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 (%)
May 31, 2012 4.570 4.700 4.430 4.500 97,730 -0.07(-1.53%)
May 30, 2012 4.330 4.750 4.310 4.570 203,201 +0.18(+4.10%)
May 29, 2012 3.720 4.450 3.710 4.390 179,105 +0.67(+18.01%)
May 25, 2012 3.790 3.800 3.670 3.720 103,887 -0.07(-1.85%)
May 24, 2012 3.910 3.990 3.600 3.790 231,892 -0.05(-1.30%)
May 23, 2012 3.850 4.020 3.800 3.840 237,364 -0.02(-0.52%)
May 22, 2012 4.070 4.230 3.850 3.860 174,185 -0.17(-4.10%)
May 21, 2012 4.054 4.140 3.915 4.025 169,226 -0.00(-0.12%)
May 18, 2012 4.290 4.300 3.960 4.030 81,195 -0.24(-5.62%)
May 17, 2012 4.540 4.630 4.270 4.270 80,718 -0.30(-6.56%)
May 16, 2012 4.800 4.925 4.550 4.570 65,551 -0.25(-5.19%)
May 15, 2012 5.150 5.340 4.680 4.820 95,609 -0.32(-6.23%)
May 14, 2012 5.280 5.380 5.120 5.140 56,196 -0.16(-3.09%)
May 11, 2012 5.280 5.450 5.230 5.304 24,050 -0.02(-0.30%)
May 10, 2012 5.350 5.420 5.240 5.320 53,966 +0.05(+0.95%)
May 09, 2012 5.140 5.350 5.110 5.270 33,872 +0.06(+1.15%)
May 08, 2012 5.310 5.420 5.120 5.210 56,083 -0.19(-3.52%)
May 07, 2012 5.370 5.500 5.370 5.400 20,999 +0.01(+0.19%)
May 04, 2012 5.470 5.500 5.280 5.390 47,699 -0.07(-1.28%)
May 03, 2012 5.440 5.560 5.440 5.460 22,877 +0.00(+0.00%)
May 02, 2012 5.420 5.540 5.390 5.460 42,367 +0.00(+0.00%)
May 01, 2012 5.450 5.540 5.438 5.460 25,246 +0.02(+0.37%)
Apr 30, 2012 5.520 5.550 5.400 5.440 54,173 -0.03(-0.55%)
Apr 27, 2012 5.340 5.500 5.330 5.470 110,069 +0.01(+0.18%)
Apr 26, 2012 5.470 5.520 5.390 5.460 46,279 +0.05(+0.92%)
Apr 25, 2012 5.410 5.520 5.360 5.410 44,211 +0.06(+1.12%)
Apr 24, 2012 5.120 5.400 5.120 5.350 42,700 +0.27(+5.31%)
Apr 23, 2012 5.160 5.310 5.080 5.080 44,325 -0.23(-4.33%)
Apr 20, 2012 5.440 5.490 5.300 5.310 53,450 -0.07(-1.30%)
Apr 19, 2012 5.390 5.450 5.290 5.380 57,239 +0.13(+2.48%)
Apr 18, 2012 5.230 5.390 5.140 5.250 51,075 -0.04(-0.76%)
Apr 17, 2012 5.370 5.395 5.240 5.290 47,265 -0.01(-0.19%)
Apr 16, 2012 5.440 5.450 5.300 5.300 52,556 -0.15(-2.75%)
Apr 13, 2012 5.400 5.540 5.380 5.450 68,462 +0.01(+0.18%)
Apr 12, 2012 5.230 5.499 5.230 5.440 61,202 +0.25(+4.82%)
Apr 11, 2012 4.940 5.210 4.880 5.190 65,093 +0.33(+6.79%)
Apr 10, 2012 5.000 5.110 4.829 4.860 66,336 -0.13(-2.61%)
Apr 09, 2012 4.980 5.080 4.970 4.990 34,894 -0.02(-0.40%)
Apr 05, 2012 5.010 5.140 5.010 5.010 36,903 +0.01(+0.20%)
Apr 04, 2012 5.030 5.100 4.940 5.000 115,791 -0.12(-2.34%)
Apr 03, 2012 5.370 5.380 5.120 5.120 54,101 -0.22(-4.12%)
Apr 02, 2012 5.190 5.410 5.190 5.340 40,505 +0.13(+2.50%)
Mar 30, 2012 5.210 5.320 5.160 5.210 114,295 +0.04(+0.77%)
Mar 29, 2012 5.300 5.420 5.110 5.170 94,258 -0.13(-2.54%)
Mar 28, 2012 5.430 5.431 5.210 5.305 180,024 -0.14(-2.48%)
Mar 27, 2012 5.300 5.630 5.300 5.440 76,945 +0.06(+1.12%)
Mar 26, 2012 5.390 5.560 5.250 5.380 81,563 -0.09(-1.65%)
Mar 23, 2012 5.280 5.600 5.280 5.470 154,841 +0.21(+3.99%)
Mar 22, 2012 5.410 5.440 5.180 5.260 102,403 -0.17(-3.13%)
Mar 21, 2012 5.530 5.690 5.420 5.430 69,427 -0.05(-0.91%)
Mar 20, 2012 5.640 5.640 5.430 5.480 90,737 -0.15(-2.66%)
Mar 19, 2012 5.650 5.740 5.570 5.630 121,678 +0.05(+0.90%)
Mar 16, 2012 5.520 5.649 5.511 5.580 49,820 +0.03(+0.54%)
Mar 15, 2012 5.550 5.640 5.530 5.550 83,289 -0.05(-0.89%)
Mar 14, 2012 5.720 5.720 5.510 5.600 138,690 -0.12(-2.10%)
Mar 13, 2012 5.900 5.900 5.620 5.720 79,393 +0.04(+0.70%)
Mar 12, 2012 5.760 5.950 5.600 5.680 166,570 -0.04(-0.70%)
Mar 09, 2012 5.840 5.939 5.710 5.720 114,789 -0.17(-2.89%)
Mar 08, 2012 5.970 5.970 5.610 5.890 126,080 +0.03(+0.51%)
Mar 07, 2012 5.950 5.950 5.810 5.860 182,184 -0.04(-0.68%)
Mar 06, 2012 5.510 5.960 5.360 5.900 919,543 -1.03(-14.86%)
Mar 05, 2012 7.200 7.200 6.810 6.930 170,741 -0.23(-3.21%)
Mar 02, 2012 7.040 7.330 7.020 7.160 164,357 +0.10(+1.42%)
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.