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 (%)
Aug 31, 2010 2.770 2.830 2.650 2.690 426,401 -0.10(-3.58%)
Aug 30, 2010 2.800 2.948 2.780 2.790 508,187 -0.01(-0.36%)
Aug 27, 2010 2.850 2.910 2.650 2.800 1,024,219 +0.03(+1.08%)
Aug 26, 2010 2.900 3.000 2.760 2.770 783,622 -0.11(-3.82%)
Aug 25, 2010 3.000 3.060 2.800 2.880 1,480,780 -0.13(-4.32%)
Aug 24, 2010 3.260 3.260 2.900 3.010 1,018,784 -0.26(-7.95%)
Aug 23, 2010 3.440 3.490 3.270 3.270 340,373 -0.14(-4.11%)
Aug 20, 2010 3.330 3.460 3.260 3.410 261,089 +0.06(+1.79%)
Aug 19, 2010 3.590 3.680 3.320 3.350 513,893 -0.26(-7.14%)
Aug 18, 2010 3.560 3.680 3.410 3.607 405,999 +0.08(+2.20%)
Aug 17, 2010 3.400 3.600 3.390 3.530 447,127 +0.21(+6.33%)
Aug 16, 2010 3.270 3.340 3.250 3.320 334,491 +0.01(+0.30%)
Aug 13, 2010 3.360 3.440 3.250 3.310 505,774 -0.05(-1.49%)
Aug 12, 2010 3.560 3.570 3.350 3.360 867,104 -0.25(-6.93%)
Aug 11, 2010 3.880 3.880 3.600 3.610 693,658 -0.33(-8.38%)
Aug 10, 2010 4.010 4.010 3.880 3.940 406,714 -0.13(-3.19%)
Aug 09, 2010 3.940 4.120 3.920 4.070 486,299 +0.19(+4.90%)
Aug 06, 2010 3.860 3.900 3.770 3.880 300,587 -0.02(-0.51%)
Aug 05, 2010 3.880 4.050 3.860 3.900 375,767 +0.01(+0.26%)
Aug 04, 2010 4.020 4.040 3.860 3.890 718,603 -0.02(-0.51%)
Aug 03, 2010 4.000 4.050 3.850 3.910 603,872 -0.06(-1.51%)
Aug 02, 2010 3.990 4.040 3.880 3.970 1,353,855 +0.43(+12.15%)
Jul 30, 2010 3.670 3.770 3.540 3.540 854,191 -0.14(-3.80%)
Jul 29, 2010 3.910 3.950 3.560 3.680 591,323 -0.12(-3.16%)
Jul 28, 2010 3.870 3.950 3.770 3.800 441,253 -0.07(-1.81%)
Jul 27, 2010 4.000 4.080 3.870 3.870 444,731 -0.11(-2.76%)
Jul 26, 2010 3.900 4.030 3.870 3.980 442,670 +0.05(+1.27%)
Jul 23, 2010 3.840 4.000 3.780 3.930 343,419 +0.07(+1.81%)
Jul 22, 2010 3.970 3.970 3.700 3.860 607,642 -0.02(-0.52%)
Jul 21, 2010 3.950 3.980 3.830 3.880 442,135 -0.05(-1.27%)
Jul 20, 2010 3.700 3.950 3.630 3.930 408,118 +0.13(+3.42%)
Jul 19, 2010 3.900 3.980 3.680 3.800 482,867 -0.09(-2.31%)
Jul 16, 2010 4.060 4.120 3.850 3.890 698,543 -0.23(-5.58%)
Jul 15, 2010 4.220 4.230 3.970 4.120 521,785 -0.07(-1.67%)
Jul 14, 2010 4.210 4.430 4.120 4.190 1,092,889 +0.01(+0.24%)
Jul 13, 2010 3.970 4.190 3.970 4.180 1,347,574 +0.32(+8.29%)
Jul 12, 2010 4.070 4.100 3.850 3.860 503,614 -0.22(-5.39%)
Jul 09, 2010 4.040 4.090 3.980 4.080 282,631 +0.04(+0.99%)
Jul 08, 2010 4.230 4.380 3.960 4.040 615,700 -0.10(-2.42%)
Jul 07, 2010 3.830 4.150 3.750 4.140 846,126 +0.37(+9.81%)
Jul 06, 2010 3.870 4.100 3.730 3.770 833,269 +0.03(+0.80%)
Jul 02, 2010 4.060 4.160 3.730 3.740 825,090 -0.32(-7.88%)
Jul 01, 2010 4.150 4.180 3.860 4.060 1,415,833 -0.13(-3.10%)
Jun 30, 2010 4.060 4.290 4.050 4.190 768,702 +0.11(+2.70%)
Jun 29, 2010 4.360 4.400 4.040 4.080 1,032,728 -0.36(-8.11%)
Jun 25, 2010 4.370 4.520 4.180 4.440 5,908,638 -0.14(-3.06%)
Jun 24, 2010 4.590 4.710 4.410 4.580 1,000,853 -0.07(-1.51%)
Jun 23, 2010 4.560 4.710 4.180 4.650 1,638,002 +0.03(+0.65%)
Jun 22, 2010 4.800 4.970 4.500 4.620 1,092,839 -0.19(-3.95%)
Jun 21, 2010 5.150 5.170 4.730 4.810 2,199,252 -0.12(-2.43%)
Jun 18, 2010 4.530 4.950 4.530 4.930 2,494,724 +0.43(+9.56%)
Jun 17, 2010 4.200 4.500 4.050 4.500 1,440,304 +0.36(+8.70%)
Jun 16, 2010 3.900 4.220 3.820 4.140 993,105 +0.25(+6.43%)
Jun 15, 2010 3.830 3.950 3.610 3.890 553,731 +0.16(+4.29%)
Jun 14, 2010 3.950 4.050 3.650 3.730 795,633 -0.12(-3.12%)
Jun 11, 2010 3.540 3.850 3.500 3.850 512,595 +0.18(+4.90%)
Jun 10, 2010 3.680 3.900 3.520 3.670 888,069 -0.06(-1.61%)
Jun 09, 2010 3.580 3.800 3.490 3.730 2,549,817 +0.50(+15.48%)
Jun 08, 2010 3.400 3.450 3.160 3.230 881,613 -0.14(-4.15%)
Jun 07, 2010 3.950 3.960 3.310 3.370 1,155,332 -0.53(-13.59%)
Jun 04, 2010 3.950 4.100 3.820 3.900 698,015 -0.22(-5.34%)
Jun 03, 2010 4.390 4.430 3.960 4.120 511,538 -0.12(-2.83%)
Jun 02, 2010 4.280 4.320 4.080 4.240 343,138 +0.01(+0.24%)
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.