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, 2013 4.930 5.000 4.610 4.930 35,292 -0.12(-2.38%)
May 30, 2013 5.010 5.100 4.900 5.050 0 +0.01(+0.20%)
May 29, 2013 4.910 5.040 4.740 5.040 39,136 +0.13(+2.65%)
May 28, 2013 4.650 4.990 4.650 4.910 69,054 +0.28(+6.05%)
May 24, 2013 4.900 5.040 4.630 4.630 0 -0.22(-4.54%)
May 23, 2013 4.840 4.890 4.530 4.850 0 +0.07(+1.46%)
May 22, 2013 4.530 4.880 4.380 4.780 0 +0.23(+5.05%)
May 21, 2013 4.180 4.650 4.180 4.550 0 +0.34(+8.08%)
May 20, 2013 4.190 4.220 4.110 4.210 0 +0.00(+0.00%)
May 17, 2013 4.240 4.290 4.150 4.210 0 -0.05(-1.17%)
May 16, 2013 4.200 4.290 4.190 4.260 7,599 +0.01(+0.24%)
May 15, 2013 4.230 4.270 4.150 4.250 0 -0.03(-0.70%)
May 13, 2013 4.250 4.340 4.200 4.280 0 +0.05(+1.18%)
May 10, 2013 4.400 4.400 4.160 4.230 0 -0.11(-2.53%)
May 09, 2013 4.250 4.340 4.180 4.340 0 +0.10(+2.36%)
May 08, 2013 4.220 4.270 4.060 4.240 0 -0.06(-1.40%)
May 07, 2013 4.370 4.370 4.290 4.300 0 +0.01(+0.23%)
May 06, 2013 4.330 4.340 4.170 4.290 0 -0.03(-0.69%)
May 03, 2013 4.490 4.490 4.220 4.320 0 -0.17(-3.79%)
May 02, 2013 4.420 4.520 4.420 4.490 0 +0.08(+1.81%)
May 01, 2013 4.340 4.450 4.240 4.410 0 +0.02(+0.46%)
Apr 30, 2013 4.350 4.390 4.202 4.390 0 +0.09(+2.09%)
Apr 29, 2013 4.240 4.320 4.240 4.300 11,695 +0.06(+1.42%)
Apr 26, 2013 4.170 4.350 4.170 4.240 34,521 +0.10(+2.42%)
Apr 25, 2013 4.160 4.240 4.080 4.140 14,697 -0.05(-1.19%)
Apr 24, 2013 4.180 4.190 4.080 4.190 0 +0.00(+0.00%)
Apr 23, 2013 4.105 4.190 4.070 4.190 33,340 +0.05(+1.21%)
Apr 22, 2013 4.105 4.180 4.040 4.140 19,948 +0.02(+0.49%)
Apr 19, 2013 4.200 4.200 4.060 4.120 7,244 -0.09(-2.14%)
Apr 18, 2013 4.110 4.210 4.070 4.210 19,448 -0.01(-0.24%)
Apr 17, 2013 4.150 4.220 4.100 4.220 10,700 +0.01(+0.24%)
Apr 16, 2013 4.210 4.230 4.150 4.210 3,600 -0.04(-0.94%)
Apr 15, 2013 4.160 4.250 4.150 4.250 11,607 +0.02(+0.47%)
Apr 12, 2013 4.230 4.240 4.220 4.230 11,800 +0.01(+0.24%)
Apr 11, 2013 4.242 4.249 4.190 4.220 4,902 +0.04(+0.96%)
Apr 10, 2013 4.151 4.250 4.150 4.180 12,800 -0.06(-1.42%)
Apr 09, 2013 4.290 4.290 4.170 4.240 5,600 +0.00(+0.00%)
Apr 08, 2013 4.190 4.250 4.125 4.240 5,988 -0.03(-0.70%)
Apr 05, 2013 4.180 4.270 4.104 4.270 10,545 -0.01(-0.23%)
Apr 04, 2013 4.130 4.300 4.130 4.280 9,030 -0.06(-1.38%)
Apr 03, 2013 4.200 4.340 4.151 4.340 4,602 +0.12(+2.84%)
Apr 02, 2013 4.320 4.330 4.200 4.220 3,120 -0.11(-2.54%)
Apr 01, 2013 4.390 4.390 4.150 4.330 26,265 -0.01(-0.23%)
Mar 28, 2013 4.280 4.340 4.130 4.340 17,284 +0.10(+2.36%)
Mar 27, 2013 4.220 4.550 4.020 4.240 166,109 -0.06(-1.40%)
Mar 26, 2013 4.320 4.400 4.250 4.300 30,650 +0.05(+1.18%)
Mar 25, 2013 4.210 4.250 4.170 4.250 24,713 +0.08(+1.92%)
Mar 22, 2013 4.070 4.220 4.050 4.170 14,592 +0.06(+1.46%)
Mar 21, 2013 4.090 4.190 3.980 4.110 41,172 +0.05(+1.23%)
Mar 20, 2013 4.240 4.240 3.920 4.060 134,589 -0.19(-4.47%)
Mar 19, 2013 4.230 4.250 4.230 4.250 700 +0.01(+0.24%)
Mar 18, 2013 4.140 4.240 4.140 4.240 19,300 +0.13(+3.16%)
Mar 15, 2013 4.210 4.210 4.100 4.110 24,007 -0.13(-3.07%)
Mar 14, 2013 4.290 4.300 4.230 4.240 25,631 +0.05(+1.19%)
Mar 13, 2013 4.230 4.280 4.190 4.190 12,247 -0.02(-0.48%)
Mar 12, 2013 4.200 4.280 4.140 4.210 9,152 +0.01(+0.24%)
Mar 11, 2013 4.290 4.290 4.130 4.200 8,026 -0.05(-1.18%)
Mar 08, 2013 4.220 4.270 4.120 4.250 16,240 -0.01(-0.23%)
Mar 07, 2013 4.310 4.310 4.220 4.260 12,520 -0.05(-1.16%)
Mar 06, 2013 4.220 4.400 4.190 4.310 27,694 -0.07(-1.60%)
Mar 05, 2013 4.450 4.450 4.160 4.380 28,733 +0.04(+0.92%)
Mar 04, 2013 4.240 4.470 4.240 4.340 23,173 +0.10(+2.36%)
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.