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 (%)
Feb 28, 2013 5.750 5.750 5.450 5.710 47,958 +0.37(+6.93%)
Feb 27, 2013 5.180 5.380 5.180 5.340 13,069 +0.07(+1.33%)
Feb 26, 2013 5.320 5.320 5.160 5.270 6,648 -0.20(-3.66%)
Feb 22, 2013 5.430 5.540 5.370 5.470 2,461 -0.02(-0.36%)
Feb 21, 2013 5.530 5.530 5.300 5.490 17,885 -0.07(-1.26%)
Feb 20, 2013 5.610 5.640 5.560 5.560 1,312 -0.05(-0.89%)
Feb 19, 2013 5.750 5.750 5.600 5.610 12,750 -0.07(-1.23%)
Feb 15, 2013 5.730 5.750 5.630 5.680 17,280 +0.04(+0.71%)
Feb 14, 2013 5.610 5.721 5.610 5.640 6,601 -0.01(-0.18%)
Feb 13, 2013 5.750 5.750 5.640 5.650 26,043 -0.09(-1.57%)
Feb 12, 2013 5.520 5.750 5.520 5.740 23,260 +0.18(+3.24%)
Feb 11, 2013 5.700 5.700 5.550 5.560 9,846 -0.15(-2.63%)
Feb 08, 2013 5.680 5.740 5.270 5.710 20,298 +0.05(+0.88%)
Feb 07, 2013 5.580 5.690 5.500 5.660 31,400 +0.02(+0.35%)
Feb 06, 2013 5.460 5.650 5.460 5.640 16,837 +0.30(+5.62%)
Feb 04, 2013 5.510 5.550 5.310 5.340 10,000 -0.20(-3.61%)
Feb 01, 2013 5.430 5.590 5.360 5.540 11,992 +0.19(+3.55%)
Jan 31, 2013 5.400 5.420 5.280 5.350 12,198 -0.11(-2.01%)
Jan 30, 2013 5.420 5.480 5.390 5.460 3,153 +0.06(+1.11%)
Jan 29, 2013 5.390 5.470 5.390 5.400 19,536 -0.10(-1.82%)
Jan 28, 2013 5.580 5.630 5.470 5.500 16,450 -0.11(-1.96%)
Jan 25, 2013 5.670 5.680 5.610 5.610 12,185 +0.00(+0.00%)
Jan 24, 2013 5.570 5.660 5.500 5.610 14,564 +0.01(+0.18%)
Jan 23, 2013 5.527 5.670 5.490 5.600 10,783 +0.07(+1.27%)
Jan 22, 2013 5.690 5.690 5.410 5.530 42,530 -0.15(-2.64%)
Jan 18, 2013 5.760 5.760 5.624 5.680 22,383 -0.05(-0.87%)
Jan 17, 2013 5.517 5.740 5.517 5.730 12,456 +0.13(+2.32%)
Jan 16, 2013 5.630 5.630 5.570 5.600 9,600 +0.02(+0.36%)
Jan 15, 2013 5.470 5.660 5.470 5.580 30,122 +0.03(+0.54%)
Jan 14, 2013 5.650 5.710 5.460 5.550 50,975 -0.05(-0.89%)
Jan 12, 2013 5.800 5.800 5.550 5.600 33,934 +0.00(+0.00%)
Jan 11, 2013 5.800 5.800 5.550 5.600 34,644 -0.24(-4.11%)
Jan 10, 2013 5.910 5.930 5.830 5.840 11,983 +0.04(+0.69%)
Jan 09, 2013 5.800 5.830 5.760 5.800 14,422 -0.02(-0.34%)
Jan 08, 2013 5.880 6.000 5.800 5.820 34,742 -0.03(-0.51%)
Jan 07, 2013 6.000 6.000 5.440 5.850 64,632 -0.18(-2.99%)
Jan 04, 2013 5.740 6.050 5.660 6.030 57,713 +0.32(+5.60%)
Jan 03, 2013 5.450 5.850 5.430 5.710 66,476 +0.33(+6.13%)
Jan 02, 2013 5.810 5.810 5.190 5.380 125,862 -0.16(-2.89%)
Dec 31, 2012 5.490 5.580 5.450 5.540 29,611 +0.10(+1.84%)
Dec 28, 2012 5.290 5.630 5.290 5.440 36,877 +0.05(+0.93%)
Dec 27, 2012 5.180 5.450 5.170 5.390 32,925 +0.11(+2.08%)
Dec 26, 2012 5.250 5.450 5.230 5.280 24,869 +0.07(+1.34%)
Dec 24, 2012 5.000 5.240 4.980 5.210 19,590 +0.22(+4.41%)
Dec 21, 2012 4.720 5.000 4.720 4.990 24,518 +0.32(+6.85%)
Dec 20, 2012 4.610 4.720 4.550 4.670 38,982 -0.02(-0.43%)
Dec 19, 2012 4.670 4.850 4.660 4.690 23,455 -0.02(-0.42%)
Dec 18, 2012 4.790 4.940 4.650 4.710 31,667 -0.10(-2.08%)
Dec 17, 2012 4.650 4.812 4.650 4.810 9,118 +0.21(+4.57%)
Dec 14, 2012 4.770 4.850 4.590 4.600 23,503 +0.00(+0.00%)
Dec 13, 2012 4.780 4.800 4.550 4.600 51,101 -0.28(-5.68%)
Dec 12, 2012 4.990 5.150 4.811 4.877 71,099 -0.04(-0.87%)
Dec 11, 2012 5.400 5.400 4.920 4.920 21,042 -0.33(-6.29%)
Dec 10, 2012 5.370 5.480 5.250 5.250 20,970 -0.23(-4.20%)
Dec 07, 2012 5.240 5.500 5.160 5.480 25,978 +0.30(+5.69%)
Dec 06, 2012 5.300 5.300 5.040 5.185 28,805 -0.12(-2.17%)
Dec 05, 2012 5.000 5.300 4.920 5.300 23,683 +0.23(+4.54%)
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.