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 (%)
Sep 30, 2010 18.38 18.38 18.00 18.00 21,611 -0.31(-1.69%)
Sep 29, 2010 18.22 18.44 18.12 18.31 20,503 +0.14(+0.77%)
Sep 28, 2010 17.95 18.40 17.69 18.17 53,409 +0.21(+1.17%)
Sep 27, 2010 18.33 18.33 17.89 17.96 41,372 -0.44(-2.39%)
Sep 24, 2010 18.28 18.55 18.20 18.40 29,345 +0.31(+1.71%)
Sep 23, 2010 18.01 18.47 17.84 18.09 58,094 +0.03(+0.17%)
Sep 22, 2010 17.76 18.15 17.74 18.06 43,949 +0.13(+0.73%)
Sep 21, 2010 18.53 18.61 17.75 17.93 69,347 -0.52(-2.82%)
Sep 20, 2010 17.86 18.54 17.86 18.45 128,401 +0.62(+3.48%)
Sep 17, 2010 17.45 18.00 17.40 17.83 94,700 +1.05(+6.26%)
Sep 15, 2010 16.17 16.96 16.00 16.78 73,411 +0.61(+3.77%)
Sep 14, 2010 16.21 16.40 16.13 16.17 48,661 -0.03(-0.19%)
Sep 13, 2010 15.43 16.35 15.38 16.20 85,202 +0.98(+6.44%)
Sep 10, 2010 15.26 15.50 15.06 15.22 41,242 -0.04(-0.26%)
Sep 09, 2010 15.31 15.40 15.09 15.26 30,716 +0.08(+0.53%)
Sep 08, 2010 14.85 15.19 14.85 15.18 25,600 +0.29(+1.95%)
Sep 07, 2010 15.06 15.16 14.89 14.89 24,944 -0.10(-0.67%)
Sep 03, 2010 14.86 15.00 14.76 14.99 16,754 +0.34(+2.32%)
Sep 02, 2010 14.64 14.69 14.50 14.65 10,900 +0.08(+0.55%)
Sep 01, 2010 14.56 14.85 14.38 14.57 33,411 +0.19(+1.32%)
Aug 31, 2010 14.18 14.40 14.02 14.38 36,682 +0.11(+0.77%)
Aug 30, 2010 14.17 14.44 14.11 14.27 43,799 -0.22(-1.52%)
Aug 27, 2010 14.12 14.52 14.01 14.49 42,979 +0.49(+3.50%)
Aug 26, 2010 14.27 14.40 13.88 14.00 44,058 -0.23(-1.62%)
Aug 25, 2010 13.70 14.28 13.70 14.23 88,123 +0.47(+3.42%)
Aug 24, 2010 13.67 13.82 13.56 13.76 106,632 -0.01(-0.07%)
Aug 23, 2010 13.99 14.10 13.66 13.77 100,308 -0.08(-0.58%)
Aug 20, 2010 13.76 13.99 13.75 13.85 50,159 +0.04(+0.29%)
Aug 19, 2010 13.72 13.97 13.70 13.81 91,559 +0.07(+0.51%)
Aug 18, 2010 13.71 13.83 13.45 13.74 354,593 -0.09(-0.65%)
Aug 17, 2010 13.85 14.09 13.77 13.83 24,111 +0.08(+0.58%)
Aug 16, 2010 13.89 13.89 13.64 13.75 187,881 +0.14(+1.03%)
Aug 13, 2010 13.75 13.97 13.38 13.61 127,690 -0.14(-1.02%)
Aug 12, 2010 14.15 14.37 13.62 13.75 205,213 -0.64(-4.45%)
Aug 11, 2010 14.82 15.00 14.32 14.39 224,580 -0.83(-5.45%)
Aug 10, 2010 16.00 16.00 14.87 15.22 155,993 -0.85(-5.29%)
Aug 09, 2010 16.26 16.29 16.05 16.07 46,321 -0.28(-1.71%)
Aug 06, 2010 16.40 16.48 16.06 16.35 58,293 -0.11(-0.67%)
Aug 05, 2010 17.10 17.10 16.42 16.46 64,645 -0.74(-4.30%)
Aug 04, 2010 16.93 17.21 16.93 17.20 22,500 +0.23(+1.35%)
Aug 03, 2010 16.90 17.22 16.79 16.97 43,734 +0.12(+0.71%)
Aug 02, 2010 16.31 16.95 16.05 16.85 67,654 +0.78(+4.85%)
Jul 30, 2010 15.69 16.12 15.69 16.07 54,920 +0.03(+0.19%)
Jul 29, 2010 16.48 16.50 15.87 16.04 44,679 -0.08(-0.50%)
Jul 28, 2010 16.26 16.48 15.97 16.12 31,764 -0.27(-1.65%)
Jul 27, 2010 16.74 16.74 16.22 16.39 63,716 -0.32(-1.92%)
Jul 26, 2010 16.68 16.71 16.30 16.71 22,774 +0.17(+1.03%)
Jul 23, 2010 16.16 16.59 15.87 16.54 36,740 +0.21(+1.29%)
Jul 22, 2010 16.22 16.58 16.02 16.33 42,623 +0.49(+3.09%)
Jul 21, 2010 16.41 16.41 15.84 15.84 40,039 -0.44(-2.70%)
Jul 20, 2010 15.55 16.30 15.29 16.28 62,966 +0.40(+2.52%)
Jul 19, 2010 15.33 15.89 15.23 15.88 48,408 +0.30(+1.93%)
Jul 16, 2010 16.47 16.47 15.52 15.58 35,229 -0.73(-4.48%)
Jul 15, 2010 16.47 16.66 16.04 16.31 30,163 -0.18(-1.09%)
Jul 14, 2010 16.29 16.67 16.29 16.49 21,913 +0.10(+0.61%)
Jul 13, 2010 16.22 16.48 16.13 16.39 62,127 +0.37(+2.31%)
Jul 12, 2010 16.01 16.17 15.97 16.02 26,366 -0.08(-0.50%)
Jul 09, 2010 16.30 16.30 15.83 16.10 46,967 -0.20(-1.23%)
Jul 08, 2010 16.00 16.36 15.84 16.30 73,947 +0.38(+2.39%)
Jul 07, 2010 15.69 15.98 15.54 15.92 85,001 +0.33(+2.12%)
Jul 06, 2010 15.33 15.91 15.30 15.59 113,151 +0.35(+2.30%)
Jul 02, 2010 15.28 15.38 15.05 15.24 33,316 +0.00(+0.00%)
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.