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 (%)
Nov 30, 2012 18.25 18.30 17.94 18.11 96,573 -0.03(-0.17%)
Nov 29, 2012 18.52 18.85 18.07 18.14 160,073 +0.09(+0.50%)
Nov 28, 2012 17.95 18.21 17.93 18.05 39,489 -0.11(-0.61%)
Nov 27, 2012 18.37 18.45 18.15 18.16 57,731 -0.19(-1.04%)
Nov 26, 2012 18.39 18.44 18.08 18.35 101,103 -0.05(-0.27%)
Nov 24, 2012 18.32 18.45 18.14 18.40 71,456 +0.00(+0.00%)
Nov 23, 2012 18.32 18.45 18.14 18.40 76,864 +0.20(+1.10%)
Nov 21, 2012 18.09 18.28 18.01 18.20 50,210 +0.07(+0.39%)
Nov 20, 2012 18.56 18.66 18.06 18.13 107,866 -0.40(-2.16%)
Nov 19, 2012 18.42 18.72 18.38 18.53 105,095 +0.35(+1.93%)
Nov 16, 2012 17.95 18.43 17.91 18.18 117,344 +0.15(+0.83%)
Nov 15, 2012 18.05 18.10 17.75 18.03 69,291 +0.04(+0.22%)
Nov 14, 2012 17.95 18.36 17.79 17.99 66,367 -0.18(-0.99%)
Nov 13, 2012 18.32 18.69 17.76 18.17 45,260 -0.41(-2.21%)
Nov 12, 2012 19.06 19.06 18.51 18.58 41,842 -0.45(-2.36%)
Nov 09, 2012 18.82 19.19 18.73 19.03 39,191 +0.16(+0.85%)
Nov 08, 2012 19.19 19.19 18.55 18.87 74,497 -0.32(-1.67%)
Nov 07, 2012 18.24 19.43 18.03 19.19 135,237 +1.03(+5.67%)
Nov 06, 2012 18.08 18.45 18.05 18.16 72,488 -0.02(-0.11%)
Nov 05, 2012 18.17 18.35 18.11 18.18 72,203 -0.30(-1.62%)
Nov 02, 2012 18.48 18.70 18.37 18.48 53,845 +0.07(+0.38%)
Nov 01, 2012 18.20 18.54 18.11 18.41 46,395 +0.31(+1.71%)
Oct 31, 2012 18.21 18.24 18.02 18.10 81,099 -0.20(-1.09%)
Oct 26, 2012 18.30 18.30 18.30 0 -0.25(-1.35%)
Oct 25, 2012 18.64 18.96 18.36 18.55 114,757 +0.11(+0.60%)
Oct 24, 2012 18.06 18.66 18.06 18.44 152,129 +0.39(+2.16%)
Oct 23, 2012 18.54 18.56 18.00 18.05 112,304 -0.10(-0.55%)
Oct 19, 2012 18.04 18.60 17.79 18.15 237,125 -0.04(-0.22%)
Oct 18, 2012 17.20 19.48 17.20 18.19 1,138,210 +2.92(+19.12%)
Oct 17, 2012 15.18 15.50 15.12 15.27 108,698 +0.30(+2.00%)
Oct 16, 2012 15.10 15.22 14.86 14.97 32,952 -0.11(-0.73%)
Oct 15, 2012 15.08 15.29 14.90 15.08 32,462 +0.24(+1.62%)
Oct 12, 2012 15.03 15.03 14.64 14.84 32,660 -0.26(-1.72%)
Oct 11, 2012 15.01 15.18 14.95 15.10 23,409 +0.15(+1.00%)
Oct 10, 2012 15.38 15.44 14.76 14.95 37,520 -0.39(-2.54%)
Oct 09, 2012 15.73 15.73 15.22 15.34 49,493 -0.26(-1.67%)
Oct 08, 2012 15.48 15.85 15.48 15.60 18,374 -0.01(-0.06%)
Oct 06, 2012 15.91 16.08 15.32 15.61 57,695 +0.00(+0.00%)
Oct 05, 2012 15.91 16.08 15.32 15.61 57,695 -0.30(-1.89%)
Oct 04, 2012 15.63 16.25 15.63 15.91 79,135 +0.31(+1.99%)
Oct 03, 2012 15.41 15.94 15.36 15.60 76,815 +0.17(+1.10%)
Oct 02, 2012 15.09 16.19 15.04 15.43 164,125 +0.49(+3.28%)
Oct 01, 2012 14.66 15.00 14.66 14.94 54,445 +0.37(+2.54%)
Sep 28, 2012 14.69 14.79 14.42 14.57 28,748 -0.18(-1.22%)
Sep 27, 2012 14.47 14.76 14.11 14.75 81,066 +0.18(+1.24%)
Sep 26, 2012 14.54 14.80 14.33 14.57 21,950 +0.07(+0.48%)
Sep 25, 2012 14.71 14.84 14.47 14.50 25,835 -0.10(-0.68%)
Sep 24, 2012 14.61 14.76 14.34 14.60 63,438 -0.08(-0.54%)
Sep 21, 2012 14.30 14.69 14.27 14.68 60,163 +0.39(+2.73%)
Sep 20, 2012 14.16 14.29 13.93 14.29 44,596 +0.22(+1.56%)
Sep 19, 2012 13.45 14.37 13.45 14.07 115,659 +0.72(+5.39%)
Sep 18, 2012 13.50 13.50 13.24 13.35 53,553 -0.28(-2.05%)
Sep 17, 2012 13.60 13.74 13.39 13.63 37,404 -0.13(-0.94%)
Sep 14, 2012 13.28 13.96 13.25 13.76 56,966 +0.54(+4.08%)
Sep 13, 2012 13.23 13.48 13.02 13.22 98,204 -0.05(-0.38%)
Sep 12, 2012 12.96 13.28 12.82 13.27 35,983 +0.15(+1.14%)
Sep 11, 2012 13.07 13.20 12.98 13.12 31,232 -0.01(-0.08%)
Sep 10, 2012 13.43 13.51 13.00 13.13 68,869 -0.30(-2.23%)
Sep 07, 2012 13.62 13.70 13.43 13.43 30,860 -0.08(-0.59%)
Sep 06, 2012 13.57 13.70 13.37 13.51 47,353 -0.09(-0.66%)
Sep 05, 2012 13.55 13.75 13.42 13.60 37,482 +0.01(+0.07%)
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.