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 (%)
Nov 30, 2010 3.940 3.940 3.600 3.720 436,514 +0.02(+0.54%)
Nov 29, 2010 3.490 3.700 3.450 3.700 251,012 +0.23(+6.63%)
Nov 26, 2010 3.470 3.540 3.370 3.470 47,974 +0.00(+0.00%)
Nov 24, 2010 3.540 3.470 3.470 3.470 236,343 -0.06(-1.70%)
Nov 23, 2010 3.460 3.605 3.300 3.530 334,330 +0.05(+1.44%)
Nov 22, 2010 3.510 3.570 3.460 3.480 69,760 -0.02(-0.57%)
Nov 19, 2010 3.500 3.500 3.400 3.500 69,723 +0.03(+0.86%)
Nov 18, 2010 3.500 3.500 3.360 3.470 184,974 +0.02(+0.58%)
Nov 17, 2010 3.340 3.500 3.340 3.450 89,125 +0.13(+4.04%)
Nov 16, 2010 3.440 3.510 3.284 3.316 240,838 -0.13(-3.88%)
Nov 15, 2010 3.510 3.558 3.410 3.450 199,038 +0.07(+2.07%)
Nov 12, 2010 3.550 3.550 3.260 3.380 347,478 -0.14(-3.98%)
Nov 11, 2010 3.740 3.740 3.400 3.520 738,674 +0.02(+0.57%)
Nov 10, 2010 3.240 3.590 3.080 3.500 817,613 +0.48(+15.89%)
Nov 09, 2010 3.150 3.200 3.000 3.020 338,265 -0.09(-2.89%)
Nov 08, 2010 2.960 3.140 2.900 3.110 297,628 +0.13(+4.36%)
Nov 05, 2010 2.950 2.990 2.920 2.980 53,885 +0.04(+1.36%)
Nov 04, 2010 2.920 2.970 2.850 2.940 60,350 +0.05(+1.73%)
Nov 03, 2010 2.920 2.920 2.810 2.890 105,947 -0.04(-1.37%)
Nov 02, 2010 2.990 2.990 2.880 2.930 77,206 -0.03(-1.01%)
Nov 01, 2010 3.010 3.090 2.910 2.960 168,092 -0.01(-0.34%)
Oct 29, 2010 3.000 3.050 2.870 2.970 271,729 +0.00(+0.00%)
Oct 28, 2010 3.150 3.150 2.840 2.970 429,651 -0.15(-4.81%)
Oct 27, 2010 2.750 3.350 2.740 3.120 1,024,533 +0.35(+12.64%)
Oct 25, 2010 2.800 2.800 2.660 2.770 116,478 -0.02(-0.72%)
Oct 22, 2010 2.830 2.950 2.690 2.790 143,895 -0.02(-0.71%)
Oct 21, 2010 2.910 2.920 2.810 2.810 33,131 -0.09(-3.10%)
Oct 20, 2010 2.900 3.000 2.830 2.900 50,426 +0.03(+1.05%)
Oct 19, 2010 2.900 3.050 2.760 2.870 140,745 -0.07(-2.38%)
Oct 18, 2010 2.920 2.950 2.850 2.940 65,778 +0.05(+1.73%)
Oct 15, 2010 2.870 2.909 2.800 2.890 116,500 -0.01(-0.34%)
Oct 14, 2010 2.860 2.930 2.770 2.900 104,525 +0.03(+1.05%)
Oct 13, 2010 2.880 2.900 2.780 2.870 171,005 +0.03(+1.06%)
Oct 12, 2010 2.900 2.970 2.830 2.840 53,644 -0.06(-2.07%)
Oct 11, 2010 3.000 3.000 2.900 2.900 66,436 -0.10(-3.34%)
Oct 08, 2010 2.910 3.050 2.840 3.000 123,705 +0.06(+2.04%)
Oct 07, 2010 2.840 2.950 2.840 2.940 110,911 +0.10(+3.48%)
Oct 06, 2010 2.770 2.841 2.700 2.841 79,290 +0.11(+4.07%)
Oct 05, 2010 2.590 2.870 2.500 2.730 133,038 +0.19(+7.48%)
Oct 04, 2010 2.610 2.680 2.510 2.540 85,790 -0.08(-3.05%)
Oct 01, 2010 2.890 2.900 2.620 2.620 103,598 -0.23(-8.07%)
Sep 30, 2010 2.900 2.900 2.800 2.850 33,760 -0.01(-0.35%)
Sep 29, 2010 2.760 2.900 2.750 2.860 74,284 +0.11(+4.00%)
Sep 28, 2010 2.690 2.800 2.610 2.750 103,814 +0.10(+3.77%)
Sep 27, 2010 2.630 2.720 2.600 2.650 50,545 +0.00(+0.00%)
Sep 24, 2010 2.560 2.730 2.500 2.650 92,447 +0.08(+3.11%)
Sep 23, 2010 2.560 2.640 2.500 2.570 28,986 +0.00(+0.00%)
Sep 22, 2010 2.640 2.690 2.570 2.570 21,863 -0.07(-2.65%)
Sep 21, 2010 2.680 2.740 2.590 2.640 72,370 +0.00(+0.00%)
Sep 20, 2010 2.620 2.750 2.580 2.640 80,105 +0.03(+1.15%)
Sep 17, 2010 2.500 2.610 2.500 2.610 39,262 +0.06(+2.35%)
Sep 15, 2010 2.600 2.630 2.400 2.550 25,650 -0.03(-1.16%)
Sep 14, 2010 2.900 2.900 2.450 2.580 79,925 -0.02(-0.77%)
Sep 13, 2010 2.600 2.700 2.540 2.600 98,289 +0.01(+0.39%)
Sep 10, 2010 2.620 2.690 2.560 2.590 29,777 -0.05(-1.89%)
Sep 09, 2010 2.660 2.770 2.600 2.640 29,667 -0.01(-0.38%)
Sep 08, 2010 2.720 2.830 2.640 2.650 58,002 -0.10(-3.64%)
Sep 07, 2010 2.780 2.780 2.590 2.750 49,334 -0.02(-0.72%)
Sep 03, 2010 2.800 2.960 2.770 2.770 379,160 +0.02(+0.73%)
Sep 02, 2010 2.700 2.800 2.610 2.750 102,779 +0.02(+0.73%)
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.