(NQ: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 9.060 10.00 9.060 9.888 3,375 -0.14(-1.42%)
Feb 26, 2009 10.15 10.15 10.03 10.03 4,980 +0.02(+0.20%)
Feb 25, 2009 10.06 10.06 9.850 10.01 12,060 -0.19(-1.86%)
Feb 24, 2009 9.924 10.20 9.860 10.20 9,341 +0.23(+2.31%)
Feb 23, 2009 9.800 10.07 9.800 9.970 3,791 -0.04(-0.40%)
Feb 20, 2009 9.680 10.01 9.680 10.01 5,211 -0.10(-0.99%)
Feb 19, 2009 10.07 10.11 9.980 10.11 24,100 +0.22(+2.22%)
Feb 18, 2009 9.870 9.890 9.870 9.890 2,944 -0.05(-0.52%)
Feb 17, 2009 10.16 10.16 9.880 9.942 3,449 -0.22(-2.15%)
Feb 13, 2009 10.16 10.38 10.16 10.16 3,394 +0.03(+0.30%)
Feb 12, 2009 10.13 10.18 10.13 10.13 483 -0.01(-0.10%)
Feb 11, 2009 10.24 10.31 10.14 10.14 11,936 +0.18(+1.81%)
Feb 10, 2009 9.990 10.05 9.960 9.960 28,611 -0.04(-0.40%)
Feb 09, 2009 10.15 10.15 10.00 10.00 1,127 -0.15(-1.46%)
Feb 06, 2009 10.05 10.19 10.05 10.15 1,327 -0.05(-0.53%)
Feb 05, 2009 10.03 10.20 10.02 10.20 4,136 +0.02(+0.21%)
Feb 04, 2009 10.27 10.28 10.13 10.18 2,425 -0.05(-0.48%)
Feb 03, 2009 10.21 10.23 10.09 10.23 4,035 +0.17(+1.69%)
Feb 02, 2009 10.09 10.24 10.06 10.06 5,662 -0.14(-1.41%)
Jan 30, 2009 10.27 10.34 10.19 10.20 2,758 +0.06(+0.63%)
Jan 29, 2009 10.18 10.33 10.13 10.14 7,482 -0.18(-1.74%)
Jan 28, 2009 10.78 10.78 10.05 10.32 20,533 -0.30(-2.82%)
Jan 27, 2009 10.40 10.62 10.40 10.62 8,300 +0.44(+4.32%)
Jan 26, 2009 10.10 10.18 10.10 10.18 3,400 +0.27(+2.72%)
Jan 23, 2009 9.955 9.955 9.900 9.910 3,242 +0.37(+3.88%)
Jan 22, 2009 9.890 10.00 9.520 9.540 3,854 -0.14(-1.45%)
Jan 21, 2009 10.13 10.13 9.420 9.680 12,190 -0.73(-7.01%)
Jan 20, 2009 10.51 10.65 10.41 10.41 68,781 -0.59(-5.36%)
Jan 16, 2009 11.12 11.14 10.41 11.00 5,463 +0.08(+0.73%)
Jan 15, 2009 11.14 11.17 10.76 10.92 600 -0.37(-3.31%)
Jan 14, 2009 11.21 11.40 11.21 11.29 6,627 -0.05(-0.41%)
Jan 13, 2009 11.56 11.56 11.04 11.34 12,793 -0.16(-1.39%)
Jan 12, 2009 11.50 11.56 11.50 11.50 800 -0.16(-1.37%)
Jan 09, 2009 12.18 12.18 11.60 11.66 225,919 -0.09(-0.73%)
Jan 08, 2009 11.82 11.89 11.68 11.75 11,981 -0.33(-2.76%)
Jan 07, 2009 12.25 12.25 12.08 12.08 300 -0.12(-0.98%)
Jan 06, 2009 12.20 12.20 12.16 12.20 3,047 +0.15(+1.24%)
Jan 05, 2009 12.65 12.65 12.05 12.05 4,746 -0.52(-4.13%)
Jan 02, 2009 12.20 12.60 12.20 12.57 2,549 +0.12(+0.96%)
Dec 31, 2008 12.72 12.72 12.31 12.45 17,879 -0.06(-0.51%)
Dec 30, 2008 12.15 12.53 12.15 12.51 2,600 +0.16(+1.32%)
Dec 29, 2008 12.36 12.39 12.15 12.35 13,043 -0.09(-0.72%)
Dec 26, 2008 12.56 12.63 12.38 12.44 6,878 -0.18(-1.41%)
Dec 24, 2008 12.50 12.62 12.50 12.62 461 +0.09(+0.70%)
Dec 23, 2008 12.31 12.76 12.31 12.53 2,878 -0.07(-0.57%)
Dec 22, 2008 13.01 13.01 12.45 12.60 14,962 -0.58(-4.39%)
Dec 19, 2008 12.84 13.42 12.84 13.18 10,655 -0.01(-0.08%)
Dec 18, 2008 12.90 13.45 12.90 13.19 17,112 -0.11(-0.84%)
Dec 17, 2008 13.44 13.44 13.20 13.30 2,728 +0.09(+0.70%)
Dec 16, 2008 13.25 13.33 13.02 13.21 17,883 +0.05(+0.38%)
Dec 15, 2008 13.05 13.31 12.93 13.16 14,034 +0.11(+0.86%)
Dec 12, 2008 12.62 13.05 12.62 13.05 1,580 +0.30(+2.34%)
Dec 11, 2008 12.73 12.90 12.73 12.75 1,580 +0.10(+0.79%)
Dec 10, 2008 11.50 12.95 11.50 12.65 13,432 -0.03(-0.24%)
Dec 09, 2008 12.65 12.68 12.50 12.68 11,670 +0.13(+1.04%)
Dec 08, 2008 13.30 13.30 12.40 12.55 16,370 +0.25(+2.03%)
Dec 05, 2008 12.06 12.31 12.05 12.30 1,926 +0.26(+2.16%)
Dec 04, 2008 11.76 12.42 11.76 12.04 57,514 -0.49(-3.91%)
Dec 03, 2008 12.41 12.72 12.35 12.53 2,312 +0.26(+2.13%)
Dec 02, 2008 12.50 12.53 12.27 12.27 6,900 -0.01(-0.09%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here