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 (%)
Dec 30, 2011 3.710 3.700 3.610 3.660 317,461 -0.05(-1.35%)
Dec 29, 2011 3.700 3.730 3.650 3.710 421,050 +0.01(+0.27%)
Dec 28, 2011 3.720 3.750 3.680 3.700 248,274 -0.04(-1.07%)
Dec 27, 2011 3.720 3.750 3.640 3.740 276,460 +0.01(+0.27%)
Dec 23, 2011 3.630 3.750 3.570 3.730 433,975 +0.24(+6.88%)
Dec 21, 2011 3.330 3.500 3.160 3.490 1,680,127 +0.49(+16.33%)
Dec 20, 2011 3.170 3.230 2.940 3.000 725,538 -0.10(-3.23%)
Dec 19, 2011 3.210 3.250 3.030 3.100 535,258 -0.09(-2.82%)
Dec 16, 2011 3.260 3.280 3.100 3.190 414,486 -0.05(-1.54%)
Dec 15, 2011 3.320 3.349 3.120 3.240 551,938 -0.02(-0.61%)
Dec 14, 2011 3.160 3.270 3.020 3.260 471,797 +0.07(+2.19%)
Dec 13, 2011 3.300 3.410 3.145 3.190 480,775 -0.07(-2.15%)
Dec 12, 2011 3.210 3.290 3.140 3.260 426,500 -0.01(-0.31%)
Dec 09, 2011 3.030 3.280 2.880 3.270 645,050 +0.24(+7.92%)
Dec 08, 2011 3.140 3.210 3.020 3.030 227,417 -0.15(-4.72%)
Dec 07, 2011 3.220 3.290 3.080 3.180 423,063 -0.08(-2.45%)
Dec 06, 2011 3.090 3.270 2.991 3.260 537,621 +0.14(+4.49%)
Dec 05, 2011 3.070 3.180 3.000 3.120 567,851 +0.12(+4.00%)
Dec 02, 2011 2.950 3.080 2.833 3.000 666,729 +0.03(+1.01%)
Dec 01, 2011 2.750 3.090 2.720 2.970 1,420,048 +0.37(+14.23%)
Nov 30, 2011 2.520 2.600 2.480 2.600 330,947 +0.20(+8.33%)
Nov 29, 2011 2.360 2.460 2.330 2.400 94,957 +0.08(+3.45%)
Nov 28, 2011 2.330 2.380 2.290 2.320 149,425 +0.10(+4.50%)
Nov 25, 2011 2.220 2.320 2.210 2.220 98,752 +0.00(+0.00%)
Nov 23, 2011 2.300 2.340 2.220 2.220 155,357 -0.07(-3.06%)
Nov 22, 2011 2.370 2.460 2.290 2.290 130,048 -0.08(-3.38%)
Nov 21, 2011 2.540 2.540 2.360 2.370 265,863 -0.24(-9.20%)
Nov 18, 2011 2.650 2.650 2.540 2.610 334,282 -0.04(-1.51%)
Nov 17, 2011 2.480 2.670 2.480 2.650 345,290 +0.15(+6.00%)
Nov 16, 2011 2.390 2.710 2.350 2.500 401,575 +0.07(+2.88%)
Nov 15, 2011 2.240 2.470 2.210 2.430 364,509 +0.17(+7.52%)
Nov 14, 2011 2.200 2.610 2.200 2.260 1,200,177 +0.12(+5.61%)
Nov 11, 2011 2.290 2.320 2.100 2.140 481,198 -0.10(-4.46%)
Nov 10, 2011 2.380 2.380 2.170 2.240 361,381 -0.08(-3.45%)
Nov 09, 2011 2.330 2.410 2.230 2.320 500,285 -0.10(-4.13%)
Nov 08, 2011 2.440 2.500 2.370 2.420 276,048 +0.02(+0.83%)
Nov 07, 2011 2.410 2.430 2.350 2.400 93,783 -0.03(-1.23%)
Nov 04, 2011 2.520 2.580 2.410 2.430 208,152 -0.13(-5.08%)
Nov 03, 2011 2.620 2.620 2.490 2.560 294,337 -0.01(-0.39%)
Nov 02, 2011 2.480 2.630 2.440 2.570 360,349 +0.15(+6.20%)
Nov 01, 2011 2.320 2.450 2.300 2.420 1,242,306 -0.05(-2.02%)
Oct 31, 2011 2.540 2.600 2.460 2.470 277,834 -0.15(-5.73%)
Oct 28, 2011 2.650 2.740 2.560 2.620 351,718 -0.08(-2.96%)
Oct 27, 2011 2.360 2.740 2.360 2.700 1,120,786 +0.36(+15.38%)
Oct 26, 2011 2.250 2.340 2.190 2.340 371,282 +0.13(+5.88%)
Oct 25, 2011 2.190 2.211 2.150 2.210 297,509 -0.01(-0.45%)
Oct 24, 2011 2.160 2.220 2.090 2.220 670,240 +0.08(+3.74%)
Oct 21, 2011 2.150 2.150 2.040 2.140 460,311 +0.05(+2.39%)
Oct 20, 2011 2.170 2.180 2.000 2.090 295,864 -0.06(-2.79%)
Oct 19, 2011 2.110 2.390 2.040 2.150 760,369 +0.04(+1.90%)
Oct 18, 2011 2.030 2.120 1.930 2.110 404,871 +0.07(+3.43%)
Oct 17, 2011 2.220 2.220 2.020 2.040 312,425 -0.21(-9.33%)
Oct 14, 2011 2.210 2.250 2.110 2.250 357,379 +0.08(+3.69%)
Oct 13, 2011 2.050 2.200 2.030 2.170 324,417 +0.12(+5.85%)
Oct 12, 2011 2.030 2.140 1.990 2.050 777,127 +0.04(+1.99%)
Oct 11, 2011 2.000 2.040 1.950 2.010 654,880 +0.01(+0.50%)
Oct 10, 2011 1.870 2.000 1.870 2.000 410,227 +0.18(+9.89%)
Oct 07, 2011 1.830 1.880 1.770 1.820 291,239 -0.01(-0.55%)
Oct 06, 2011 1.920 1.930 1.770 1.830 290,959 -0.11(-5.67%)
Oct 05, 2011 1.880 2.000 1.840 1.940 212,824 +0.08(+4.30%)
Oct 04, 2011 1.740 1.880 1.730 1.860 526,036 +0.12(+6.90%)
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.