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 (%)
Mar 28, 2013 2.120 2.120 2.050 2.100 1,452,396 +0.00(+0.00%)
Mar 27, 2013 2.120 2.140 2.080 2.100 904,714 +0.02(+0.96%)
Mar 26, 2013 2.100 2.160 2.080 2.080 2,848,909 +0.00(+0.00%)
Mar 25, 2013 2.030 2.100 1.990 2.080 3,393,651 +0.15(+7.77%)
Mar 22, 2013 1.950 1.970 1.910 1.930 805,079 +0.02(+0.78%)
Mar 21, 2013 1.960 1.970 1.900 1.915 1,174,359 -0.03(-1.79%)
Mar 20, 2013 1.980 1.990 1.910 1.950 1,272,169 -0.01(-0.26%)
Mar 19, 2013 2.000 2.050 1.940 1.955 1,296,201 -0.06(-3.22%)
Mar 18, 2013 2.060 2.070 1.980 2.020 2,155,294 +0.10(+5.21%)
Mar 15, 2013 1.950 1.980 1.900 1.920 1,251,671 -0.06(-2.78%)
Mar 14, 2013 2.040 2.060 1.930 1.975 2,498,902 -0.10(-5.05%)
Mar 13, 2013 2.150 2.150 2.040 2.080 1,508,311 -0.06(-2.80%)
Mar 12, 2013 2.090 2.180 2.060 2.140 2,666,762 +0.11(+5.42%)
Mar 11, 2013 2.020 2.040 1.980 2.030 1,134,539 +0.03(+1.75%)
Mar 08, 2013 2.020 2.030 1.980 1.995 980,176 +0.02(+0.76%)
Mar 07, 2013 1.970 2.030 1.960 1.980 1,486,648 +0.04(+2.06%)
Mar 06, 2013 1.920 1.960 1.910 1.940 814,195 +0.02(+1.04%)
Mar 05, 2013 1.940 1.940 1.880 1.920 698,037 +0.03(+1.59%)
Mar 04, 2013 1.890 1.900 1.870 1.890 500,246 +0.01(+0.53%)
Mar 01, 2013 1.870 1.910 1.860 1.880 591,272 -0.03(-1.57%)
Feb 28, 2013 1.900 1.910 1.880 1.910 545,677 +0.00(+0.00%)
Feb 27, 2013 1.940 1.950 1.900 1.910 831,729 +0.00(+0.00%)
Feb 26, 2013 1.870 1.950 1.870 1.910 987,021 -0.01(-0.52%)
Feb 22, 2013 2.000 2.030 1.920 1.920 1,070,695 -0.03(-1.54%)
Feb 21, 2013 2.030 2.030 1.910 1.950 1,738,673 -0.07(-3.47%)
Feb 20, 2013 2.080 2.150 2.000 2.020 4,573,758 +0.02(+1.25%)
Feb 19, 2013 1.830 2.020 1.810 1.995 6,196,956 +0.17(+9.32%)
Feb 15, 2013 1.830 1.840 1.770 1.825 1,061,602 +0.01(+0.83%)
Feb 14, 2013 1.810 1.830 1.790 1.810 537,040 +0.00(+0.00%)
Feb 13, 2013 1.820 1.840 1.800 1.810 713,650 -0.02(-1.09%)
Feb 12, 2013 1.820 1.860 1.760 1.830 1,237,071 +0.01(+0.55%)
Feb 11, 2013 1.860 1.880 1.810 1.820 1,369,234 -0.04(-2.15%)
Feb 08, 2013 1.870 1.880 1.850 1.860 1,312,853 +0.01(+0.54%)
Feb 07, 2013 1.850 1.890 1.850 1.850 793,176 -0.02(-1.07%)
Feb 06, 2013 1.850 1.870 1.820 1.870 1,074,649 +0.04(+2.19%)
Feb 04, 2013 1.800 1.890 1.800 1.830 4,459,716 +0.10(+5.48%)
Feb 01, 2013 1.740 1.750 1.700 1.735 990,363 +0.01(+0.87%)
Jan 31, 2013 1.700 1.750 1.660 1.720 946,073 +0.02(+1.18%)
Jan 30, 2013 1.750 1.750 1.680 1.700 1,215,164 -0.01(-0.58%)
Jan 29, 2013 1.770 1.770 1.710 1.710 1,166,273 -0.04(-2.29%)
Jan 28, 2013 1.760 1.790 1.730 1.750 1,166,818 +0.01(+0.57%)
Jan 25, 2013 1.760 1.770 1.730 1.740 966,273 -0.01(-0.57%)
Jan 24, 2013 1.790 1.790 1.720 1.750 1,372,730 -0.04(-2.23%)
Jan 23, 2013 1.830 1.840 1.780 1.790 1,012,559 -0.02(-1.10%)
Jan 22, 2013 1.720 1.830 1.720 1.810 1,805,186 +0.09(+5.23%)
Jan 18, 2013 1.710 1.730 1.650 1.720 1,749,856 +0.00(+0.00%)
Jan 17, 2013 1.780 1.790 1.700 1.720 1,878,950 -0.06(-3.37%)
Jan 16, 2013 1.800 1.810 1.780 1.780 870,130 -0.02(-1.11%)
Jan 15, 2013 1.800 1.820 1.790 1.800 1,120,675 -0.01(-0.55%)
Jan 14, 2013 1.850 1.850 1.800 1.810 1,091,150 -0.02(-1.09%)
Jan 11, 2013 1.800 1.850 1.760 1.830 1,563,807 +0.03(+1.67%)
Jan 10, 2013 1.860 1.880 1.740 1.800 2,470,588 -0.06(-3.23%)
Jan 09, 2013 1.900 1.900 1.840 1.860 1,701,386 -0.01(-0.53%)
Jan 08, 2013 1.930 1.930 1.840 1.870 2,797,486 -0.03(-1.58%)
Jan 07, 2013 1.820 1.900 1.790 1.900 3,734,136 +0.11(+6.15%)
Jan 04, 2013 1.720 1.810 1.719 1.790 3,410,477 +0.09(+5.29%)
Jan 03, 2013 1.600 1.740 1.590 1.700 5,088,310 +0.11(+6.92%)
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.