(NQ: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2012 4.098 4.220 4.010 4.130 2,350 +0.13(+3.25%)
Aug 30, 2012 4.117 4.140 3.940 4.000 2,750 -0.02(-0.50%)
Aug 29, 2012 4.020 4.245 4.010 4.020 2,437 -0.19(-4.51%)
Aug 27, 2012 4.340 4.340 4.210 4.210 2,500 -0.16(-3.66%)
Aug 24, 2012 4.200 4.370 4.000 4.370 5,118 +0.38(+9.52%)
Aug 23, 2012 4.170 4.250 3.970 3.990 21,865 -0.17(-4.09%)
Aug 22, 2012 4.160 4.250 4.150 4.160 2,609 +0.09(+2.21%)
Aug 21, 2012 4.320 4.320 4.070 4.070 2,927 -0.20(-4.68%)
Aug 20, 2012 4.280 4.390 4.190 4.270 16,744 +0.32(+8.10%)
Aug 17, 2012 3.810 4.127 3.810 3.950 3,342 +0.11(+2.86%)
Aug 16, 2012 4.250 4.250 3.840 3.840 20,958 -0.40(-9.43%)
Aug 15, 2012 4.250 4.460 4.110 4.240 11,001 -0.03(-0.70%)
Aug 14, 2012 4.370 4.440 4.160 4.270 14,795 -0.01(-0.23%)
Aug 13, 2012 4.930 5.070 4.152 4.280 34,207 +0.04(+0.94%)
Aug 11, 2012 4.215 4.240 4.030 4.240 94,228 +0.00(+0.00%)
Aug 10, 2012 4.215 4.240 4.030 4.240 94,228 +0.08(+1.92%)
Aug 09, 2012 4.150 4.268 4.120 4.160 3,256 -0.12(-2.80%)
Aug 08, 2012 4.240 4.340 4.240 4.280 3,389 +0.04(+0.94%)
Aug 07, 2012 4.197 4.240 4.190 4.240 5,500 -0.05(-1.17%)
Aug 06, 2012 4.250 4.300 4.110 4.290 6,365 +0.09(+2.14%)
Aug 03, 2012 4.140 4.220 4.140 4.200 11,200 +0.10(+2.44%)
Aug 02, 2012 4.100 4.100 4.030 4.100 1,049 -0.23(-5.31%)
Aug 01, 2012 4.000 4.350 4.000 4.330 5,750 +0.33(+8.25%)
Jul 31, 2012 4.080 4.090 3.980 4.000 12,590 -0.01(-0.25%)
Jul 30, 2012 4.010 4.100 4.000 4.010 10,344 -0.02(-0.50%)
Jul 27, 2012 4.110 4.310 3.980 4.030 41,310 -0.02(-0.49%)
Jul 26, 2012 4.230 4.230 4.035 4.050 3,011 -0.15(-3.57%)
Jul 25, 2012 4.550 4.550 4.200 4.200 7,520 -0.30(-6.67%)
Jul 24, 2012 4.800 4.800 4.480 4.500 9,750 -0.32(-6.64%)
Jul 23, 2012 4.880 5.160 4.820 4.820 23,088 -0.12(-2.43%)
Jul 20, 2012 5.000 5.000 4.900 4.940 11,594 +0.10(+2.07%)
Jul 19, 2012 4.900 4.900 4.650 4.840 14,291 +0.09(+1.89%)
Jul 18, 2012 4.550 5.000 4.550 4.750 19,914 +0.07(+1.50%)
Jul 17, 2012 4.450 4.680 4.320 4.680 16,954 +0.28(+6.36%)
Jul 16, 2012 4.500 4.500 4.400 4.400 19,880 -0.10(-2.22%)
Jul 14, 2012 4.520 4.860 4.290 4.500 11,984 +0.00(+0.00%)
Jul 13, 2012 4.520 4.860 4.290 4.500 11,984 +0.00(+0.00%)
Jul 12, 2012 4.120 4.500 4.114 4.500 20,689 +0.45(+11.11%)
Jul 11, 2012 4.000 4.350 4.000 4.050 817,557 +0.10(+2.53%)
Jul 10, 2012 3.850 4.230 3.730 3.950 9,000 +0.14(+3.67%)
Jul 09, 2012 3.899 4.000 3.710 3.810 20,307 +0.00(+0.00%)
Jul 06, 2012 3.800 3.931 3.758 3.810 8,362 -0.15(-3.79%)
Jul 05, 2012 3.730 3.980 3.601 3.960 10,252 +0.26(+7.03%)
Jul 03, 2012 3.950 3.950 3.700 3.700 4,114 -0.25(-6.33%)
Jul 02, 2012 3.830 3.950 3.570 3.950 15,050 +0.19(+5.05%)
Jun 30, 2012 3.638 3.800 3.638 3.760 10,256 +0.00(+0.00%)
Jun 29, 2012 3.638 3.800 3.638 3.760 10,356 -0.08(-2.08%)
Jun 28, 2012 3.670 3.978 3.670 3.840 10,312 +0.16(+4.35%)
Jun 27, 2012 3.600 3.680 3.500 3.680 5,770 +0.16(+4.55%)
Jun 26, 2012 3.360 3.820 3.350 3.520 13,509 +0.18(+5.36%)
Jun 25, 2012 3.210 3.341 3.190 3.341 10,111 +0.07(+2.17%)
Jun 22, 2012 3.400 3.440 3.250 3.270 14,851 -0.05(-1.51%)
Jun 21, 2012 3.320 3.320 3.320 3.320 100 -0.05(-1.58%)
Jun 20, 2012 3.373 3.373 3.373 3.373 500 -0.08(-2.22%)
Jun 19, 2012 3.360 3.450 3.350 3.450 1,880 +0.00(+0.01%)
Jun 18, 2012 3.330 3.457 3.300 3.450 1,100 +0.05(+1.46%)
Jun 15, 2012 3.370 3.400 3.250 3.400 2,698 -0.04(-1.16%)
Jun 14, 2012 3.250 3.450 3.240 3.440 14,651 +0.19(+5.85%)
Jun 13, 2012 3.070 3.260 3.060 3.250 1,900 +0.04(+1.25%)
Jun 12, 2012 3.280 3.330 3.180 3.210 9,800 -0.03(-0.93%)
Jun 11, 2012 3.260 3.260 3.110 3.240 1,070 -0.04(-1.22%)
Jun 08, 2012 3.170 3.300 3.170 3.280 24,337 +0.14(+4.46%)
Jun 07, 2012 3.190 3.190 3.124 3.140 1,900 -0.01(-0.31%)
Jun 06, 2012 3.070 3.200 3.070 3.150 5,700 +0.10(+3.28%)
Jun 05, 2012 3.090 3.090 3.050 3.050 1,600 -0.02(-0.65%)
Jun 04, 2012 3.020 3.070 3.010 3.070 5,970 -0.01(-0.32%)
Jun 02, 2012 3.010 3.110 3.010 3.080 5,713 +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