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 3.940 3.980 3.780 3.930 8,792 -0.01(-0.25%)
Dec 28, 2012 3.880 3.990 3.803 3.940 12,480 +0.02(+0.51%)
Dec 27, 2012 3.870 4.000 3.820 3.920 12,569 -0.05(-1.26%)
Dec 26, 2012 3.830 4.050 3.821 3.970 8,152 -0.03(-0.75%)
Dec 24, 2012 3.930 4.000 3.850 4.000 10,882 +0.00(+0.00%)
Dec 21, 2012 3.800 4.020 3.800 4.000 2,646 +0.13(+3.36%)
Dec 20, 2012 3.850 3.940 3.810 3.870 3,775 -0.03(-0.77%)
Dec 19, 2012 3.900 3.980 3.852 3.900 27,855 +0.09(+2.34%)
Dec 18, 2012 3.870 3.920 3.810 3.811 3,479 -0.09(-2.28%)
Dec 17, 2012 3.850 4.000 3.850 3.900 4,988 -0.03(-0.76%)
Dec 14, 2012 3.920 3.940 3.781 3.930 4,802 -0.01(-0.38%)
Dec 13, 2012 3.880 4.000 3.850 3.945 22,594 +0.06(+1.68%)
Dec 12, 2012 3.900 3.900 3.780 3.880 100,034 +0.04(+1.04%)
Dec 11, 2012 3.860 3.860 3.770 3.840 2,752 +0.07(+1.86%)
Dec 10, 2012 3.760 3.780 3.745 3.770 20,424 -0.01(-0.26%)
Dec 07, 2012 3.850 3.850 3.760 3.780 19,350 +0.00(+0.00%)
Dec 06, 2012 3.820 3.900 3.760 3.780 21,199 -0.09(-2.33%)
Dec 05, 2012 3.860 3.870 3.860 3.870 700 +0.02(+0.52%)
Dec 04, 2012 3.800 3.850 3.800 3.850 2,300 +0.03(+0.79%)
Nov 30, 2012 3.800 3.850 3.800 3.820 3,265 +0.02(+0.53%)
Nov 29, 2012 3.800 3.840 3.760 3.800 10,430 -0.05(-1.30%)
Nov 28, 2012 3.850 3.870 3.800 3.850 4,740 -0.02(-0.52%)
Nov 27, 2012 3.870 3.900 3.800 3.870 9,340 +0.00(+0.00%)
Nov 26, 2012 3.750 3.950 3.750 3.870 26,527 +0.02(+0.52%)
Nov 23, 2012 3.905 3.905 3.850 3.850 4,834 +0.01(+0.26%)
Nov 21, 2012 3.950 3.950 3.840 3.840 55,274 -0.26(-6.34%)
Nov 20, 2012 3.940 4.100 3.780 4.100 9,657 +0.15(+3.80%)
Nov 19, 2012 3.940 3.950 3.820 3.950 20,530 +0.00(+0.00%)
Nov 16, 2012 3.930 3.950 3.850 3.950 13,618 -0.01(-0.25%)
Nov 15, 2012 4.050 4.050 3.875 3.960 735 -0.04(-1.00%)
Nov 14, 2012 4.010 4.020 3.850 4.000 25,731 -0.11(-2.68%)
Nov 13, 2012 4.010 4.110 3.860 4.110 15,500 -0.02(-0.48%)
Nov 12, 2012 3.860 4.210 3.860 4.130 9,945 +0.00(+0.00%)
Nov 09, 2012 4.050 4.190 3.990 4.130 15,927 +0.08(+1.98%)
Nov 08, 2012 4.060 4.240 4.050 4.050 9,480 -0.11(-2.56%)
Nov 07, 2012 4.280 4.410 4.122 4.156 5,672 -0.13(-3.11%)
Nov 06, 2012 4.000 4.300 4.000 4.290 8,170 +0.27(+6.72%)
Nov 05, 2012 3.960 4.020 3.960 4.020 10,679 +0.03(+0.75%)
Nov 02, 2012 3.950 3.990 3.950 3.990 200 -0.01(-0.25%)
Nov 01, 2012 3.970 4.000 3.890 4.000 15,980 +0.01(+0.25%)
Oct 31, 2012 3.940 3.990 3.940 3.990 4,910 +0.05(+1.27%)
Oct 26, 2012 3.940 3.940 3.940 3.940 2,200 -0.02(-0.51%)
Oct 25, 2012 3.850 3.970 3.850 3.960 3,130 -0.02(-0.50%)
Oct 24, 2012 3.900 3.980 3.900 3.980 4,100 +0.12(+3.11%)
Oct 23, 2012 3.960 3.980 3.780 3.860 16,749 -0.14(-3.50%)
Oct 19, 2012 3.910 4.000 3.840 4.000 4,261 +0.06(+1.52%)
Oct 18, 2012 3.840 3.950 3.840 3.940 10,721 +0.11(+2.87%)
Oct 17, 2012 3.840 3.840 3.800 3.830 11,710 +0.00(+0.00%)
Oct 16, 2012 3.840 3.840 3.800 3.830 500 +0.00(+0.00%)
Oct 15, 2012 3.900 3.900 3.730 3.830 7,964 -0.02(-0.52%)
Oct 12, 2012 3.750 3.890 3.750 3.850 2,300 -0.04(-1.03%)
Oct 11, 2012 3.840 3.900 3.840 3.890 1,200 -0.01(-0.26%)
Oct 10, 2012 3.900 3.900 3.900 3.900 100 +0.01(+0.26%)
Oct 09, 2012 3.854 3.898 3.780 3.890 1,440 -0.01(-0.26%)
Oct 08, 2012 3.860 3.930 3.860 3.900 17,500 +0.03(+0.78%)
Oct 05, 2012 3.850 3.870 3.840 3.870 8,390 +0.10(+2.65%)
Oct 04, 2012 3.740 3.810 3.660 3.770 46,254 +0.04(+1.07%)
Oct 03, 2012 3.710 3.850 3.510 3.730 97,267 -0.14(-3.62%)
Oct 02, 2012 3.800 3.870 3.680 3.870 7,331 +0.04(+1.04%)
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.