(NQ: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2012 6.750 6.980 6.630 6.930 772,783 +0.22(+3.28%)
Aug 30, 2012 6.900 6.980 6.620 6.710 607,794 -0.14(-2.04%)
Aug 29, 2012 7.100 7.250 6.810 6.850 757,402 -0.34(-4.73%)
Aug 27, 2012 6.970 7.400 6.970 7.190 772,884 +0.20(+2.86%)
Aug 24, 2012 6.710 7.050 6.440 6.990 1,249,656 +0.28(+4.17%)
Aug 23, 2012 7.250 7.440 6.650 6.710 1,443,466 -0.44(-6.15%)
Aug 22, 2012 7.600 7.650 7.150 7.150 1,204,006 -0.42(-5.55%)
Aug 21, 2012 7.760 8.040 7.500 7.570 1,242,197 -0.15(-1.94%)
Aug 20, 2012 7.250 7.950 7.250 7.720 1,496,514 +0.54(+7.52%)
Aug 17, 2012 7.760 7.849 7.120 7.180 1,737,430 -0.58(-7.47%)
Aug 16, 2012 7.710 7.910 7.700 7.760 1,446,501 -0.09(-1.15%)
Aug 15, 2012 7.680 8.002 7.630 7.850 1,504,257 -0.03(-0.38%)
Aug 14, 2012 8.360 8.610 7.620 7.880 5,928,039 +0.84(+11.92%)
Aug 13, 2012 6.750 7.500 6.600 7.041 1,392,326 +0.21(+3.09%)
Aug 11, 2012 7.030 7.150 6.750 6.830 1,063,128 +0.00(+0.00%)
Aug 10, 2012 7.030 7.150 6.750 6.830 1,063,128 -0.32(-4.48%)
Aug 09, 2012 6.610 7.290 6.610 7.150 1,184,845 +0.54(+8.17%)
Aug 08, 2012 6.510 6.690 6.500 6.610 718,026 +0.12(+1.85%)
Aug 07, 2012 6.330 6.570 6.250 6.490 512,153 +0.25(+4.01%)
Aug 06, 2012 5.850 6.599 5.820 6.240 1,433,750 +0.49(+8.52%)
Aug 03, 2012 5.520 5.890 5.490 5.750 724,007 +0.30(+5.50%)
Aug 02, 2012 5.590 5.670 5.330 5.450 511,012 -0.23(-4.05%)
Aug 01, 2012 5.480 5.750 5.480 5.680 607,607 +0.23(+4.22%)
Jul 31, 2012 5.320 5.530 5.300 5.450 500,513 +0.10(+1.87%)
Jul 30, 2012 5.450 5.570 5.300 5.350 427,693 -0.13(-2.37%)
Jul 27, 2012 5.200 5.510 5.200 5.480 731,321 +0.26(+4.98%)
Jul 26, 2012 5.110 5.330 5.110 5.220 943,801 +0.17(+3.37%)
Jul 25, 2012 5.480 5.620 4.990 5.050 958,550 -0.44(-8.01%)
Jul 24, 2012 5.650 5.800 5.400 5.490 938,320 -0.18(-3.17%)
Jul 23, 2012 5.760 5.770 5.500 5.670 460,925 -0.17(-2.91%)
Jul 20, 2012 5.850 5.930 5.760 5.840 589,670 -0.03(-0.51%)
Jul 19, 2012 5.600 5.940 5.580 5.870 615,748 +0.28(+5.01%)
Jul 18, 2012 5.550 5.820 5.440 5.590 932,897 +0.02(+0.36%)
Jul 17, 2012 5.840 5.890 5.370 5.570 913,475 -0.25(-4.30%)
Jul 16, 2012 5.970 5.990 5.810 5.820 615,498 -0.15(-2.51%)
Jul 14, 2012 6.000 6.150 5.900 5.970 759,684 +0.00(+0.00%)
Jul 13, 2012 6.000 6.150 5.900 5.970 759,684 -0.03(-0.50%)
Jul 12, 2012 6.220 6.220 5.960 6.000 684,714 -0.10(-1.64%)
Jul 11, 2012 6.070 6.440 6.000 6.100 831,819 +0.03(+0.49%)
Jul 10, 2012 6.310 6.560 5.949 6.070 904,637 -0.22(-3.50%)
Jul 09, 2012 6.510 6.580 6.250 6.290 576,797 -0.27(-4.12%)
Jul 06, 2012 6.860 6.880 6.500 6.560 475,246 -0.29(-4.23%)
Jul 05, 2012 6.920 6.920 6.650 6.850 695,854 +0.18(+2.70%)
Jul 03, 2012 6.240 6.870 6.220 6.670 505,023 +0.42(+6.72%)
Jul 02, 2012 6.510 6.640 6.240 6.250 549,436 -0.25(-3.85%)
Jun 30, 2012 6.480 6.840 6.230 6.500 804,763 +0.00(+0.00%)
Jun 29, 2012 6.480 6.840 6.230 6.500 883,148 +0.20(+3.17%)
Jun 28, 2012 6.250 6.330 6.130 6.300 470,000 +0.00(+0.00%)
Jun 27, 2012 6.530 6.609 6.150 6.300 875,595 -0.23(-3.52%)
Jun 26, 2012 6.570 6.760 6.410 6.530 345,949 -0.05(-0.76%)
Jun 25, 2012 7.080 7.210 6.550 6.580 631,563 -0.73(-9.99%)
Jun 22, 2012 6.990 7.370 6.880 7.310 388,819 +0.54(+7.98%)
Jun 21, 2012 7.360 7.480 6.720 6.770 514,724 -0.67(-9.01%)
Jun 20, 2012 7.180 7.490 7.000 7.440 833,333 +0.40(+5.68%)
Jun 19, 2012 6.810 7.160 6.560 7.040 591,647 +0.33(+4.92%)
Jun 18, 2012 6.660 6.800 6.520 6.710 546,472 +0.05(+0.75%)
Jun 15, 2012 6.360 6.750 6.300 6.660 695,662 +0.19(+2.94%)
Jun 14, 2012 6.170 6.940 6.110 6.470 1,576,535 +0.28(+4.52%)
Jun 13, 2012 6.010 6.210 6.010 6.190 898,152 +0.03(+0.49%)
Jun 12, 2012 6.250 6.270 6.070 6.160 1,069,847 -0.06(-0.96%)
Jun 11, 2012 6.570 6.670 6.150 6.220 872,629 -0.25(-3.86%)
Jun 08, 2012 6.550 6.680 6.280 6.470 873,136 -0.13(-1.97%)
Jun 07, 2012 7.050 7.100 6.480 6.600 798,093 -0.39(-5.58%)
Jun 06, 2012 6.620 7.030 6.600 6.990 781,771 +0.45(+6.88%)
Jun 05, 2012 6.150 6.700 6.110 6.540 566,249 +0.37(+6.00%)
Jun 04, 2012 6.710 6.780 5.861 6.170 1,170,336 -0.60(-8.86%)
Jun 02, 2012 6.940 6.970 6.500 6.770 1,514,471 +0.00(+0.00%)
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