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 11.48 11.71 11.17 11.20 4,313,412 -0.52(-4.44%)
Sep 29, 2011 11.76 11.98 11.19 11.72 7,153,985 +0.35(+3.08%)
Sep 28, 2011 12.37 12.47 11.31 11.37 7,675,609 -0.92(-7.49%)
Sep 27, 2011 11.83 12.62 11.70 12.29 7,575,595 +0.74(+6.41%)
Sep 26, 2011 11.51 11.62 11.05 11.55 4,473,065 +0.10(+0.87%)
Sep 23, 2011 11.16 11.55 10.99 11.45 3,197,624 +0.21(+1.87%)
Sep 22, 2011 11.10 11.55 10.80 11.24 8,061,677 -0.80(-6.64%)
Sep 21, 2011 12.78 12.93 12.01 12.04 6,047,015 -0.71(-5.57%)
Sep 20, 2011 12.76 13.09 12.52 12.75 7,317,455 +0.15(+1.19%)
Sep 19, 2011 12.75 12.78 12.43 12.60 7,203,683 -0.41(-3.15%)
Sep 16, 2011 13.49 13.64 12.75 13.01 8,855,433 -0.68(-4.97%)
Sep 15, 2011 14.14 14.21 13.53 13.69 8,750,999 -0.27(-1.93%)
Sep 14, 2011 14.06 14.34 13.43 13.96 15,042,926 +0.03(+0.22%)
Sep 13, 2011 12.90 13.99 12.89 13.93 9,950,668 +1.11(+8.66%)
Sep 12, 2011 12.26 12.90 12.25 12.82 6,347,634 +0.27(+2.15%)
Sep 09, 2011 12.91 13.26 12.33 12.55 7,043,127 -0.54(-4.13%)
Sep 08, 2011 13.66 13.95 12.99 13.09 5,953,247 -0.64(-4.66%)
Sep 07, 2011 13.41 13.91 13.33 13.73 5,547,209 +0.66(+5.05%)
Sep 06, 2011 13.23 13.50 12.55 13.07 10,818,401 -0.71(-5.15%)
Sep 02, 2011 14.46 14.54 13.52 13.78 14,355,748 -0.93(-6.32%)
Sep 01, 2011 13.86 14.89 13.65 14.71 29,770,048 +2.47(+20.18%)
Aug 31, 2011 12.85 12.89 12.03 12.24 11,793,953 -0.38(-3.01%)
Aug 30, 2011 12.07 12.82 12.05 12.62 8,279,398 +0.49(+4.04%)
Aug 29, 2011 11.02 12.21 11.02 12.13 5,863,629 +1.35(+12.52%)
Aug 26, 2011 10.35 11.01 10.33 10.78 4,431,815 +0.33(+3.16%)
Aug 25, 2011 11.14 11.19 10.34 10.45 5,911,382 -0.61(-5.52%)
Aug 24, 2011 11.19 11.28 10.81 11.06 4,211,469 -0.13(-1.21%)
Aug 23, 2011 10.75 11.26 10.68 11.20 4,504,533 +0.50(+4.63%)
Aug 22, 2011 11.04 11.19 10.63 10.70 4,089,238 -0.01(-0.09%)
Aug 19, 2011 10.82 11.45 10.70 10.71 3,550,130 -0.24(-2.19%)
Aug 18, 2011 11.80 11.82 10.85 10.95 6,082,708 -1.27(-10.39%)
Aug 17, 2011 12.85 12.94 12.02 12.22 5,618,135 -0.52(-4.08%)
Aug 16, 2011 13.09 13.14 12.39 12.74 5,524,224 -0.50(-3.78%)
Aug 15, 2011 12.95 13.32 12.87 13.24 5,646,536 +0.42(+3.28%)
Aug 12, 2011 13.28 13.49 12.64 12.82 6,808,506 -0.25(-1.91%)
Aug 11, 2011 11.70 13.21 11.65 13.07 10,005,966 +1.62(+14.15%)
Aug 10, 2011 11.73 12.10 11.43 11.45 6,932,297 -0.64(-5.29%)
Aug 09, 2011 11.67 12.09 10.94 12.09 8,662,022 +0.99(+8.92%)
Aug 08, 2011 12.00 12.29 11.07 11.10 10,402,708 -1.65(-12.94%)
Aug 05, 2011 13.71 13.84 12.60 12.75 12,185,702 -0.65(-4.85%)
Aug 04, 2011 14.28 14.46 13.40 13.40 7,126,800 -1.13(-7.78%)
Aug 03, 2011 14.08 14.58 13.60 14.53 5,826,943 +0.50(+3.56%)
Aug 02, 2011 14.67 15.09 13.89 14.03 7,543,296 -0.79(-5.33%)
Aug 01, 2011 15.81 15.92 14.75 14.82 7,328,134 -0.64(-4.14%)
Jul 29, 2011 15.41 15.84 15.00 15.46 6,256,729 -0.09(-0.61%)
Jul 28, 2011 15.77 16.25 15.47 15.55 5,750,981 -0.13(-0.86%)
Jul 27, 2011 16.65 16.83 15.54 15.69 12,169,294 -1.89(-10.75%)
Jul 26, 2011 17.49 17.91 17.35 17.58 4,723,902 +0.11(+0.63%)
Jul 25, 2011 17.43 17.54 17.22 17.47 4,294,105 -0.19(-1.08%)
Jul 22, 2011 17.45 17.83 16.87 17.66 6,660,952 +0.81(+4.81%)
Jul 21, 2011 16.60 17.31 16.25 16.85 6,242,281 +0.30(+1.81%)
Jul 20, 2011 16.30 16.70 16.17 16.55 5,596,903 +0.28(+1.72%)
Jul 19, 2011 15.80 16.28 15.79 16.27 5,462,634 +0.66(+4.23%)
Jul 18, 2011 16.13 16.23 15.22 15.61 6,128,791 -0.66(-4.06%)
Jul 15, 2011 16.02 16.31 15.66 16.27 6,345,350 +0.33(+2.07%)
Jul 14, 2011 16.61 16.77 15.53 15.94 9,187,436 -0.60(-3.63%)
Jul 13, 2011 16.80 17.19 16.53 16.54 4,100,540 -0.16(-0.96%)
Jul 12, 2011 16.97 17.24 16.65 16.70 3,677,312 -0.32(-1.88%)
Jul 11, 2011 17.30 17.62 16.80 17.02 3,816,543 -0.49(-2.80%)
Jul 08, 2011 17.65 17.71 17.36 17.51 3,810,193 -0.43(-2.40%)
Jul 07, 2011 17.82 18.07 17.59 17.94 4,459,051 +0.41(+2.34%)
Jul 06, 2011 17.85 17.95 17.41 17.53 5,560,678 -0.42(-2.34%)
Jul 05, 2011 18.59 18.78 17.87 17.95 6,157,911 -0.70(-3.75%)
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.