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, 2012 2.810 2.810 2.730 2.740 93,318 -0.06(-2.14%)
Nov 29, 2012 2.850 2.870 2.750 2.800 133,402 -0.01(-0.36%)
Nov 28, 2012 2.870 2.870 2.750 2.810 78,456 -0.08(-2.77%)
Nov 27, 2012 2.880 2.900 2.850 2.890 128,177 -0.01(-0.34%)
Nov 26, 2012 2.930 2.990 2.870 2.900 131,903 -0.10(-3.33%)
Nov 24, 2012 3.070 3.070 2.990 3.000 27,519 +0.00(+0.00%)
Nov 23, 2012 3.070 3.070 2.990 3.000 32,188 -0.04(-1.32%)
Nov 21, 2012 3.100 3.100 3.020 3.040 48,372 -0.06(-1.94%)
Nov 20, 2012 3.090 3.130 3.070 3.100 53,388 -0.01(-0.32%)
Nov 19, 2012 3.080 3.130 3.046 3.110 103,051 +0.09(+2.98%)
Nov 16, 2012 2.930 3.070 2.900 3.020 72,392 +0.06(+2.03%)
Nov 15, 2012 2.950 3.040 2.920 2.960 69,950 +0.01(+0.34%)
Nov 14, 2012 3.100 3.130 2.860 2.950 255,694 -0.15(-4.84%)
Nov 13, 2012 3.220 3.230 3.100 3.100 68,374 -0.14(-4.32%)
Nov 12, 2012 3.260 3.320 3.220 3.240 86,228 -0.05(-1.52%)
Nov 09, 2012 3.250 3.370 3.220 3.290 64,468 +0.01(+0.30%)
Nov 08, 2012 3.300 3.450 3.170 3.280 192,802 +0.01(+0.31%)
Nov 07, 2012 3.520 3.610 3.260 3.270 307,826 -0.37(-10.16%)
Nov 06, 2012 3.580 3.660 3.550 3.640 110,283 +0.06(+1.68%)
Nov 05, 2012 3.510 3.640 3.480 3.580 112,976 +0.05(+1.42%)
Nov 02, 2012 3.640 3.700 3.520 3.530 79,098 -0.08(-2.22%)
Nov 01, 2012 3.620 3.670 3.550 3.610 164,681 -0.01(-0.28%)
Oct 31, 2012 3.630 3.680 3.560 3.620 133,262 -0.04(-1.09%)
Oct 26, 2012 3.660 3.660 3.660 0 -0.04(-1.08%)
Oct 25, 2012 3.850 3.850 3.690 3.700 71,072 -0.09(-2.37%)
Oct 24, 2012 3.840 3.860 3.770 3.790 50,613 -0.04(-1.04%)
Oct 23, 2012 3.910 3.920 3.770 3.830 78,594 -0.19(-4.73%)
Oct 19, 2012 4.060 4.090 3.950 4.020 110,978 -0.07(-1.71%)
Oct 18, 2012 4.290 4.320 4.090 4.090 80,508 -0.19(-4.44%)
Oct 17, 2012 4.250 4.300 4.180 4.280 48,674 +0.03(+0.71%)
Oct 16, 2012 4.210 4.260 4.160 4.250 44,044 +0.06(+1.43%)
Oct 15, 2012 4.300 4.300 4.100 4.190 94,618 -0.11(-2.56%)
Oct 12, 2012 4.300 4.310 4.250 4.300 48,035 +0.01(+0.23%)
Oct 11, 2012 4.220 4.350 4.210 4.290 88,151 +0.13(+3.12%)
Oct 10, 2012 4.080 4.220 3.960 4.160 98,806 +0.09(+2.21%)
Oct 09, 2012 4.180 4.230 4.050 4.070 74,101 -0.12(-2.86%)
Oct 08, 2012 4.210 4.250 4.110 4.190 32,541 -0.04(-0.95%)
Oct 06, 2012 4.180 4.290 4.140 4.230 75,780 +0.00(+0.00%)
Oct 05, 2012 4.180 4.290 4.140 4.230 75,780 +0.04(+0.95%)
Oct 04, 2012 4.300 4.340 4.170 4.190 112,879 -0.11(-2.56%)
Oct 03, 2012 4.380 4.460 4.280 4.300 37,866 -0.07(-1.60%)
Oct 02, 2012 4.320 4.380 4.260 4.370 37,645 +0.09(+2.10%)
Oct 01, 2012 4.270 4.350 4.210 4.280 138,520 +0.01(+0.23%)
Sep 28, 2012 4.300 4.364 4.245 4.270 34,807 -0.06(-1.39%)
Sep 27, 2012 4.360 4.380 4.300 4.330 52,684 +0.00(+0.00%)
Sep 26, 2012 4.380 4.380 4.240 4.330 38,085 -0.05(-1.14%)
Sep 25, 2012 4.440 4.540 4.360 4.380 82,331 -0.06(-1.35%)
Sep 24, 2012 4.410 4.500 4.320 4.440 91,016 +0.02(+0.45%)
Sep 21, 2012 4.340 4.420 4.240 4.420 182,936 +0.16(+3.76%)
Sep 20, 2012 4.370 4.540 4.200 4.260 180,248 -0.14(-3.18%)
Sep 19, 2012 4.730 4.760 4.320 4.400 240,459 -0.34(-7.17%)
Sep 18, 2012 4.890 4.950 4.710 4.740 210,247 -0.15(-3.07%)
Sep 17, 2012 4.820 4.950 4.800 4.890 164,550 +0.04(+0.82%)
Sep 14, 2012 4.780 4.960 4.760 4.850 113,934 +0.07(+1.46%)
Sep 13, 2012 4.590 4.830 4.550 4.780 84,581 +0.18(+3.91%)
Sep 12, 2012 4.740 4.760 4.530 4.600 75,916 -0.03(-0.65%)
Sep 11, 2012 4.650 4.730 4.610 4.630 51,054 -0.02(-0.43%)
Sep 10, 2012 4.450 4.720 4.430 4.650 128,943 +0.22(+4.97%)
Sep 07, 2012 4.360 4.490 4.340 4.430 77,403 +0.11(+2.55%)
Sep 06, 2012 4.150 4.390 4.130 4.320 107,049 +0.21(+5.11%)
Sep 05, 2012 4.220 4.230 4.020 4.110 232,653 -0.09(-2.14%)
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.