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, 2011 2.770 2.900 2.640 2.900 213,104 +0.32(+12.40%)
Nov 29, 2011 2.790 2.790 2.530 2.580 109,647 -0.17(-6.18%)
Nov 28, 2011 2.700 2.800 2.680 2.750 104,984 +0.11(+4.17%)
Nov 25, 2011 2.590 2.650 2.570 2.640 66,206 +0.04(+1.54%)
Nov 23, 2011 2.590 2.640 2.570 2.600 96,161 -0.03(-1.14%)
Nov 22, 2011 2.620 2.700 2.620 2.630 86,948 +0.02(+0.77%)
Nov 21, 2011 2.580 2.720 2.530 2.610 115,472 -0.03(-1.14%)
Nov 18, 2011 2.760 2.820 2.600 2.640 100,189 -0.12(-4.35%)
Nov 17, 2011 2.810 2.820 2.700 2.760 88,765 -0.05(-1.78%)
Nov 16, 2011 2.800 2.870 2.680 2.810 97,976 -0.01(-0.35%)
Nov 15, 2011 2.650 2.875 2.650 2.820 106,071 +0.15(+5.62%)
Nov 14, 2011 2.750 2.800 2.630 2.670 78,585 -0.12(-4.30%)
Nov 11, 2011 2.740 2.820 2.700 2.790 51,161 +0.08(+2.95%)
Nov 10, 2011 2.700 2.940 2.670 2.710 102,168 +0.07(+2.65%)
Nov 09, 2011 2.850 2.850 2.640 2.640 99,408 -0.31(-10.51%)
Nov 08, 2011 2.890 2.970 2.850 2.950 67,667 +0.09(+3.15%)
Nov 07, 2011 2.920 2.920 2.810 2.860 60,319 -0.06(-2.05%)
Nov 04, 2011 2.950 2.950 2.850 2.920 108,951 -0.06(-2.01%)
Nov 03, 2011 2.900 2.990 2.800 2.980 109,288 +0.12(+4.20%)
Nov 02, 2011 2.700 2.860 2.650 2.860 114,053 +0.22(+8.33%)
Nov 01, 2011 2.910 2.930 2.620 2.640 132,323 -0.34(-11.41%)
Oct 31, 2011 3.190 3.191 2.910 2.980 162,112 -0.26(-8.02%)
Oct 28, 2011 3.250 3.260 3.175 3.240 96,512 -0.02(-0.61%)
Oct 27, 2011 3.300 3.300 3.090 3.260 274,003 +0.09(+2.84%)
Oct 26, 2011 2.890 3.190 2.810 3.170 212,692 +0.34(+12.01%)
Oct 25, 2011 2.750 2.870 2.750 2.830 104,576 +0.08(+2.91%)
Oct 24, 2011 2.650 2.780 2.640 2.750 120,294 +0.13(+4.96%)
Oct 21, 2011 2.600 2.670 2.600 2.620 121,687 +0.10(+3.97%)
Oct 20, 2011 2.550 2.620 2.510 2.520 54,539 -0.03(-1.18%)
Oct 19, 2011 2.630 2.650 2.550 2.550 56,366 -0.10(-3.77%)
Oct 18, 2011 2.570 2.660 2.530 2.650 103,073 +0.10(+3.92%)
Oct 17, 2011 2.620 2.630 2.520 2.550 85,051 -0.10(-3.77%)
Oct 14, 2011 2.630 2.690 2.600 2.650 64,995 +0.06(+2.32%)
Oct 13, 2011 2.600 2.600 2.500 2.590 40,188 -0.03(-1.15%)
Oct 12, 2011 2.660 2.660 2.590 2.620 72,288 -0.02(-0.76%)
Oct 11, 2011 2.420 2.660 2.391 2.640 98,353 +0.18(+7.32%)
Oct 10, 2011 2.510 2.600 2.350 2.460 160,505 -0.02(-0.81%)
Oct 07, 2011 2.660 2.660 2.450 2.480 72,663 -0.18(-6.77%)
Oct 06, 2011 2.600 2.680 2.442 2.660 93,335 +0.16(+6.40%)
Oct 05, 2011 2.250 2.510 2.240 2.500 98,700 +0.26(+11.61%)
Oct 04, 2011 2.090 2.260 2.020 2.240 214,344 +0.11(+5.16%)
Oct 03, 2011 2.100 2.300 2.080 2.130 336,409 -0.02(-0.93%)
Sep 30, 2011 2.090 2.200 2.060 2.150 107,696 +0.00(+0.00%)
Sep 29, 2011 2.230 2.230 2.120 2.150 77,979 +0.01(+0.47%)
Sep 28, 2011 2.370 2.410 2.130 2.140 91,180 -0.23(-9.70%)
Sep 27, 2011 2.390 2.550 2.350 2.370 128,254 +0.08(+3.49%)
Sep 26, 2011 2.320 2.340 2.160 2.290 117,801 -0.01(-0.43%)
Sep 23, 2011 2.350 2.360 2.270 2.300 123,905 -0.05(-2.13%)
Sep 22, 2011 2.350 2.500 2.260 2.350 122,765 -0.16(-6.37%)
Sep 21, 2011 2.680 2.720 2.500 2.510 86,864 -0.16(-5.99%)
Sep 20, 2011 2.830 2.890 2.660 2.670 69,532 -0.14(-4.98%)
Sep 19, 2011 2.850 2.870 2.700 2.810 72,649 -0.10(-3.44%)
Sep 16, 2011 2.940 2.980 2.870 2.910 128,124 -0.01(-0.34%)
Sep 15, 2011 2.970 2.970 2.870 2.920 68,051 +0.01(+0.34%)
Sep 14, 2011 2.770 2.960 2.740 2.910 149,045 +0.17(+6.20%)
Sep 13, 2011 2.750 2.850 2.620 2.740 115,775 +0.02(+0.74%)
Sep 12, 2011 2.750 3.000 2.700 2.720 131,558 -0.09(-3.20%)
Sep 09, 2011 2.760 2.990 2.760 2.810 122,124 +0.01(+0.36%)
Sep 08, 2011 2.870 3.030 2.660 2.800 141,241 -0.09(-3.11%)
Sep 07, 2011 2.680 2.960 2.680 2.890 147,956 +0.30(+11.58%)
Sep 06, 2011 2.610 2.800 2.550 2.590 140,522 -0.11(-4.07%)
Sep 02, 2011 2.810 2.900 2.680 2.700 174,010 -0.21(-7.22%)
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.