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 (%)
Aug 30, 2013 2.260 2.270 2.170 2.220 0 -0.01(-0.45%)
Aug 29, 2013 2.190 2.250 2.180 2.230 814,522 +0.08(+3.72%)
Aug 28, 2013 2.240 2.260 2.150 2.150 0 -0.09(-4.02%)
Aug 27, 2013 2.370 2.370 2.200 2.240 2,278,605 -0.13(-5.49%)
Aug 26, 2013 2.440 2.530 2.360 2.370 0 +0.01(+0.42%)
Aug 23, 2013 2.200 2.470 2.180 2.360 0 +0.18(+8.26%)
Aug 22, 2013 2.150 2.190 2.110 2.180 1,444,181 +0.04(+1.87%)
Aug 21, 2013 2.090 2.230 2.050 2.140 4,324,514 +0.17(+8.63%)
Aug 20, 2013 1.910 2.020 1.910 1.970 1,034,892 +0.06(+3.14%)
Aug 19, 2013 2.000 2.020 1.900 1.910 799,516 -0.08(-4.02%)
Aug 16, 2013 2.020 2.050 1.950 1.990 0 -0.03(-1.49%)
Aug 15, 2013 2.030 2.060 2.000 2.020 727,054 +0.02(+1.00%)
Aug 14, 2013 2.040 2.060 1.990 2.000 1,326,647 +0.04(+2.04%)
Aug 13, 2013 1.860 1.960 1.850 1.960 739,725 +0.11(+5.95%)
Aug 12, 2013 1.950 1.950 1.800 1.850 2,282,537 -0.10(-5.13%)
Aug 09, 2013 2.030 2.040 1.880 1.950 2,214,976 -0.09(-4.41%)
Aug 08, 2013 2.070 2.070 2.020 2.040 734,105 +0.00(+0.00%)
Aug 07, 2013 2.080 2.090 2.010 2.040 773,240 +0.00(+0.00%)
Aug 06, 2013 2.080 2.080 2.030 2.040 834,964 -0.04(-1.92%)
Aug 05, 2013 2.070 2.100 2.010 2.080 1,220,217 +0.04(+1.96%)
Aug 02, 2013 2.070 2.130 1.960 2.040 2,232,179 -0.05(-2.39%)
Aug 01, 2013 1.950 2.100 1.950 2.090 2,863,695 +0.14(+7.18%)
Jul 31, 2013 1.880 2.000 1.880 1.950 0 +0.12(+6.56%)
Jul 30, 2013 1.790 1.840 1.780 1.830 1,049,468 +0.05(+2.81%)
Jul 29, 2013 1.810 1.820 1.780 1.780 0 +0.01(+0.56%)
Jul 26, 2013 1.790 1.820 1.770 1.770 0 -0.04(-2.21%)
Jul 25, 2013 1.680 1.820 1.650 1.810 0 +0.13(+7.74%)
Jul 24, 2013 1.730 1.740 1.650 1.680 0 -0.05(-2.89%)
Jul 23, 2013 1.780 1.810 1.730 1.730 0 -0.04(-2.26%)
Jul 22, 2013 1.820 1.850 1.750 1.770 0 -0.01(-0.56%)
Jul 19, 2013 1.800 1.840 1.780 1.780 0 +0.00(+0.00%)
Jul 18, 2013 1.810 1.830 1.770 1.780 0 +0.01(+0.28%)
Jul 17, 2013 1.810 1.870 1.750 1.775 2,389,435 -0.04(-2.47%)
Jul 16, 2013 1.820 1.860 1.800 1.820 0 +0.03(+1.68%)
Jul 15, 2013 1.870 1.950 1.770 1.790 2,375,891 -0.08(-4.28%)
Jul 12, 2013 1.920 1.930 1.810 1.870 0 -0.05(-2.60%)
Jul 11, 2013 1.960 2.010 1.880 1.920 0 -0.03(-1.54%)
Jul 10, 2013 2.120 2.120 1.940 1.950 2,336,566 -0.15(-7.14%)
Jul 09, 2013 2.130 2.140 2.090 2.100 0 -0.05(-2.33%)
Jul 08, 2013 2.100 2.150 2.080 2.150 932,142 +0.05(+2.38%)
Jul 05, 2013 2.200 2.200 2.060 2.100 0 -0.03(-1.41%)
Jul 03, 2013 2.200 2.200 2.120 2.130 0 -0.08(-3.62%)
Jul 02, 2013 2.200 2.240 2.150 2.210 0 +0.00(+0.00%)
Jul 01, 2013 2.240 2.250 2.160 2.210 0 -0.01(-0.45%)
Jun 28, 2013 2.170 2.230 2.100 2.220 11,172,089 +0.15(+6.99%)
Jun 26, 2013 2.010 2.100 2.010 2.075 0 +0.07(+3.49%)
Jun 25, 2013 2.080 2.080 2.000 2.005 0 -0.04(-2.20%)
Jun 24, 2013 2.010 2.070 1.970 2.050 0 +0.00(+0.00%)
Jun 21, 2013 1.960 2.060 1.950 2.050 1,344,515 +0.11(+5.67%)
Jun 20, 2013 2.070 2.080 1.920 1.940 0 -0.14(-6.73%)
Jun 19, 2013 2.100 2.100 2.000 2.080 0 +0.00(+0.00%)
Jun 18, 2013 2.120 2.160 2.060 2.080 0 -0.03(-1.42%)
Jun 17, 2013 2.180 2.250 2.080 2.110 0 -0.06(-2.76%)
Jun 14, 2013 2.080 2.170 2.080 2.170 0 +0.08(+3.83%)
Jun 13, 2013 2.050 2.100 2.050 2.090 740,027 +0.03(+1.46%)
Jun 12, 2013 2.150 2.170 2.040 2.060 1,835,981 -0.10(-4.63%)
Jun 11, 2013 2.180 2.191 2.150 2.160 761,301 -0.03(-1.37%)
Jun 10, 2013 2.240 2.260 2.180 2.190 923,566 -0.02(-0.90%)
Jun 07, 2013 2.230 2.240 2.170 2.210 0 +0.01(+0.45%)
Jun 06, 2013 2.150 2.210 2.140 2.200 0 +0.07(+3.29%)
Jun 05, 2013 2.170 2.250 2.130 2.130 2,169,352 -0.07(-3.18%)
Jun 04, 2013 2.300 2.350 2.120 2.200 0 -0.10(-4.35%)
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.