(NQ: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2012 8.600 8.710 8.300 8.370 845,785 -0.28(-3.24%)
Sep 27, 2012 8.550 8.790 8.550 8.650 885,003 +0.16(+1.88%)
Sep 26, 2012 8.540 8.670 8.250 8.490 828,817 +0.08(+0.95%)
Sep 25, 2012 9.000 9.110 8.340 8.410 2,180,577 -0.59(-6.56%)
Sep 24, 2012 9.190 9.340 8.880 9.000 994,540 -0.37(-3.95%)
Sep 21, 2012 10.01 10.08 9.290 9.370 1,191,397 -0.60(-6.02%)
Sep 20, 2012 10.03 10.20 9.750 9.970 1,892,087 -0.33(-3.20%)
Sep 19, 2012 9.830 10.43 9.710 10.30 3,607,919 +0.60(+6.19%)
Sep 18, 2012 9.500 9.990 9.150 9.700 4,246,983 +1.10(+12.79%)
Sep 17, 2012 8.850 9.110 8.370 8.600 1,041,204 -0.24(-2.71%)
Sep 14, 2012 8.800 9.520 8.790 8.840 1,587,585 +0.21(+2.43%)
Sep 13, 2012 8.300 8.730 8.200 8.630 1,115,350 +0.30(+3.60%)
Sep 12, 2012 8.200 8.460 8.070 8.330 1,468,627 +0.14(+1.71%)
Sep 11, 2012 7.770 8.300 7.710 8.190 1,284,464 +0.50(+6.50%)
Sep 10, 2012 7.350 7.900 7.300 7.690 1,214,147 +0.39(+5.34%)
Sep 07, 2012 7.220 7.560 7.200 7.300 806,656 +0.05(+0.69%)
Sep 06, 2012 6.920 7.395 6.760 7.250 1,161,583 +0.38(+5.53%)
Sep 05, 2012 6.910 6.970 6.800 6.870 497,074 -0.05(-0.72%)
Sep 04, 2012 7.000 7.000 6.690 6.920 812,144 -0.01(-0.14%)
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%)
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