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 (%)
Oct 31, 2012 5.980 6.090 5.300 5.390 62,565 -0.64(-10.61%)
Oct 26, 2012 6.030 6.030 6.030 0 +0.07(+1.17%)
Oct 25, 2012 6.070 6.260 5.930 5.960 30,528 -0.02(-0.33%)
Oct 24, 2012 6.020 6.240 5.910 5.980 29,309 -0.10(-1.64%)
Oct 23, 2012 6.180 6.310 6.050 6.080 31,901 -0.29(-4.55%)
Oct 19, 2012 6.300 6.680 6.220 6.370 70,999 +0.05(+0.79%)
Oct 18, 2012 6.480 6.480 6.140 6.320 101,010 -0.20(-3.07%)
Oct 17, 2012 5.830 6.550 5.830 6.520 118,507 +0.76(+13.19%)
Oct 16, 2012 5.830 5.950 5.620 5.760 31,920 -0.04(-0.69%)
Oct 15, 2012 5.550 5.820 5.510 5.800 39,635 +0.22(+3.94%)
Oct 12, 2012 5.580 5.600 5.480 5.580 49,182 +0.04(+0.72%)
Oct 11, 2012 5.610 5.610 5.500 5.540 22,563 -0.10(-1.77%)
Oct 10, 2012 5.570 5.650 5.570 5.640 29,374 +0.03(+0.53%)
Oct 09, 2012 5.510 5.650 5.350 5.610 55,593 +0.11(+2.00%)
Oct 08, 2012 5.520 5.590 5.430 5.500 26,068 -0.06(-1.08%)
Oct 06, 2012 5.550 5.600 5.520 5.560 32,792 +0.00(+0.00%)
Oct 05, 2012 5.550 5.600 5.520 5.560 32,792 +0.07(+1.28%)
Oct 04, 2012 5.420 5.550 5.400 5.490 26,294 +0.06(+1.18%)
Oct 03, 2012 5.300 5.500 5.300 5.426 32,061 +0.08(+1.42%)
Oct 02, 2012 5.420 5.540 5.280 5.350 44,951 -0.09(-1.65%)
Oct 01, 2012 5.380 5.520 5.350 5.440 36,182 +0.03(+0.55%)
Sep 28, 2012 5.450 5.540 5.180 5.410 44,754 -0.01(-0.18%)
Sep 27, 2012 5.350 5.490 5.304 5.420 38,571 +0.05(+0.93%)
Sep 26, 2012 5.330 5.450 5.300 5.370 54,792 -0.06(-1.10%)
Sep 25, 2012 5.420 5.570 5.350 5.430 34,225 +0.00(+0.00%)
Sep 24, 2012 5.530 5.600 5.320 5.430 52,998 -0.16(-2.86%)
Sep 21, 2012 5.530 5.650 5.390 5.590 76,676 +0.11(+2.01%)
Sep 20, 2012 5.390 5.540 5.200 5.480 122,518 +0.03(+0.55%)
Sep 19, 2012 5.250 5.560 5.130 5.450 122,257 +0.01(+0.18%)
Sep 18, 2012 5.610 5.640 5.430 5.440 27,664 -0.21(-3.72%)
Sep 17, 2012 5.480 5.650 5.450 5.650 68,593 +0.17(+3.10%)
Sep 14, 2012 5.490 5.600 5.430 5.480 64,453 +0.05(+0.92%)
Sep 13, 2012 5.150 5.520 5.110 5.430 50,401 +0.06(+1.12%)
Sep 12, 2012 5.560 5.600 5.330 5.370 77,884 -0.22(-3.94%)
Sep 11, 2012 5.060 5.600 5.060 5.590 125,689 +0.45(+8.75%)
Sep 10, 2012 4.950 5.240 4.900 5.140 69,981 +0.23(+4.68%)
Sep 07, 2012 4.800 4.960 4.711 4.910 41,613 +0.05(+1.03%)
Sep 06, 2012 4.900 4.960 4.790 4.860 34,284 -0.04(-0.82%)
Sep 05, 2012 4.710 4.950 4.600 4.900 50,621 +0.18(+3.81%)
Sep 04, 2012 4.700 4.790 4.680 4.720 36,834 +0.00(+0.00%)
Aug 31, 2012 4.620 4.810 4.620 4.720 53,956 +0.07(+1.51%)
Aug 30, 2012 4.660 4.770 4.510 4.650 83,705 -0.14(-2.92%)
Aug 29, 2012 4.630 4.800 4.630 4.790 41,600 +0.21(+4.59%)
Aug 27, 2012 4.420 4.620 4.420 4.580 68,317 +0.08(+1.78%)
Aug 24, 2012 4.480 4.700 4.460 4.500 57,231 +0.02(+0.45%)
Aug 23, 2012 4.540 4.650 4.390 4.480 68,036 -0.03(-0.67%)
Aug 22, 2012 4.300 4.623 4.300 4.510 105,508 +0.19(+4.40%)
Aug 21, 2012 4.130 4.470 4.070 4.320 117,035 +0.17(+4.10%)
Aug 20, 2012 4.050 4.260 4.050 4.150 105,945 +0.10(+2.47%)
Aug 17, 2012 4.850 5.209 4.010 4.050 716,588 -0.39(-8.78%)
Aug 16, 2012 4.330 4.590 4.330 4.440 52,761 +0.06(+1.37%)
Aug 15, 2012 4.400 4.520 4.310 4.380 38,531 -0.02(-0.45%)
Aug 14, 2012 4.430 4.550 4.360 4.400 49,880 -0.07(-1.57%)
Aug 13, 2012 4.350 4.549 4.280 4.470 33,465 +0.08(+1.82%)
Aug 11, 2012 4.460 4.570 4.280 4.390 32,847 +0.00(+0.00%)
Aug 10, 2012 4.460 4.570 4.280 4.390 32,847 -0.13(-2.88%)
Aug 09, 2012 4.530 4.680 4.410 4.520 45,217 +0.12(+2.73%)
Aug 08, 2012 4.160 4.600 4.130 4.400 48,591 +0.28(+6.80%)
Aug 07, 2012 4.040 4.301 4.010 4.120 48,487 +0.07(+1.73%)
Aug 06, 2012 3.860 4.150 3.860 4.050 50,259 +0.16(+4.11%)
Aug 03, 2012 4.010 4.199 3.840 3.890 50,857 -0.06(-1.52%)
Aug 02, 2012 3.950 4.030 3.950 3.950 35,739 -0.06(-1.50%)
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.