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 5.160 5.250 4.970 5.050 15,732 -0.06(-1.17%)
Mar 27, 2013 4.725 5.200 4.710 5.110 9,864 +0.24(+4.93%)
Mar 26, 2013 4.780 4.890 4.780 4.870 9,801 +0.05(+1.04%)
Mar 25, 2013 4.670 4.830 4.670 4.820 5,300 +0.12(+2.55%)
Mar 22, 2013 4.700 4.700 4.640 4.700 3,900 +0.00(+0.00%)
Mar 21, 2013 4.751 4.820 4.650 4.700 8,137 -0.06(-1.34%)
Mar 20, 2013 4.760 4.880 4.760 4.764 5,800 -0.07(-1.37%)
Mar 19, 2013 4.850 4.900 4.750 4.830 7,108 -0.06(-1.23%)
Mar 18, 2013 4.890 4.920 4.850 4.890 7,040 -0.02(-0.41%)
Mar 15, 2013 4.860 4.980 4.850 4.910 16,752 +0.08(+1.66%)
Mar 14, 2013 4.820 4.910 4.800 4.830 24,773 -0.01(-0.21%)
Mar 13, 2013 5.135 5.135 4.800 4.840 23,335 -0.29(-5.65%)
Mar 12, 2013 5.220 5.220 5.070 5.130 18,250 -0.11(-2.10%)
Mar 11, 2013 5.244 5.290 5.050 5.240 13,281 -0.05(-0.95%)
Mar 08, 2013 5.348 5.348 5.180 5.290 10,710 +0.03(+0.57%)
Mar 07, 2013 5.220 5.300 5.200 5.260 40,908 +0.01(+0.19%)
Mar 06, 2013 5.250 5.310 5.180 5.250 6,411 +0.03(+0.57%)
Mar 05, 2013 5.480 5.550 5.192 5.220 62,727 -0.26(-4.74%)
Mar 04, 2013 5.600 5.640 5.260 5.480 26,596 -0.16(-2.84%)
Mar 01, 2013 5.700 5.740 5.500 5.640 36,197 -0.07(-1.23%)
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%)
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.