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 (%)
Apr 29, 2011 4.180 4.200 4.120 4.160 193,581 -0.01(-0.24%)
Apr 28, 2011 4.120 4.220 4.110 4.170 386,376 +0.03(+0.72%)
Apr 27, 2011 4.110 4.160 4.100 4.140 494,026 +0.02(+0.49%)
Apr 26, 2011 4.190 4.190 4.110 4.120 245,031 -0.04(-0.84%)
Apr 25, 2011 4.110 4.220 4.110 4.155 343,070 -0.05(-1.31%)
Apr 21, 2011 4.170 4.210 4.100 4.210 334,731 +0.10(+2.43%)
Apr 20, 2011 4.120 4.120 4.050 4.110 190,597 +0.06(+1.48%)
Apr 19, 2011 4.160 4.160 4.040 4.050 259,706 -0.08(-1.94%)
Apr 18, 2011 4.160 4.200 4.100 4.130 303,958 -0.09(-2.13%)
Apr 15, 2011 4.300 4.320 4.190 4.220 373,634 -0.05(-1.17%)
Apr 14, 2011 4.280 4.340 4.250 4.270 854,747 -0.04(-0.93%)
Apr 13, 2011 4.200 4.310 4.140 4.310 1,440,006 +0.16(+3.86%)
Apr 12, 2011 4.060 4.190 4.050 4.150 781,556 +0.08(+1.97%)
Apr 11, 2011 4.050 4.130 4.040 4.070 276,890 +0.03(+0.74%)
Apr 08, 2011 4.110 4.110 4.030 4.040 241,335 -0.03(-0.74%)
Apr 07, 2011 4.140 4.160 4.070 4.070 349,953 -0.06(-1.45%)
Apr 06, 2011 4.130 4.160 4.100 4.130 230,957 +0.01(+0.24%)
Apr 05, 2011 4.130 4.160 4.080 4.120 244,146 +0.00(+0.00%)
Apr 04, 2011 4.060 4.155 4.050 4.120 382,915 +0.09(+2.23%)
Apr 01, 2011 4.060 4.070 3.960 4.030 259,073 +0.02(+0.50%)
Mar 31, 2011 4.090 4.090 3.950 4.010 228,511 -0.07(-1.72%)
Mar 30, 2011 4.170 4.170 4.060 4.080 231,153 -0.05(-1.21%)
Mar 29, 2011 4.120 4.170 4.060 4.130 294,900 +0.05(+1.23%)
Mar 28, 2011 4.160 4.180 4.080 4.080 460,516 -0.03(-0.73%)
Mar 25, 2011 4.080 4.180 4.020 4.110 528,835 +0.07(+1.73%)
Mar 24, 2011 3.970 4.080 3.900 4.040 262,984 +0.12(+3.06%)
Mar 23, 2011 3.820 3.950 3.740 3.920 327,650 +0.10(+2.62%)
Mar 22, 2011 3.970 3.970 3.800 3.820 266,297 -0.13(-3.29%)
Mar 21, 2011 3.970 4.060 3.940 3.950 255,835 -0.05(-1.25%)
Mar 18, 2011 4.010 4.130 3.970 4.000 664,785 +0.03(+0.76%)
Mar 17, 2011 3.880 4.010 3.810 3.970 544,992 +0.17(+4.47%)
Mar 16, 2011 3.950 3.970 3.770 3.800 378,006 -0.17(-4.28%)
Mar 15, 2011 3.980 4.010 3.910 3.970 547,989 -0.10(-2.46%)
Mar 14, 2011 4.040 4.080 4.020 4.070 252,832 -0.02(-0.49%)
Mar 11, 2011 4.080 4.090 4.010 4.090 673,396 +0.01(+0.25%)
Mar 10, 2011 4.080 4.100 4.050 4.080 338,857 -0.08(-1.92%)
Mar 09, 2011 4.150 4.160 4.060 4.160 228,801 +0.01(+0.24%)
Mar 08, 2011 4.000 4.155 4.000 4.150 228,415 +0.13(+3.23%)
Mar 07, 2011 4.100 4.110 4.000 4.020 392,237 -0.07(-1.71%)
Mar 04, 2011 4.200 4.250 4.050 4.090 347,457 -0.11(-2.62%)
Mar 03, 2011 4.190 4.210 4.150 4.200 267,437 +0.05(+1.20%)
Mar 02, 2011 4.200 4.200 4.120 4.150 162,466 -0.06(-1.43%)
Mar 01, 2011 4.280 4.370 4.190 4.210 504,838 -0.07(-1.64%)
Feb 28, 2011 4.310 4.340 4.230 4.280 520,533 -0.03(-0.70%)
Feb 25, 2011 4.310 4.310 4.270 4.310 196,266 +0.01(+0.23%)
Feb 24, 2011 4.330 4.330 4.260 4.300 543,269 -0.02(-0.46%)
Feb 23, 2011 4.300 4.370 4.290 4.320 761,902 +0.02(+0.47%)
Feb 22, 2011 4.260 4.360 4.260 4.300 396,279 +0.00(+0.00%)
Feb 18, 2011 4.410 4.420 4.250 4.300 665,144 -0.09(-2.05%)
Feb 17, 2011 4.550 4.580 4.300 4.390 2,742,662 -0.33(-6.99%)
Feb 16, 2011 4.650 4.740 4.570 4.720 109,649 +0.10(+2.16%)
Feb 15, 2011 4.490 4.630 4.490 4.620 150,781 +0.12(+2.67%)
Feb 14, 2011 4.370 4.540 4.370 4.500 72,966 +0.11(+2.51%)
Feb 11, 2011 4.200 4.390 4.150 4.390 83,797 +0.17(+4.03%)
Feb 10, 2011 4.120 4.260 4.120 4.220 67,781 +0.05(+1.20%)
Feb 09, 2011 4.130 4.300 4.020 4.170 110,986 +0.01(+0.24%)
Feb 08, 2011 4.130 4.160 4.100 4.160 141,513 +0.00(+0.00%)
Feb 07, 2011 4.240 4.270 4.100 4.160 298,293 -0.10(-2.35%)
Feb 04, 2011 4.360 4.480 4.180 4.260 149,127 -0.13(-2.96%)
Feb 03, 2011 4.480 4.500 4.350 4.390 206,272 -0.08(-1.79%)
Feb 02, 2011 4.500 4.520 4.460 4.470 87,788 -0.04(-0.89%)
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.