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 (%)
Jun 30, 2010 2.730 2.890 2.660 2.670 178,575 -0.06(-2.20%)
Jun 29, 2010 2.790 2.839 2.650 2.730 208,738 +0.04(+1.49%)
Jun 25, 2010 2.670 2.850 2.600 2.690 736,195 +0.10(+3.86%)
Jun 24, 2010 2.650 2.670 2.590 2.590 142,640 -0.02(-0.77%)
Jun 23, 2010 2.590 2.710 2.560 2.610 275,024 +0.02(+0.77%)
Jun 22, 2010 2.680 2.810 2.560 2.590 104,500 -0.09(-3.36%)
Jun 21, 2010 2.900 2.900 2.680 2.680 210,104 -0.22(-7.59%)
Jun 18, 2010 2.720 2.900 2.720 2.900 94,200 +0.16(+5.84%)
Jun 17, 2010 2.660 2.860 2.660 2.740 142,220 +0.07(+2.62%)
Jun 16, 2010 2.690 2.780 2.650 2.670 156,834 -0.06(-2.20%)
Jun 15, 2010 2.600 2.760 2.550 2.730 297,809 +0.16(+6.23%)
Jun 14, 2010 2.750 2.778 2.540 2.570 121,746 -0.13(-4.81%)
Jun 11, 2010 2.700 2.790 2.640 2.700 238,355 +0.04(+1.50%)
Jun 10, 2010 2.670 2.780 2.580 2.660 103,828 +0.09(+3.50%)
Jun 09, 2010 2.660 2.780 2.520 2.570 129,832 -0.10(-3.75%)
Jun 08, 2010 2.730 2.750 2.650 2.670 259,979 -0.03(-1.11%)
Jun 07, 2010 2.720 2.920 2.650 2.700 285,933 -0.03(-1.10%)
Jun 04, 2010 2.590 2.840 2.520 2.730 754,430 +0.10(+3.80%)
Jun 03, 2010 2.620 2.690 2.599 2.630 362,971 +0.09(+3.54%)
Jun 02, 2010 2.620 2.660 2.520 2.540 239,906 +0.04(+1.60%)
Jun 01, 2010 2.740 2.820 2.500 2.500 133,039 -0.26(-9.42%)
May 28, 2010 2.790 2.790 2.660 2.760 145,022 -0.03(-1.08%)
May 27, 2010 2.750 2.860 2.660 2.790 480,297 +0.08(+2.95%)
May 26, 2010 2.860 2.860 2.660 2.710 183,333 +0.02(+0.74%)
May 25, 2010 2.900 2.900 2.650 2.690 416,335 -0.22(-7.56%)
May 24, 2010 3.020 3.020 2.910 2.910 77,385 -0.07(-2.35%)
May 21, 2010 2.980 3.020 2.900 2.980 118,707 +0.02(+0.68%)
May 20, 2010 3.000 3.150 2.920 2.960 215,433 -0.27(-8.36%)
May 19, 2010 3.090 3.230 3.080 3.230 88,601 +0.07(+2.22%)
May 18, 2010 3.250 3.270 3.100 3.160 133,475 -0.08(-2.47%)
May 17, 2010 3.220 3.260 3.100 3.240 143,915 +0.09(+2.86%)
May 14, 2010 3.350 3.430 3.110 3.150 93,808 -0.19(-5.69%)
May 13, 2010 3.470 3.590 3.310 3.340 131,404 -0.09(-2.62%)
May 12, 2010 3.350 3.562 3.220 3.430 223,183 -0.07(-2.00%)
May 11, 2010 3.250 3.500 2.970 3.500 183,115 +0.19(+5.74%)
May 10, 2010 3.350 3.690 3.250 3.310 141,351 -0.17(-4.89%)
May 07, 2010 3.620 3.630 3.070 3.480 317,276 -0.10(-2.79%)
May 06, 2010 3.680 3.880 3.350 3.580 265,179 -0.14(-3.76%)
May 05, 2010 3.890 3.950 3.670 3.720 180,491 -0.23(-5.82%)
May 04, 2010 3.900 3.990 3.770 3.950 148,610 -0.02(-0.50%)
May 03, 2010 3.990 4.000 3.920 3.970 153,082 -0.03(-0.75%)
Apr 30, 2010 4.000 4.000 3.970 4.000 124,825 +0.00(+0.00%)
Apr 29, 2010 3.970 4.000 3.940 4.000 194,763 +0.03(+0.76%)
Apr 28, 2010 3.840 4.000 3.840 3.970 353,126 +0.10(+2.58%)
Apr 27, 2010 3.900 3.980 3.840 3.870 336,658 -0.03(-0.77%)
Apr 26, 2010 3.920 3.990 3.630 3.900 201,815 -0.05(-1.27%)
Apr 23, 2010 3.990 4.000 3.940 3.950 76,978 -0.01(-0.25%)
Apr 22, 2010 3.950 3.980 3.850 3.960 204,197 +0.01(+0.25%)
Apr 21, 2010 3.930 4.000 3.890 3.950 355,148 +0.02(+0.51%)
Apr 20, 2010 3.860 3.980 3.770 3.930 283,633 +0.16(+4.24%)
Apr 19, 2010 3.690 3.830 3.690 3.770 239,329 +0.03(+0.80%)
Apr 16, 2010 3.850 3.880 3.550 3.740 270,204 -0.12(-3.11%)
Apr 15, 2010 3.640 3.990 3.510 3.860 343,006 +0.31(+8.73%)
Apr 14, 2010 3.530 3.760 3.460 3.550 430,121 +0.03(+0.85%)
Apr 13, 2010 3.400 3.590 3.380 3.520 221,721 +0.12(+3.53%)
Apr 12, 2010 3.290 3.420 3.290 3.400 135,147 +0.15(+4.62%)
Apr 09, 2010 3.480 3.500 3.230 3.250 50,124 -0.15(-4.41%)
Apr 08, 2010 3.220 3.410 3.000 3.400 187,985 +0.14(+4.29%)
Apr 07, 2010 3.160 3.490 3.160 3.260 264,748 +0.13(+4.15%)
Apr 06, 2010 2.980 3.330 2.960 3.130 129,854 +0.19(+6.46%)
Apr 05, 2010 3.030 3.150 2.930 2.940 51,598 +0.02(+0.68%)
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.