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, 2011 8.290 8.290 7.770 8.000 138,421 -0.48(-5.66%)
Sep 29, 2011 8.750 8.980 8.420 8.480 251,391 -0.26(-2.97%)
Sep 28, 2011 8.910 9.050 8.410 8.740 186,632 -0.09(-1.02%)
Sep 27, 2011 8.360 8.980 8.110 8.830 315,287 +0.80(+9.96%)
Sep 26, 2011 8.010 8.230 7.750 8.030 280,933 +0.18(+2.29%)
Sep 23, 2011 7.770 8.000 7.500 7.850 137,401 +0.02(+0.26%)
Sep 22, 2011 8.200 8.272 7.560 7.830 235,508 -0.63(-7.45%)
Sep 21, 2011 8.170 8.820 8.080 8.460 209,528 +0.05(+0.59%)
Sep 20, 2011 9.490 9.490 8.070 8.410 478,056 -1.10(-11.57%)
Sep 19, 2011 9.550 9.630 9.200 9.510 131,752 -0.08(-0.83%)
Sep 16, 2011 9.900 10.34 9.500 9.590 245,591 -0.22(-2.24%)
Sep 15, 2011 10.60 10.74 9.550 9.810 392,736 -0.53(-5.13%)
Sep 14, 2011 10.85 11.05 10.16 10.34 187,391 -0.29(-2.73%)
Sep 13, 2011 10.46 11.16 10.40 10.63 164,357 +0.17(+1.63%)
Sep 12, 2011 11.04 11.06 10.00 10.46 358,245 -0.87(-7.68%)
Sep 09, 2011 12.07 12.34 11.08 11.33 177,969 -0.70(-5.82%)
Sep 08, 2011 12.76 13.31 11.90 12.03 210,692 -0.91(-7.03%)
Sep 07, 2011 13.46 13.46 12.85 12.94 138,275 -0.10(-0.77%)
Sep 06, 2011 12.45 13.24 12.45 13.04 122,584 +0.31(+2.44%)
Sep 02, 2011 12.50 12.86 12.36 12.73 167,953 +0.06(+0.47%)
Sep 01, 2011 12.85 13.34 12.51 12.67 74,879 -0.24(-1.86%)
Aug 31, 2011 13.17 13.44 12.69 12.91 227,375 -0.26(-1.97%)
Aug 30, 2011 13.24 13.65 13.05 13.17 112,873 -0.07(-0.53%)
Aug 29, 2011 13.73 13.73 12.30 13.24 185,397 +0.37(+2.87%)
Aug 26, 2011 12.44 13.00 12.16 12.87 142,796 +0.22(+1.74%)
Aug 25, 2011 13.13 13.15 12.03 12.65 276,546 -0.44(-3.36%)
Aug 24, 2011 13.61 13.61 12.68 13.09 233,933 -0.66(-4.80%)
Aug 23, 2011 13.34 13.90 13.10 13.75 169,639 +0.34(+2.54%)
Aug 22, 2011 13.35 13.70 12.83 13.41 120,062 +0.32(+2.44%)
Aug 19, 2011 13.76 13.98 13.02 13.09 182,656 -0.65(-4.73%)
Aug 18, 2011 13.74 13.98 13.15 13.74 163,648 -0.51(-3.58%)
Aug 17, 2011 13.70 14.87 13.38 14.25 301,109 +0.53(+3.86%)
Aug 16, 2011 13.31 13.85 13.22 13.72 95,222 +0.18(+1.33%)
Aug 15, 2011 13.26 13.68 13.11 13.54 122,208 +0.54(+4.15%)
Aug 12, 2011 13.50 13.50 12.70 13.00 112,309 +0.23(+1.80%)
Aug 11, 2011 13.30 13.58 12.50 12.77 293,885 -0.08(-0.62%)
Aug 10, 2011 13.84 14.16 12.52 12.85 492,951 +0.02(+0.16%)
Aug 09, 2011 13.93 14.25 11.64 12.83 464,112 +1.32(+11.47%)
Aug 08, 2011 12.14 12.34 11.50 11.51 169,557 -1.09(-8.65%)
Aug 05, 2011 13.61 14.25 11.60 12.60 237,023 -1.08(-7.89%)
Aug 04, 2011 14.99 14.99 13.25 13.68 190,942 -1.17(-7.88%)
Aug 03, 2011 15.10 15.15 14.08 14.85 162,824 -0.15(-1.00%)
Aug 02, 2011 15.00 15.47 14.61 15.00 185,630 +0.27(+1.80%)
Aug 01, 2011 15.47 15.49 14.51 14.73 176,939 +0.34(+2.40%)
Jul 29, 2011 15.00 15.50 13.98 14.39 430,757 -0.56(-3.75%)
Jul 28, 2011 14.49 15.40 14.10 14.95 441,922 +1.09(+7.86%)
Jul 27, 2011 14.55 14.55 13.75 13.86 192,748 -0.59(-4.08%)
Jul 26, 2011 14.16 14.59 14.16 14.45 118,612 +0.32(+2.26%)
Jul 25, 2011 13.69 14.48 13.25 14.13 207,708 +0.27(+1.95%)
Jul 22, 2011 13.77 13.97 13.02 13.86 118,449 +0.62(+4.68%)
Jul 21, 2011 14.13 14.34 13.00 13.24 314,564 -0.89(-6.30%)
Jul 20, 2011 15.00 15.30 14.00 14.13 200,281 -0.60(-4.07%)
Jul 19, 2011 14.32 16.12 14.31 14.73 637,571 +0.40(+2.79%)
Jul 18, 2011 14.05 14.45 13.67 14.33 373,267 +0.33(+2.36%)
Jul 15, 2011 13.50 14.22 12.91 14.00 211,301 +0.53(+3.93%)
Jul 14, 2011 12.12 13.49 12.03 13.47 384,262 +1.58(+13.29%)
Jul 13, 2011 11.14 12.68 11.14 11.89 261,722 +0.73(+6.54%)
Jul 12, 2011 10.98 11.57 10.28 11.16 126,794 +0.22(+2.01%)
Jul 11, 2011 11.90 11.94 10.82 10.94 105,585 -0.96(-8.07%)
Jul 08, 2011 12.45 12.45 11.05 11.90 190,422 -0.52(-4.19%)
Jul 07, 2011 12.53 12.97 12.35 12.42 145,141 -0.08(-0.64%)
Jul 06, 2011 12.50 12.85 11.80 12.50 234,344 +0.38(+3.14%)
Jul 05, 2011 11.90 12.25 11.50 12.12 192,544 +0.70(+6.12%)
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.