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 1.570 1.570 1.510 1.540 1,435,232 +0.04(+2.67%)
Dec 28, 2012 1.560 1.560 1.480 1.500 1,607,286 -0.05(-3.23%)
Dec 27, 2012 1.580 1.580 1.510 1.550 2,168,522 -0.02(-1.27%)
Dec 26, 2012 1.580 1.630 1.550 1.570 1,179,185 +0.00(+0.00%)
Dec 24, 2012 1.570 1.580 1.560 1.570 506,886 -0.01(-0.63%)
Dec 21, 2012 1.560 1.580 1.540 1.580 1,019,166 +0.00(+0.00%)
Dec 20, 2012 1.640 1.640 1.550 1.580 1,848,793 -0.03(-1.86%)
Dec 19, 2012 1.580 1.630 1.570 1.610 4,052,933 +0.04(+2.55%)
Dec 18, 2012 1.500 1.575 1.480 1.570 18,876,080 -0.30(-16.04%)
Dec 17, 2012 1.850 1.900 1.850 1.870 1,229,458 +0.00(+0.00%)
Dec 14, 2012 1.890 1.900 1.840 1.870 785,930 -0.03(-1.58%)
Dec 13, 2012 1.920 1.930 1.880 1.900 825,050 +0.02(+1.06%)
Dec 12, 2012 1.900 1.940 1.880 1.880 923,631 -0.01(-0.53%)
Dec 11, 2012 1.950 1.950 1.830 1.890 1,544,293 +0.00(+0.00%)
Dec 10, 2012 2.030 2.030 1.870 1.890 2,144,317 -0.17(-8.25%)
Dec 07, 2012 2.330 2.350 1.820 2.060 6,748,008 -0.12(-5.50%)
Dec 06, 2012 2.270 2.270 2.150 2.180 1,148,730 +0.01(+0.46%)
Dec 05, 2012 2.280 2.300 2.070 2.170 2,045,298 -0.07(-3.13%)
Dec 04, 2012 2.250 2.430 2.220 2.240 7,812,420 +0.16(+7.69%)
Nov 30, 2012 2.030 2.120 1.920 2.080 2,217,076 +0.04(+1.96%)
Nov 29, 2012 1.880 2.100 1.870 2.040 4,522,877 +0.25(+13.97%)
Nov 28, 2012 1.720 1.840 1.652 1.790 3,427,743 +0.21(+13.29%)
Nov 27, 2012 1.670 1.690 1.480 1.580 1,218,980 -0.11(-6.51%)
Nov 26, 2012 1.690 1.690 1.630 1.690 539,950 +0.01(+0.90%)
Nov 23, 2012 1.680 1.680 1.620 1.675 250,734 +0.01(+0.30%)
Nov 21, 2012 1.660 1.690 1.640 1.670 404,574 +0.03(+1.83%)
Nov 20, 2012 1.620 1.680 1.620 1.640 546,467 +0.02(+1.23%)
Nov 19, 2012 1.660 1.740 1.600 1.620 675,595 -0.04(-2.41%)
Nov 16, 2012 1.600 1.680 1.580 1.660 675,875 +0.06(+3.75%)
Nov 15, 2012 1.700 1.740 1.430 1.600 3,091,771 -0.20(-11.11%)
Nov 14, 2012 1.680 1.860 1.680 1.800 3,015,242 +0.10(+5.88%)
Nov 13, 2012 1.550 1.780 1.530 1.700 5,293,179 +0.30(+21.43%)
Nov 12, 2012 1.980 1.990 1.230 1.400 11,913,858 -0.63(-31.03%)
Nov 09, 2012 2.020 2.090 2.020 2.030 682,000 +0.00(+0.25%)
Nov 08, 2012 2.150 2.150 2.010 2.025 1,116,134 -0.08(-3.57%)
Nov 07, 2012 2.060 2.120 2.010 2.100 1,019,679 +0.03(+1.45%)
Nov 06, 2012 2.260 2.260 2.010 2.070 2,007,067 -0.16(-7.17%)
Nov 05, 2012 2.240 2.340 2.210 2.230 1,852,384 -0.00(-0.21%)
Nov 02, 2012 2.210 2.320 2.200 2.235 2,473,243 +0.05(+2.51%)
Nov 01, 2012 2.150 2.190 2.120 2.180 1,048,176 +0.08(+3.56%)
Oct 31, 2012 2.150 2.190 2.100 2.105 1,407,561 -0.04(-2.09%)
Oct 26, 2012 2.120 2.150 2.150 2.150 3,381,000 +0.14(+6.97%)
Oct 25, 2012 1.950 2.070 1.950 2.010 2,355,580 +0.13(+6.89%)
Oct 24, 2012 1.930 1.950 1.860 1.880 502,084 -0.04(-2.06%)
Oct 23, 2012 1.850 1.920 1.810 1.920 612,570 +0.00(+0.00%)
Oct 19, 2012 2.000 2.010 1.890 1.920 1,288,916 -0.09(-4.48%)
Oct 18, 2012 2.080 2.190 1.990 2.010 2,407,981 -0.08(-3.83%)
Oct 17, 2012 1.940 2.148 1.920 2.090 3,916,314 +0.15(+7.73%)
Oct 16, 2012 1.940 1.940 1.870 1.940 894,215 +0.04(+2.11%)
Oct 15, 2012 1.880 1.900 1.840 1.900 645,145 +0.05(+2.70%)
Oct 12, 2012 1.860 1.880 1.830 1.850 454,137 +0.02(+1.09%)
Oct 11, 2012 1.810 1.885 1.805 1.830 871,545 +0.05(+2.81%)
Oct 10, 2012 1.820 1.860 1.760 1.780 676,411 -0.04(-2.20%)
Oct 09, 2012 1.880 1.880 1.820 1.820 443,860 -0.04(-2.15%)
Oct 08, 2012 1.880 1.880 1.820 1.860 513,665 +0.01(+0.54%)
Oct 05, 2012 1.870 1.910 1.810 1.850 867,476 +0.01(+0.41%)
Oct 04, 2012 1.910 1.980 1.830 1.843 2,054,482 -0.05(-2.51%)
Oct 03, 2012 1.770 1.910 1.770 1.890 1,753,113 +0.11(+6.18%)
Oct 02, 2012 1.810 1.830 1.770 1.780 599,047 +0.00(+0.00%)
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.