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 (%)
Feb 26, 2010 17.21 17.50 16.95 17.43 85,435 +0.30(+1.75%)
Feb 25, 2010 16.75 17.17 16.54 17.13 65,431 +0.04(+0.23%)
Feb 24, 2010 17.19 17.39 16.97 17.09 75,664 -0.13(-0.75%)
Feb 23, 2010 17.22 17.41 16.81 17.22 107,629 -0.02(-0.12%)
Feb 22, 2010 17.22 17.48 17.17 17.24 78,613 -0.01(-0.06%)
Feb 19, 2010 17.11 17.34 17.05 17.25 75,756 +0.05(+0.29%)
Feb 18, 2010 17.00 17.37 16.39 17.20 156,649 +0.13(+0.76%)
Feb 17, 2010 16.60 17.11 16.40 17.07 245,399 +1.19(+7.49%)
Feb 16, 2010 15.72 15.93 15.68 15.88 122,644 +0.43(+2.78%)
Feb 12, 2010 15.45 15.45 15.45 0 +0.32(+2.12%)
Feb 11, 2010 14.96 15.21 14.87 15.13 49,248 +0.02(+0.13%)
Feb 10, 2010 14.96 15.15 14.77 15.11 31,723 -0.02(-0.13%)
Feb 09, 2010 15.10 15.22 14.87 15.13 71,466 +0.08(+0.53%)
Feb 08, 2010 14.80 15.11 14.66 15.05 54,627 +0.15(+1.01%)
Feb 05, 2010 15.00 15.00 14.43 14.90 62,201 -0.01(-0.07%)
Feb 04, 2010 15.50 15.50 14.85 14.91 61,516 -0.79(-5.03%)
Feb 03, 2010 15.79 15.82 15.38 15.70 59,166 -0.14(-0.88%)
Feb 02, 2010 15.37 15.89 15.24 15.84 92,529 +0.71(+4.69%)
Feb 01, 2010 14.52 15.15 14.00 15.13 919,997 +0.52(+3.56%)
Jan 29, 2010 15.07 15.15 14.50 14.61 173,620 -0.39(-2.60%)
Jan 28, 2010 15.20 15.34 14.56 15.00 162,624 -0.13(-0.86%)
Jan 27, 2010 15.11 15.22 15.00 15.13 108,553 -0.10(-0.66%)
Jan 26, 2010 15.44 15.44 15.00 15.23 118,910 -0.30(-1.93%)
Jan 25, 2010 16.00 16.18 15.40 15.53 205,539 -0.32(-2.02%)
Jan 22, 2010 17.06 17.30 15.75 15.85 319,786 -1.32(-7.69%)
Jan 21, 2010 17.51 17.63 17.10 17.17 87,320 -0.38(-2.17%)
Jan 20, 2010 17.50 17.58 17.06 17.55 60,077 +0.02(+0.11%)
Jan 19, 2010 17.35 17.53 17.20 17.53 73,950 +0.31(+1.80%)
Jan 15, 2010 17.22 17.22 17.22 0 -0.18(-1.03%)
Jan 14, 2010 17.59 17.66 17.20 17.40 130,128 -0.17(-0.97%)
Jan 13, 2010 17.54 17.81 17.35 17.57 103,310 +0.03(+0.17%)
Jan 12, 2010 17.60 17.65 17.32 17.54 99,512 -0.26(-1.46%)
Jan 11, 2010 17.25 17.88 17.25 17.80 260,377 +0.64(+3.73%)
Jan 08, 2010 17.41 17.55 16.98 17.16 182,896 -0.16(-0.92%)
Jan 07, 2010 17.51 17.60 17.31 17.32 39,571 -0.31(-1.76%)
Jan 06, 2010 17.69 17.80 17.50 17.63 61,634 -0.25(-1.40%)
Jan 05, 2010 18.00 18.00 17.58 17.88 156,250 -0.12(-0.67%)
Jan 04, 2010 17.88 18.00 17.66 18.00 160,732 +0.54(+3.09%)
Dec 31, 2009 17.46 17.46 17.46 0 +0.26(+1.51%)
Dec 30, 2009 16.64 17.38 16.53 17.20 119,682 +0.60(+3.61%)
Dec 29, 2009 16.25 16.65 16.05 16.60 154,467 +0.35(+2.15%)
Dec 28, 2009 16.40 16.55 16.03 16.25 125,504 -0.10(-0.61%)
Dec 24, 2009 16.16 16.37 16.00 16.35 49,636 +0.09(+0.55%)
Dec 23, 2009 16.03 16.39 15.89 16.26 98,140 +0.18(+1.12%)
Dec 22, 2009 15.89 16.17 15.76 16.08 143,946 +0.32(+2.03%)
Dec 21, 2009 15.35 15.86 15.02 15.76 362,807 +0.36(+2.34%)
Dec 18, 2009 15.77 15.79 15.22 15.40 209,330 -0.37(-2.35%)
Dec 17, 2009 16.15 16.20 15.55 15.77 218,413 -0.53(-3.25%)
Dec 16, 2009 16.25 16.81 16.14 16.30 343,128 +0.08(+0.49%)
Dec 15, 2009 16.25 16.38 16.11 16.22 154,960 -0.17(-1.04%)
Dec 14, 2009 16.28 16.70 16.25 16.39 155,570 -0.20(-1.21%)
Dec 11, 2009 16.74 16.87 16.30 16.59 154,354 -0.21(-1.25%)
Dec 10, 2009 16.92 17.07 16.75 16.80 62,994 -0.16(-0.94%)
Dec 09, 2009 17.20 17.20 16.88 16.96 176,422 -0.25(-1.45%)
Dec 08, 2009 17.60 17.76 17.14 17.21 69,590 -0.73(-4.07%)
Dec 07, 2009 18.25 18.30 17.71 17.94 91,491 -0.06(-0.33%)
Dec 04, 2009 18.37 18.37 17.72 18.00 133,531 +0.15(+0.84%)
Dec 03, 2009 17.85 18.14 17.80 17.85 164,415 -0.04(-0.22%)
Dec 02, 2009 17.47 18.20 17.47 17.89 179,980 +0.50(+2.88%)
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.