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 31, 2012 5.490 5.580 5.450 5.540 29,611 +0.10(+1.84%)
Dec 28, 2012 5.290 5.630 5.290 5.440 36,877 +0.05(+0.93%)
Dec 27, 2012 5.180 5.450 5.170 5.390 32,925 +0.11(+2.08%)
Dec 26, 2012 5.250 5.450 5.230 5.280 24,869 +0.07(+1.34%)
Dec 24, 2012 5.000 5.240 4.980 5.210 19,590 +0.22(+4.41%)
Dec 21, 2012 4.720 5.000 4.720 4.990 24,518 +0.32(+6.85%)
Dec 20, 2012 4.610 4.720 4.550 4.670 38,982 -0.02(-0.43%)
Dec 19, 2012 4.670 4.850 4.660 4.690 23,455 -0.02(-0.42%)
Dec 18, 2012 4.790 4.940 4.650 4.710 31,667 -0.10(-2.08%)
Dec 17, 2012 4.650 4.812 4.650 4.810 9,118 +0.21(+4.57%)
Dec 14, 2012 4.770 4.850 4.590 4.600 23,503 +0.00(+0.00%)
Dec 13, 2012 4.780 4.800 4.550 4.600 51,101 -0.28(-5.68%)
Dec 12, 2012 4.990 5.150 4.811 4.877 71,099 -0.04(-0.87%)
Dec 11, 2012 5.400 5.400 4.920 4.920 21,042 -0.33(-6.29%)
Dec 10, 2012 5.370 5.480 5.250 5.250 20,970 -0.23(-4.20%)
Dec 07, 2012 5.240 5.500 5.160 5.480 25,978 +0.30(+5.69%)
Dec 06, 2012 5.300 5.300 5.040 5.185 28,805 -0.12(-2.17%)
Dec 05, 2012 5.000 5.300 4.920 5.300 23,683 +0.23(+4.54%)
Dec 04, 2012 5.200 5.200 5.060 5.070 20,966 -0.23(-4.34%)
Nov 30, 2012 5.380 5.380 5.190 5.300 20,768 -0.08(-1.49%)
Nov 29, 2012 5.450 5.480 5.380 5.380 1,200 -0.09(-1.65%)
Nov 28, 2012 5.340 5.500 5.340 5.470 1,450 +0.04(+0.74%)
Nov 27, 2012 5.450 5.590 5.290 5.430 11,333 +0.03(+0.56%)
Nov 26, 2012 5.120 5.480 5.040 5.400 21,705 +0.23(+4.45%)
Nov 24, 2012 5.160 5.190 4.700 5.170 37,467 +0.00(+0.00%)
Nov 23, 2012 5.160 5.190 4.700 5.170 38,360 +0.11(+2.17%)
Nov 21, 2012 5.930 5.930 5.040 5.060 56,412 -0.43(-7.83%)
Nov 20, 2012 5.580 5.580 5.470 5.490 36,745 +0.07(+1.29%)
Nov 19, 2012 5.590 5.600 5.400 5.420 21,491 -0.11(-1.99%)
Nov 16, 2012 5.520 5.610 5.440 5.530 48,510 -0.02(-0.36%)
Nov 15, 2012 5.570 5.680 5.500 5.550 52,705 -0.05(-0.89%)
Nov 14, 2012 5.660 5.660 5.540 5.600 60,746 +0.00(+0.00%)
Nov 13, 2012 5.660 5.700 5.590 5.600 35,600 +0.00(+0.00%)
Nov 12, 2012 5.520 5.660 5.510 5.600 53,029 +0.00(+0.00%)
Nov 09, 2012 5.650 5.690 5.520 5.600 27,887 +0.00(+0.00%)
Nov 08, 2012 5.550 5.630 5.490 5.600 27,527 +0.09(+1.63%)
Nov 07, 2012 5.589 5.633 5.410 5.510 29,972 -0.08(-1.43%)
Nov 06, 2012 5.520 5.780 5.510 5.590 31,396 -0.04(-0.71%)
Nov 05, 2012 5.310 5.780 5.310 5.630 48,257 +0.02(+0.36%)
Nov 02, 2012 5.370 5.690 5.350 5.610 51,656 +0.16(+2.94%)
Nov 01, 2012 5.450 5.540 5.300 5.450 45,660 +0.06(+1.11%)
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%)
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.