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 (%)
Aug 31, 2012 6.180 6.190 6.170 6.170 950,328 +0.00(+0.00%)
Aug 30, 2012 6.170 6.180 6.170 6.170 865,007 -0.01(-0.16%)
Aug 29, 2012 6.165 6.180 6.160 6.180 1,132,123 +0.01(+0.16%)
Aug 27, 2012 6.170 6.180 6.170 6.170 1,341,416 -0.00(-0.08%)
Aug 24, 2012 6.170 6.180 6.170 6.175 208,894 +0.00(+0.08%)
Aug 23, 2012 6.170 6.180 6.160 6.170 718,297 +0.00(+0.00%)
Aug 22, 2012 6.160 6.180 6.160 6.170 409,185 +0.00(+0.08%)
Aug 21, 2012 6.190 6.190 6.150 6.165 2,461,722 -0.01(-0.24%)
Aug 20, 2012 6.170 6.190 6.165 6.180 1,122,490 -0.01(-0.16%)
Aug 17, 2012 6.160 6.190 6.160 6.190 940,395 +0.02(+0.32%)
Aug 16, 2012 6.160 6.170 6.160 6.170 713,203 +0.00(+0.08%)
Aug 15, 2012 6.160 6.170 6.160 6.165 2,218,629 +0.00(+0.00%)
Aug 14, 2012 6.160 6.170 6.160 6.165 7,005,354 +0.00(+0.08%)
Aug 13, 2012 6.150 6.200 4.440 6.160 20,876,179 +2.12(+52.48%)
Aug 11, 2012 4.010 4.060 3.960 4.040 182,808 +0.00(+0.00%)
Aug 10, 2012 4.010 4.060 3.960 4.040 182,808 +0.02(+0.50%)
Aug 09, 2012 4.150 4.216 4.010 4.020 384,862 -0.13(-3.13%)
Aug 08, 2012 4.100 4.242 4.000 4.150 293,968 +0.05(+1.22%)
Aug 07, 2012 4.090 4.200 4.040 4.100 301,032 +0.04(+0.99%)
Aug 06, 2012 3.920 4.100 3.920 4.060 335,621 +0.17(+4.37%)
Aug 03, 2012 3.850 3.940 3.760 3.890 247,628 +0.14(+3.73%)
Aug 02, 2012 3.540 3.770 3.532 3.750 188,816 +0.17(+4.75%)
Aug 01, 2012 3.660 3.770 3.580 3.580 305,723 -0.04(-1.10%)
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%)
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.