
Oct 07, 2010 17.72 18.00 17.23 17.89 163,194 +0.14(+0.79%)
Oct 06, 2010 17.88 17.94 17.69 17.75 22,689 -0.25(-1.39%)
Oct 05, 2010 17.61 18.18 17.49 18.00 55,300 +0.56(+3.21%)
Oct 04, 2010 17.90 17.90 17.29 17.44 156,500 -0.54(-3.00%)
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.