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 (%)
Jul 31, 2012 3.880 3.950 3.600 3.620 511,065 -0.23(-5.97%)
Jul 30, 2012 3.750 3.930 3.750 3.850 611,001 +0.11(+2.94%)
Jul 27, 2012 3.640 3.779 3.640 3.740 401,031 +0.14(+3.89%)
Jul 26, 2012 3.540 3.620 3.540 3.600 257,232 +0.12(+3.45%)
Jul 25, 2012 3.450 3.530 3.440 3.480 212,185 +0.08(+2.35%)
Jul 24, 2012 3.490 3.490 3.390 3.400 147,221 -0.07(-2.02%)
Jul 23, 2012 3.400 3.530 3.400 3.470 225,464 -0.01(-0.29%)
Jul 20, 2012 3.540 3.540 3.385 3.480 300,668 -0.09(-2.52%)
Jul 19, 2012 3.490 3.620 3.400 3.570 283,650 +0.14(+4.08%)
Jul 18, 2012 3.370 3.480 3.343 3.430 295,201 +0.07(+2.08%)
Jul 17, 2012 3.310 3.450 3.250 3.360 398,686 +0.09(+2.75%)
Jul 16, 2012 3.370 3.370 3.250 3.270 247,909 -0.10(-2.97%)
Jul 14, 2012 3.360 3.450 3.260 3.370 193,739 +0.00(+0.00%)
Jul 13, 2012 3.360 3.450 3.260 3.370 193,739 +0.02(+0.60%)
Jul 12, 2012 3.420 3.420 3.200 3.350 396,531 -0.07(-2.05%)
Jul 11, 2012 3.500 3.550 3.350 3.420 290,218 -0.03(-0.87%)
Jul 10, 2012 3.840 3.850 3.430 3.450 750,543 -0.36(-9.45%)
Jul 09, 2012 3.820 3.870 3.780 3.810 257,586 -0.02(-0.39%)
Jul 06, 2012 3.780 3.870 3.740 3.825 231,637 -0.01(-0.39%)
Jul 05, 2012 3.830 3.860 3.780 3.840 206,173 +0.01(+0.26%)
Jul 03, 2012 3.740 3.830 3.700 3.830 232,995 +0.11(+2.96%)
Jul 02, 2012 3.600 3.720 3.500 3.720 564,842 +0.13(+3.62%)
Jun 30, 2012 3.480 3.640 3.430 3.590 476,777 +0.00(+0.00%)
Jun 29, 2012 3.480 3.640 3.430 3.590 479,464 +0.19(+5.59%)
Jun 28, 2012 3.300 3.410 3.250 3.400 298,124 +0.05(+1.49%)
Jun 27, 2012 3.370 3.490 3.330 3.350 484,142 -0.02(-0.45%)
Jun 26, 2012 3.530 3.590 3.300 3.365 531,611 -0.17(-4.67%)
Jun 25, 2012 3.530 3.600 3.430 3.530 435,353 -0.11(-3.02%)
Jun 22, 2012 3.620 3.650 3.500 3.640 753,218 +0.06(+1.68%)
Jun 21, 2012 3.630 3.690 3.570 3.580 517,157 -0.03(-0.83%)
Jun 20, 2012 3.840 3.840 3.550 3.610 2,654,923 -0.83(-18.69%)
Jun 19, 2012 4.220 4.470 4.220 4.440 1,208,788 +0.25(+5.97%)
Jun 18, 2012 4.020 4.210 4.020 4.190 686,751 +0.14(+3.46%)
Jun 15, 2012 4.000 4.090 3.970 4.050 457,838 +0.04(+1.00%)
Jun 14, 2012 3.950 4.030 3.850 4.010 560,493 +0.05(+1.26%)
Jun 13, 2012 3.590 4.020 3.510 3.960 991,638 +0.36(+10.00%)
Jun 12, 2012 3.250 3.600 3.180 3.600 433,224 +0.38(+11.80%)
Jun 11, 2012 3.510 3.510 3.210 3.220 319,113 -0.17(-5.01%)
Jun 08, 2012 3.400 3.420 3.310 3.390 177,994 -0.02(-0.59%)
Jun 07, 2012 3.520 3.720 3.360 3.410 437,755 -0.04(-1.30%)
Jun 06, 2012 3.210 3.570 3.210 3.455 425,779 +0.29(+9.34%)
Jun 05, 2012 3.000 3.180 2.990 3.160 288,594 +0.14(+4.64%)
Jun 04, 2012 3.160 3.309 2.980 3.020 682,121 -0.14(-4.43%)
Jun 02, 2012 3.380 3.440 3.130 3.160 711,384 +0.00(+0.00%)
Jun 01, 2012 3.380 3.440 3.130 3.160 717,485 -0.32(-9.20%)
May 31, 2012 3.630 3.630 3.340 3.480 464,264 -0.13(-3.60%)
May 30, 2012 3.660 3.680 3.550 3.610 211,456 -0.09(-2.43%)
May 29, 2012 3.760 3.880 3.700 3.700 337,196 -0.05(-1.33%)
May 25, 2012 3.610 3.800 3.540 3.750 189,884 +0.15(+4.17%)
May 24, 2012 3.630 3.710 3.550 3.600 240,993 -0.03(-0.83%)
May 23, 2012 3.620 3.710 3.500 3.630 482,528 -0.03(-0.82%)
May 22, 2012 3.930 3.945 3.630 3.660 325,251 -0.26(-6.63%)
May 21, 2012 3.720 3.930 3.610 3.920 364,137 +0.23(+6.23%)
May 18, 2012 3.810 3.870 3.690 3.690 411,135 -0.12(-3.15%)
May 17, 2012 4.210 4.210 3.780 3.810 752,842 -0.38(-9.07%)
May 16, 2012 4.380 4.440 4.140 4.190 344,748 -0.15(-3.46%)
May 15, 2012 4.350 4.460 4.300 4.340 241,298 -0.01(-0.23%)
May 14, 2012 4.460 4.470 4.350 4.350 227,781 -0.24(-5.23%)
May 11, 2012 4.270 4.630 4.270 4.590 431,610 +0.26(+6.00%)
May 10, 2012 4.400 4.400 4.280 4.330 194,548 -0.02(-0.46%)
May 09, 2012 4.350 4.390 4.240 4.350 218,506 -0.05(-1.14%)
May 08, 2012 4.340 4.410 4.250 4.400 169,342 +0.03(+0.69%)
May 07, 2012 4.370 4.430 4.300 4.370 372,181 -0.08(-1.80%)
May 04, 2012 4.680 4.680 4.440 4.450 333,249 -0.24(-5.12%)
May 03, 2012 4.660 4.820 4.640 4.690 315,804 +0.05(+1.08%)
May 02, 2012 4.840 4.840 4.598 4.640 601,743 -0.27(-5.50%)
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.