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 (%)
Jan 31, 2012 7.450 7.450 7.180 7.270 74,827 -0.13(-1.76%)
Jan 30, 2012 7.470 7.470 7.110 7.400 159,262 -0.12(-1.60%)
Jan 27, 2012 6.870 7.600 6.760 7.520 296,003 +0.77(+11.41%)
Jan 26, 2012 6.930 6.930 6.720 6.750 84,994 -0.05(-0.74%)
Jan 25, 2012 6.860 6.910 6.640 6.800 68,112 -0.14(-2.02%)
Jan 24, 2012 7.010 7.170 6.914 6.940 35,771 -0.20(-2.80%)
Jan 23, 2012 7.050 7.210 6.900 7.140 117,683 +0.00(+0.00%)
Jan 20, 2012 6.510 7.240 6.510 7.140 191,010 +0.54(+8.18%)
Jan 19, 2012 6.610 6.680 6.480 6.600 96,277 -0.03(-0.44%)
Jan 18, 2012 6.503 6.650 6.490 6.629 64,219 +0.02(+0.29%)
Jan 17, 2012 6.580 6.800 6.500 6.610 73,640 -0.01(-0.15%)
Jan 13, 2012 6.850 6.851 6.480 6.620 133,916 -0.23(-3.36%)
Jan 12, 2012 7.100 7.100 6.710 6.850 112,529 +0.05(+0.74%)
Jan 11, 2012 6.290 6.870 6.150 6.800 260,885 +0.61(+9.85%)
Jan 10, 2012 5.840 6.240 5.840 6.190 235,209 +0.38(+6.54%)
Jan 09, 2012 5.860 5.936 5.610 5.810 83,170 -0.05(-0.85%)
Jan 06, 2012 5.780 5.960 5.750 5.860 61,507 +0.03(+0.51%)
Jan 05, 2012 6.000 6.020 5.720 5.830 131,430 -0.21(-3.48%)
Jan 04, 2012 5.900 6.040 5.830 6.040 74,911 +0.20(+3.42%)
Dec 30, 2011 5.850 6.000 5.740 5.840 163,300 -0.13(-2.18%)
Dec 29, 2011 6.008 6.070 5.700 5.970 246,816 -0.01(-0.17%)
Dec 28, 2011 5.970 6.080 5.910 5.980 257,642 -0.02(-0.33%)
Dec 27, 2011 6.220 6.249 6.000 6.000 95,330 -0.29(-4.61%)
Dec 23, 2011 6.420 6.600 6.140 6.290 71,253 +0.53(+9.20%)
Dec 21, 2011 5.850 5.880 5.500 5.760 181,401 -0.01(-0.17%)
Dec 20, 2011 5.970 6.140 5.750 5.770 283,053 -0.16(-2.70%)
Dec 19, 2011 6.230 6.230 5.900 5.930 92,233 -0.28(-4.51%)
Dec 16, 2011 6.260 6.380 6.130 6.210 137,626 -0.15(-2.36%)
Dec 15, 2011 6.350 6.500 6.220 6.360 116,684 +0.06(+0.95%)
Dec 14, 2011 6.410 6.560 6.240 6.300 151,465 -0.27(-4.11%)
Dec 13, 2011 6.630 6.970 6.549 6.570 165,256 -0.06(-0.90%)
Dec 12, 2011 6.840 6.960 6.570 6.630 75,373 -0.37(-5.29%)
Dec 09, 2011 6.920 7.030 6.850 7.000 83,961 +0.04(+0.57%)
Dec 08, 2011 7.160 7.200 6.880 6.960 83,003 -0.18(-2.52%)
Dec 07, 2011 7.110 7.200 6.930 7.140 73,463 -0.03(-0.42%)
Dec 06, 2011 7.490 7.490 7.080 7.170 51,317 -0.12(-1.65%)
Dec 05, 2011 7.370 7.417 7.210 7.290 95,270 +0.00(+0.00%)
Dec 02, 2011 7.450 7.550 7.250 7.290 125,259 -0.16(-2.15%)
Dec 01, 2011 7.600 7.600 7.310 7.450 65,101 +0.07(+0.95%)
Nov 30, 2011 7.210 7.780 7.200 7.380 189,023 +0.17(+2.36%)
Nov 29, 2011 7.310 7.320 7.000 7.210 72,515 -0.15(-2.04%)
Nov 28, 2011 7.580 7.799 7.210 7.360 124,345 +0.02(+0.27%)
Nov 25, 2011 7.400 7.740 7.140 7.340 45,160 -0.03(-0.41%)
Nov 23, 2011 7.620 7.670 7.210 7.370 204,674 -0.40(-5.15%)
Nov 22, 2011 8.000 8.140 7.400 7.770 119,737 -0.22(-2.75%)
Nov 21, 2011 8.000 8.195 7.700 7.990 204,216 -0.20(-2.44%)
Nov 18, 2011 8.670 8.750 8.120 8.190 128,466 -0.51(-5.86%)
Nov 17, 2011 9.750 9.750 8.620 8.700 81,966 -0.60(-6.45%)
Nov 16, 2011 9.300 9.610 9.180 9.300 42,725 -0.17(-1.80%)
Nov 15, 2011 9.700 9.740 9.410 9.470 45,436 -0.27(-2.77%)
Nov 14, 2011 9.930 10.20 9.500 9.740 28,351 -0.44(-4.32%)
Nov 11, 2011 10.06 10.37 9.386 10.18 43,986 +0.41(+4.20%)
Nov 10, 2011 10.00 10.47 9.080 9.770 49,617 +0.11(+1.14%)
Nov 09, 2011 10.30 10.52 9.590 9.660 80,103 -0.73(-7.03%)
Nov 08, 2011 10.88 10.88 10.12 10.39 122,794 -0.22(-2.07%)
Nov 07, 2011 9.290 10.71 8.990 10.61 184,471 +1.82(+20.71%)
Nov 04, 2011 8.930 9.120 8.530 8.790 74,623 +0.03(+0.34%)
Nov 03, 2011 9.200 9.390 8.500 8.760 75,371 -0.02(-0.23%)
Nov 02, 2011 9.020 9.150 8.510 8.780 92,310 +0.18(+2.09%)
Nov 01, 2011 9.810 9.823 8.130 8.600 237,810 -1.77(-17.07%)
Oct 31, 2011 10.64 10.84 9.880 10.37 101,705 -0.43(-3.98%)
Oct 28, 2011 10.30 10.86 9.930 10.80 144,784 +0.60(+5.88%)
Oct 27, 2011 8.820 10.39 8.720 10.20 226,824 +1.60(+18.60%)
Oct 26, 2011 8.690 8.700 8.400 8.600 86,791 +0.14(+1.65%)
Oct 25, 2011 8.640 8.710 8.350 8.460 50,691 -0.20(-2.31%)
Oct 24, 2011 8.630 8.850 8.424 8.660 95,285 +0.12(+1.41%)
Oct 21, 2011 8.610 8.930 8.400 8.540 29,127 +0.07(+0.89%)
Oct 20, 2011 8.350 8.540 8.220 8.465 45,799 -0.04(-0.41%)
Oct 19, 2011 8.480 8.600 8.200 8.500 66,135 -0.04(-0.47%)
Oct 18, 2011 8.560 8.885 8.000 8.540 89,177 -0.02(-0.23%)
Oct 17, 2011 8.610 8.970 8.030 8.560 98,074 -0.13(-1.50%)
Oct 14, 2011 9.140 9.260 8.570 8.690 56,243 -0.30(-3.34%)
Oct 13, 2011 9.470 9.470 8.900 8.990 62,919 -0.32(-3.44%)
Oct 12, 2011 8.970 9.750 8.950 9.310 116,940 +0.36(+4.02%)
Oct 11, 2011 8.360 9.011 8.110 8.950 96,199 +0.48(+5.67%)
Oct 10, 2011 8.180 8.550 8.141 8.470 55,721 +0.41(+5.09%)
Oct 07, 2011 8.740 8.870 7.950 8.060 67,590 -0.69(-7.89%)
Oct 06, 2011 8.390 8.780 8.134 8.750 51,439 +0.60(+7.36%)
Oct 05, 2011 8.180 8.180 7.570 8.150 59,326 +0.15(+1.88%)
Oct 04, 2011 7.100 8.000 6.700 8.000 94,104 +0.79(+10.96%)
Oct 03, 2011 7.740 7.850 7.000 7.210 231,531 -0.79(-9.88%)
Sep 30, 2011 8.290 8.290 7.770 8.000 138,421 -0.48(-5.66%)
Sep 29, 2011 8.750 8.980 8.420 8.480 251,391 -0.26(-2.97%)
Sep 28, 2011 8.910 9.050 8.410 8.740 186,632 -0.09(-1.02%)
Sep 27, 2011 8.360 8.980 8.110 8.830 315,287 +0.80(+9.96%)
Sep 26, 2011 8.010 8.230 7.750 8.030 280,933 +0.18(+2.29%)
Sep 23, 2011 7.770 8.000 7.500 7.850 137,401 +0.02(+0.26%)
Sep 22, 2011 8.200 8.272 7.560 7.830 235,508 -0.63(-7.45%)
Sep 21, 2011 8.170 8.820 8.080 8.460 209,528 +0.05(+0.59%)
Sep 20, 2011 9.490 9.490 8.070 8.410 478,056 -1.10(-11.57%)
Sep 19, 2011 9.550 9.630 9.200 9.510 131,752 -0.08(-0.83%)
Sep 16, 2011 9.900 10.34 9.500 9.590 245,591 -0.22(-2.24%)
Sep 15, 2011 10.60 10.74 9.550 9.810 392,736 -0.53(-5.13%)
Sep 14, 2011 10.85 11.05 10.16 10.34 187,391 -0.29(-2.73%)
Sep 13, 2011 10.46 11.16 10.40 10.63 164,357 +0.17(+1.63%)
Sep 12, 2011 11.04 11.06 10.00 10.46 358,245 -0.87(-7.68%)
Sep 09, 2011 12.07 12.34 11.08 11.33 177,969 -0.70(-5.82%)
Sep 08, 2011 12.76 13.31 11.90 12.03 210,692 -0.91(-7.03%)
Sep 07, 2011 13.46 13.46 12.85 12.94 138,275 -0.10(-0.77%)
Sep 06, 2011 12.45 13.24 12.45 13.04 122,584 +0.31(+2.44%)
Sep 02, 2011 12.50 12.86 12.36 12.73 167,953 +0.06(+0.47%)
Sep 01, 2011 12.85 13.34 12.51 12.67 74,879 -0.24(-1.86%)
Aug 31, 2011 13.17 13.44 12.69 12.91 227,375 -0.26(-1.97%)
Aug 30, 2011 13.24 13.65 13.05 13.17 112,873 -0.07(-0.53%)
Aug 29, 2011 13.73 13.73 12.30 13.24 185,397 +0.37(+2.87%)
Aug 26, 2011 12.44 13.00 12.16 12.87 142,796 +0.22(+1.74%)
Aug 25, 2011 13.13 13.15 12.03 12.65 276,546 -0.44(-3.36%)
Aug 24, 2011 13.61 13.61 12.68 13.09 233,933 -0.66(-4.80%)
Aug 23, 2011 13.34 13.90 13.10 13.75 169,639 +0.34(+2.54%)
Aug 22, 2011 13.35 13.70 12.83 13.41 120,062 +0.32(+2.44%)
Aug 19, 2011 13.76 13.98 13.02 13.09 182,656 -0.65(-4.73%)
Aug 18, 2011 13.74 13.98 13.15 13.74 163,648 -0.51(-3.58%)
Aug 17, 2011 13.70 14.87 13.38 14.25 301,109 +0.53(+3.86%)
Aug 16, 2011 13.31 13.85 13.22 13.72 95,222 +0.18(+1.33%)
Aug 15, 2011 13.26 13.68 13.11 13.54 122,208 +0.54(+4.15%)
Aug 12, 2011 13.50 13.50 12.70 13.00 112,309 +0.23(+1.80%)
Aug 11, 2011 13.30 13.58 12.50 12.77 293,885 -0.08(-0.62%)
Aug 10, 2011 13.84 14.16 12.52 12.85 492,951 +0.02(+0.16%)
Aug 09, 2011 13.93 14.25 11.64 12.83 464,112 +1.32(+11.47%)
Aug 08, 2011 12.14 12.34 11.50 11.51 169,557 -1.09(-8.65%)
Aug 05, 2011 13.61 14.25 11.60 12.60 237,023 -1.08(-7.89%)
Aug 04, 2011 14.99 14.99 13.25 13.68 190,942 -1.17(-7.88%)
Aug 03, 2011 15.10 15.15 14.08 14.85 162,824 -0.15(-1.00%)
Aug 02, 2011 15.00 15.47 14.61 15.00 185,630 +0.27(+1.80%)
Aug 01, 2011 15.47 15.49 14.51 14.73 176,939 +0.34(+2.40%)
Jul 29, 2011 15.00 15.50 13.98 14.39 430,757 -0.56(-3.75%)
Jul 28, 2011 14.49 15.40 14.10 14.95 441,922 +1.09(+7.86%)
Jul 27, 2011 14.55 14.55 13.75 13.86 192,748 -0.59(-4.08%)
Jul 26, 2011 14.16 14.59 14.16 14.45 118,612 +0.32(+2.26%)
Jul 25, 2011 13.69 14.48 13.25 14.13 207,708 +0.27(+1.95%)
Jul 22, 2011 13.77 13.97 13.02 13.86 118,449 +0.62(+4.68%)
Jul 21, 2011 14.13 14.34 13.00 13.24 314,564 -0.89(-6.30%)
Jul 20, 2011 15.00 15.30 14.00 14.13 200,281 -0.60(-4.07%)
Jul 19, 2011 14.32 16.12 14.31 14.73 637,571 +0.40(+2.79%)
Jul 18, 2011 14.05 14.45 13.67 14.33 373,267 +0.33(+2.36%)
Jul 15, 2011 13.50 14.22 12.91 14.00 211,301 +0.53(+3.93%)
Jul 14, 2011 12.12 13.49 12.03 13.47 384,262 +1.58(+13.29%)
Jul 13, 2011 11.14 12.68 11.14 11.89 261,722 +0.73(+6.54%)
Jul 12, 2011 10.98 11.57 10.28 11.16 126,794 +0.22(+2.01%)
Jul 11, 2011 11.90 11.94 10.82 10.94 105,585 -0.96(-8.07%)
Jul 08, 2011 12.45 12.45 11.05 11.90 190,422 -0.52(-4.19%)
Jul 07, 2011 12.53 12.97 12.35 12.42 145,141 -0.08(-0.64%)
Jul 06, 2011 12.50 12.85 11.80 12.50 234,344 +0.38(+3.14%)
Jul 05, 2011 11.90 12.25 11.50 12.12 192,544 +0.70(+6.12%)
Jul 01, 2011 11.75 11.75 11.00 11.42 155,248 -0.01(-0.09%)
Jun 30, 2011 11.96 11.99 11.01 11.43 180,782 -0.04(-0.35%)
Jun 29, 2011 11.06 12.04 10.80 11.47 520,417 +0.47(+4.27%)
Jun 28, 2011 10.61 11.35 10.61 11.00 443,659 +0.45(+4.27%)
Jun 27, 2011 10.31 10.89 10.17 10.55 110,254 +0.04(+0.38%)
Jun 24, 2011 10.96 10.96 10.02 10.51 221,430 +0.22(+2.14%)
Jun 23, 2011 10.67 10.67 9.960 10.29 139,895 -0.10(-0.96%)
Jun 22, 2011 10.10 10.59 10.05 10.39 126,636 +0.20(+1.96%)
Jun 21, 2011 9.690 10.99 9.690 10.19 535,248 +1.00(+10.88%)
Jun 20, 2011 9.620 10.10 9.120 9.190 263,406 -0.81(-8.10%)
Jun 17, 2011 10.12 10.20 9.920 10.00 109,351 +0.07(+0.70%)
Jun 16, 2011 9.930 10.35 9.650 9.930 245,026 -0.03(-0.30%)
Jun 15, 2011 9.790 10.05 9.550 9.960 224,878 +0.04(+0.40%)
Jun 14, 2011 9.990 10.35 9.750 9.920 368,145 +0.05(+0.51%)
Jun 13, 2011 10.45 10.59 9.820 9.870 415,250 -0.20(-1.94%)
Jun 10, 2011 10.36 10.81 9.650 10.06 515,922 -0.16(-1.52%)
Jun 09, 2011 11.32 11.44 10.03 10.22 778,264 -1.18(-10.35%)
Jun 08, 2011 11.93 13.29 11.21 11.40 733,852 -0.56(-4.72%)
Jun 07, 2011 12.20 12.44 11.71 11.96 222,084 -0.23(-1.93%)
Jun 06, 2011 13.07 13.07 11.33 12.20 401,388 -0.52(-4.09%)
Jun 03, 2011 13.11 13.75 12.70 12.72 361,964 -2.51(-16.48%)
May 24, 2011 15.37 15.80 15.10 15.23 834,642 +0.02(+0.13%)
May 23, 2011 13.64 15.49 12.82 15.21 1,318,869 +0.87(+6.07%)
May 20, 2011 12.25 14.77 12.10 14.34 1,413,967 +2.34(+19.50%)
May 19, 2011 11.00 12.45 10.84 12.00 1,032,449 +1.00(+9.09%)
May 18, 2011 11.08 11.25 10.43 11.00 664,631 +0.12(+1.10%)
May 17, 2011 11.16 11.32 10.02 10.88 407,456 -0.37(-3.28%)
May 16, 2011 10.89 11.39 10.60 11.25 350,388 +0.55(+5.13%)
May 13, 2011 10.66 10.85 10.13 10.70 389,174 +0.01(+0.09%)
May 12, 2011 10.65 11.01 10.12 10.69 885,144 +0.17(+1.62%)
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.