Nicholas Financial Inc NASDAQ:NICK Historical Prices

Below are the 1119 trading days of historical prices for NICK.

# Exchange Symbol Date Open High Low Close
1119 NASDAQ NICK Thu, Mar 7, 2024 7.00 7.00 6.92 6.98
1118 NASDAQ NICK Wed, Mar 6, 2024 7.00 7.01 6.93 6.95
1117 NASDAQ NICK Tue, Mar 5, 2024 7.03 7.03 6.85 6.85
1116 NASDAQ NICK Mon, Mar 4, 2024 6.85 6.87 6.85 6.87
1115 NASDAQ NICK Fri, Mar 1, 2024 6.91 6.91 6.82 6.82
1114 NASDAQ NICK Thu, Feb 29, 2024 6.93 7.10 6.93 6.95
1113 NASDAQ NICK Wed, Feb 28, 2024 6.99 6.99 6.99 6.99
1112 NASDAQ NICK Tue, Feb 27, 2024 6.98 7.01 6.90 6.90
1111 NASDAQ NICK Mon, Feb 26, 2024 6.88 7.10 6.88 7.03
1110 NASDAQ NICK Fri, Feb 23, 2024 6.98 7.35 6.92 7.09
1109 NASDAQ NICK Thu, Feb 22, 2024 6.93 6.99 6.82 6.98
1108 NASDAQ NICK Wed, Feb 21, 2024 6.89 7.00 6.83 6.83
1107 NASDAQ NICK Tue, Feb 20, 2024 6.92 6.95 6.82 6.82
1106 NASDAQ NICK Fri, Feb 16, 2024 7.00 7.00 6.82 6.94
1105 NASDAQ NICK Thu, Feb 15, 2024 6.84 7.00 6.83 6.85
1104 NASDAQ NICK Wed, Feb 14, 2024 7.01 7.13 6.97 6.97
1103 NASDAQ NICK Tue, Feb 13, 2024 7.01 7.01 6.84 7.00
1102 NASDAQ NICK Mon, Feb 12, 2024 7.15 7.15 7.15 7.15
1101 NASDAQ NICK Fri, Feb 9, 2024 7.00 7.17 7.00 7.17
1100 NASDAQ NICK Thu, Feb 8, 2024 7.10 7.12 7.10 7.12
1099 NASDAQ NICK Wed, Feb 7, 2024 7.01 7.30 7.00 7.25
1098 NASDAQ NICK Tue, Feb 6, 2024 6.87 7.10 6.87 7.10
1097 NASDAQ NICK Mon, Feb 5, 2024 7.02 7.15 6.92 7.15
1096 NASDAQ NICK Fri, Feb 2, 2024 7.01 7.12 7.01 7.05
1095 NASDAQ NICK Thu, Feb 1, 2024 7.06 7.27 7.06 7.06
1094 NASDAQ NICK Wed, Jan 31, 2024 7.38 7.38 7.03 7.06
1093 NASDAQ NICK Tue, Jan 30, 2024 7.00 7.27 7.00 7.02
1092 NASDAQ NICK Mon, Jan 29, 2024 7.05 7.16 7.05 7.09
1091 NASDAQ NICK Fri, Jan 26, 2024 7.22 7.22 6.99 7.02
1090 NASDAQ NICK Thu, Jan 25, 2024 7.01 7.15 7.00 7.13
1089 NASDAQ NICK Wed, Jan 24, 2024 6.93 7.00 6.83 7.00
1088 NASDAQ NICK Tue, Jan 23, 2024 7.00 7.00 6.98 6.98
1087 NASDAQ NICK Mon, Jan 22, 2024 6.98 7.01 6.91 6.91
1086 NASDAQ NICK Fri, Jan 19, 2024 6.98 7.00 6.96 6.96
1085 NASDAQ NICK Thu, Jan 18, 2024 7.00 7.01 6.87 6.92
1084 NASDAQ NICK Wed, Jan 17, 2024 7.00 7.01 6.88 7.01
1083 NASDAQ NICK Tue, Jan 16, 2024 6.91 7.00 6.83 6.99
1082 NASDAQ NICK Fri, Jan 12, 2024 7.01 7.01 6.90 7.00
1081 NASDAQ NICK Thu, Jan 11, 2024 6.98 7.03 6.98 7.00
1080 NASDAQ NICK Wed, Jan 10, 2024 6.93 7.25 6.93 7.00
1079 NASDAQ NICK Tue, Jan 9, 2024 7.00 7.00 6.83 6.97
1078 NASDAQ NICK Mon, Jan 8, 2024 7.01 7.07 7.00 7.00
1077 NASDAQ NICK Fri, Jan 5, 2024 7.01 7.02 7.00 7.00
1076 NASDAQ NICK Thu, Jan 4, 2024 7.00 7.08 7.00 7.08
1075 NASDAQ NICK Wed, Jan 3, 2024 7.00 7.10 6.84 6.99
1074 NASDAQ NICK Tue, Jan 2, 2024 7.13 7.17 6.85 7.00
1073 NASDAQ NICK Fri, Dec 29, 2023 7.19 7.20 6.85 6.90
1072 NASDAQ NICK Thu, Dec 28, 2023 6.81 7.22 6.81 7.20
1071 NASDAQ NICK Wed, Dec 27, 2023 6.82 6.95 6.82 6.95
1070 NASDAQ NICK Tue, Dec 26, 2023 7.00 7.00 6.77 6.88
1069 NASDAQ NICK Fri, Dec 22, 2023 7.10 7.10 6.89 6.92
1068 NASDAQ NICK Thu, Dec 21, 2023 6.50 6.89 6.45 6.86
1067 NASDAQ NICK Wed, Dec 20, 2023 6.56 6.80 6.48 6.50
1066 NASDAQ NICK Tue, Dec 19, 2023 6.71 6.88 6.65 6.80
1065 NASDAQ NICK Mon, Dec 18, 2023 6.60 6.91 6.60 6.78
1064 NASDAQ NICK Fri, Dec 15, 2023 6.92 7.12 6.69 6.69
1063 NASDAQ NICK Thu, Dec 14, 2023 6.96 7.00 6.96 7.00
1062 NASDAQ NICK Wed, Dec 13, 2023 6.84 7.00 6.80 6.90
1061 NASDAQ NICK Tue, Dec 12, 2023 6.87 7.03 6.81 6.83
1060 NASDAQ NICK Mon, Dec 11, 2023 6.76 6.87 6.76 6.87
1059 NASDAQ NICK Fri, Dec 8, 2023 7.02 7.09 6.66 6.84
1058 NASDAQ NICK Thu, Dec 7, 2023 7.10 7.17 7.10 7.10
1057 NASDAQ NICK Wed, Dec 6, 2023 7.00 7.13 7.00 7.02
1056 NASDAQ NICK Tue, Dec 5, 2023 7.24 7.24 7.16 7.18
1055 NASDAQ NICK Mon, Dec 4, 2023 7.24 7.45 7.08 7.25
1054 NASDAQ NICK Fri, Dec 1, 2023 7.34 7.34 7.10 7.10
1053 NASDAQ NICK Thu, Nov 30, 2023 6.82 7.14 6.82 7.14
1052 NASDAQ NICK Wed, Nov 29, 2023 6.90 7.12 6.90 7.05
1051 NASDAQ NICK Tue, Nov 28, 2023 6.63 6.82 6.48 6.82
1050 NASDAQ NICK Mon, Nov 27, 2023 6.74 6.75 6.55 6.55
1049 NASDAQ NICK Fri, Nov 24, 2023 6.53 6.91 6.53 6.84
1048 NASDAQ NICK Wed, Nov 22, 2023 6.72 6.75 6.42 6.45
1047 NASDAQ NICK Tue, Nov 21, 2023 6.47 6.74 6.45 6.47
1046 NASDAQ NICK Mon, Nov 20, 2023 6.61 6.74 6.55 6.55
1045 NASDAQ NICK Fri, Nov 17, 2023 6.82 6.98 6.41 6.60
1044 NASDAQ NICK Thu, Nov 16, 2023 6.69 6.82 6.30 6.75
1043 NASDAQ NICK Wed, Nov 15, 2023 6.65 7.18 6.14 6.69
1042 NASDAQ NICK Tue, Nov 14, 2023 4.70 5.44 4.60 5.44
1041 NASDAQ NICK Mon, Nov 13, 2023 4.45 4.53 4.45 4.53
1040 NASDAQ NICK Fri, Nov 10, 2023 4.47 4.50 4.42 4.45
1039 NASDAQ NICK Thu, Nov 9, 2023 4.55 4.55 4.48 4.48
1038 NASDAQ NICK Wed, Nov 8, 2023 4.48 4.59 4.40 4.47
1037 NASDAQ NICK Tue, Nov 7, 2023 4.70 4.70 4.37 4.46
1036 NASDAQ NICK Mon, Nov 6, 2023 4.71 4.71 4.52 4.54
1035 NASDAQ NICK Fri, Nov 3, 2023 4.73 4.77 4.56 4.61
1034 NASDAQ NICK Thu, Nov 2, 2023 4.63 4.74 4.62 4.74
1033 NASDAQ NICK Wed, Nov 1, 2023 4.76 4.76 4.57 4.74
1032 NASDAQ NICK Tue, Oct 31, 2023 4.64 4.70 4.51 4.70
1031 NASDAQ NICK Mon, Oct 30, 2023 4.64 4.76 4.45 4.76
1030 NASDAQ NICK Fri, Oct 27, 2023 4.51 4.65 4.51 4.51
1029 NASDAQ NICK Thu, Oct 26, 2023 4.50 4.70 4.45 4.70
1028 NASDAQ NICK Wed, Oct 25, 2023 4.43 4.64 4.42 4.48
1027 NASDAQ NICK Tue, Oct 24, 2023 4.54 4.54 4.41 4.45
1026 NASDAQ NICK Mon, Oct 23, 2023 4.50 4.51 4.44 4.51
1025 NASDAQ NICK Fri, Oct 20, 2023 4.56 4.82 4.56 4.57
1024 NASDAQ NICK Thu, Oct 19, 2023 4.60 4.68 4.59 4.59
1023 NASDAQ NICK Wed, Oct 18, 2023 4.42 4.62 4.42 4.50
1022 NASDAQ NICK Tue, Oct 17, 2023 4.55 4.69 4.50 4.50
1021 NASDAQ NICK Mon, Oct 16, 2023 4.65 4.65 4.53 4.53
1020 NASDAQ NICK Fri, Oct 13, 2023 4.76 4.76 4.67 4.69
1019 NASDAQ NICK Thu, Oct 12, 2023 4.96 4.96 4.64 4.65
1018 NASDAQ NICK Wed, Oct 11, 2023 4.81 4.81 4.59 4.63
1017 NASDAQ NICK Tue, Oct 10, 2023 4.80 4.83 4.70 4.70
1016 NASDAQ NICK Mon, Oct 9, 2023 4.78 4.78 4.74 4.76
1015 NASDAQ NICK Fri, Oct 6, 2023 4.69 4.75 4.60 4.75
1014 NASDAQ NICK Thu, Oct 5, 2023 4.59 4.79 4.59 4.62
1013 NASDAQ NICK Fri, Jul 1, 2011 12.74 12.75 12.63 12.75
1012 NASDAQ NICK Thu, Jun 30, 2011 12.72 12.73 12.63 12.72
1011 NASDAQ NICK Wed, Jun 29, 2011 12.63 12.68 12.50 12.67
1010 NASDAQ NICK Tue, Jun 28, 2011 12.54 12.55 12.47 12.53
1009 NASDAQ NICK Mon, Jun 27, 2011 12.45 12.46 12.32 12.45
1008 NASDAQ NICK Fri, Jun 24, 2011 12.57 12.63 12.33 12.40
1007 NASDAQ NICK Thu, Jun 23, 2011 12.40 12.54 12.40 12.54
1006 NASDAQ NICK Wed, Jun 22, 2011 12.49 12.71 12.43 12.47
1005 NASDAQ NICK Tue, Jun 21, 2011 12.33 12.57 12.33 12.44
1004 NASDAQ NICK Mon, Jun 20, 2011 12.39 12.42 12.33 12.35
1003 NASDAQ NICK Fri, Jun 17, 2011 12.57 12.57 12.15 12.43
1002 NASDAQ NICK Thu, Jun 16, 2011 12.45 12.58 12.36 12.50
1001 NASDAQ NICK Wed, Jun 15, 2011 12.59 12.59 12.41 12.49
1000 NASDAQ NICK Tue, Jun 14, 2011 12.59 12.69 12.59 12.60
999 NASDAQ NICK Mon, Jun 13, 2011 12.62 12.64 12.39 12.53
998 NASDAQ NICK Fri, Jun 10, 2011 12.69 12.70 12.56 12.62
997 NASDAQ NICK Thu, Jun 9, 2011 12.58 12.71 12.57 12.67
996 NASDAQ NICK Wed, Jun 8, 2011 12.69 12.74 12.57 12.62
995 NASDAQ NICK Tue, Jun 7, 2011 12.79 12.79 12.68 12.72
994 NASDAQ NICK Mon, Jun 6, 2011 12.82 12.83 12.66 12.73
993 NASDAQ NICK Fri, Jun 3, 2011 12.82 12.83 12.78 12.82
992 NASDAQ NICK Thu, Jun 2, 2011 12.85 12.87 12.76 12.85
991 NASDAQ NICK Wed, Jun 1, 2011 12.83 12.88 12.81 12.85
990 NASDAQ NICK Tue, May 31, 2011 12.84 12.84 12.76 12.82
989 NASDAQ NICK Fri, May 27, 2011 12.87 12.88 12.76 12.81
988 NASDAQ NICK Thu, May 26, 2011 12.84 12.86 12.80 12.86
987 NASDAQ NICK Wed, May 25, 2011 12.82 12.90 12.76 12.85
986 NASDAQ NICK Tue, May 24, 2011 12.83 12.85 12.61 12.82
985 NASDAQ NICK Mon, May 23, 2011 12.77 12.82 12.72 12.79
984 NASDAQ NICK Fri, May 20, 2011 12.82 12.83 12.75 12.78
983 NASDAQ NICK Thu, May 19, 2011 12.84 12.84 12.76 12.82
982 NASDAQ NICK Wed, May 18, 2011 12.87 12.87 12.76 12.79
981 NASDAQ NICK Tue, May 17, 2011 12.87 12.88 12.76 12.84
980 NASDAQ NICK Mon, May 16, 2011 12.89 12.89 12.79 12.82
979 NASDAQ NICK Fri, May 13, 2011 12.84 12.92 12.82 12.92
978 NASDAQ NICK Thu, May 12, 2011 12.81 12.85 12.78 12.85
977 NASDAQ NICK Wed, May 11, 2011 12.85 12.90 12.80 12.83
976 NASDAQ NICK Tue, May 10, 2011 12.93 13.01 12.93 12.99
975 NASDAQ NICK Mon, May 9, 2011 12.89 12.97 12.89 12.94
974 NASDAQ NICK Fri, May 6, 2011 12.93 12.97 12.86 12.94
973 NASDAQ NICK Thu, May 5, 2011 12.93 12.95 12.82 12.93
972 NASDAQ NICK Wed, May 4, 2011 12.95 12.99 12.87 12.94
971 NASDAQ NICK Tue, May 3, 2011 12.89 12.97 12.83 12.97
970 NASDAQ NICK Mon, May 2, 2011 12.80 12.97 12.80 12.93
969 NASDAQ NICK Fri, Apr 29, 2011 12.82 12.91 12.78 12.82
968 NASDAQ NICK Thu, Apr 28, 2011 12.89 12.94 12.75 12.78
967 NASDAQ NICK Wed, Apr 27, 2011 12.91 13.02 12.85 12.89
966 NASDAQ NICK Tue, Apr 26, 2011 13.05 13.06 12.93 12.97
965 NASDAQ NICK Mon, Apr 25, 2011 12.95 13.10 12.86 13.10
964 NASDAQ NICK Thu, Apr 21, 2011 12.89 13.08 12.87 13.05
963 NASDAQ NICK Wed, Apr 20, 2011 12.80 13.06 12.77 12.94
962 NASDAQ NICK Tue, Apr 19, 2011 12.88 12.90 12.78 12.82
961 NASDAQ NICK Mon, Apr 18, 2011 12.78 12.89 12.73 12.89
960 NASDAQ NICK Fri, Apr 15, 2011 12.88 12.88 12.75 12.79
959 NASDAQ NICK Thu, Apr 14, 2011 12.75 12.88 12.73 12.88
958 NASDAQ NICK Wed, Apr 13, 2011 12.87 12.87 12.70 12.84
957 NASDAQ NICK Tue, Apr 12, 2011 12.88 12.93 12.75 12.88
956 NASDAQ NICK Mon, Apr 11, 2011 12.84 12.95 12.81 12.94
955 NASDAQ NICK Fri, Apr 8, 2011 12.90 12.90 12.80 12.87
954 NASDAQ NICK Thu, Apr 7, 2011 12.81 12.89 12.79 12.89
953 NASDAQ NICK Wed, Apr 6, 2011 12.79 12.81 12.66 12.75
952 NASDAQ NICK Tue, Apr 5, 2011 12.69 12.72 12.63 12.72
951 NASDAQ NICK Mon, Apr 4, 2011 12.93 12.93 12.47 12.65
950 NASDAQ NICK Fri, Apr 1, 2011 13.15 13.15 12.91 12.91
949 NASDAQ NICK Thu, Mar 31, 2011 13.04 13.21 12.97 13.18
948 NASDAQ NICK Wed, Mar 30, 2011 13.06 13.18 13.01 13.03
947 NASDAQ NICK Tue, Mar 29, 2011 13.03 13.10 12.97 13.10
946 NASDAQ NICK Mon, Mar 28, 2011 13.05 13.17 12.93 13.02
945 NASDAQ NICK Fri, Mar 25, 2011 13.00 13.00 12.96 13.00
944 NASDAQ NICK Thu, Mar 24, 2011 12.91 12.99 12.91 12.99
943 NASDAQ NICK Wed, Mar 23, 2011 12.81 13.00 12.81 12.91
942 NASDAQ NICK Tue, Mar 22, 2011 12.90 12.93 12.86 12.89
941 NASDAQ NICK Mon, Mar 21, 2011 12.93 12.95 12.82 12.89
940 NASDAQ NICK Fri, Mar 18, 2011 12.91 12.94 12.86 12.91
939 NASDAQ NICK Thu, Mar 17, 2011 12.95 12.95 12.87 12.92
938 NASDAQ NICK Wed, Mar 16, 2011 12.86 13.00 12.75 12.90
937 NASDAQ NICK Tue, Mar 15, 2011 12.64 12.90 12.64 12.88
936 NASDAQ NICK Mon, Mar 14, 2011 12.90 12.93 12.73 12.80
935 NASDAQ NICK Fri, Mar 11, 2011 12.91 12.96 12.79 12.89
934 NASDAQ NICK Thu, Mar 10, 2011 12.93 12.93 12.85 12.93
933 NASDAQ NICK Wed, Mar 9, 2011 12.80 12.92 12.80 12.87
932 NASDAQ NICK Tue, Mar 8, 2011 12.84 12.87 12.77 12.83
931 NASDAQ NICK Mon, Mar 7, 2011 12.86 12.89 12.75 12.85
930 NASDAQ NICK Fri, Mar 4, 2011 12.98 12.98 12.80 12.86
929 NASDAQ NICK Thu, Mar 3, 2011 13.10 13.10 12.88 12.96
928 NASDAQ NICK Wed, Mar 2, 2011 12.89 13.02 12.89 12.98
927 NASDAQ NICK Tue, Mar 1, 2011 12.89 13.00 12.83 12.94
926 NASDAQ NICK Mon, Feb 28, 2011 12.85 12.91 12.78 12.83
925 NASDAQ NICK Fri, Feb 25, 2011 12.75 12.84 12.75 12.82
924 NASDAQ NICK Thu, Feb 24, 2011 12.79 12.89 12.71 12.74
923 NASDAQ NICK Wed, Feb 23, 2011 12.88 12.94 12.70 12.87
922 NASDAQ NICK Tue, Feb 22, 2011 12.98 12.99 12.74 12.95
921 NASDAQ NICK Fri, Feb 18, 2011 13.04 13.04 12.94 13.00
920 NASDAQ NICK Thu, Feb 17, 2011 13.02 13.02 12.96 12.99
919 NASDAQ NICK Wed, Feb 16, 2011 13.00 13.05 12.90 13.05
918 NASDAQ NICK Tue, Feb 15, 2011 12.93 13.00 12.92 12.97
917 NASDAQ NICK Mon, Feb 14, 2011 12.95 13.02 12.95 13.00
916 NASDAQ NICK Fri, Feb 11, 2011 12.78 13.02 12.78 12.99
915 NASDAQ NICK Thu, Feb 10, 2011 12.87 13.01 12.82 13.01
914 NASDAQ NICK Wed, Feb 9, 2011 12.97 12.97 12.80 12.94
913 NASDAQ NICK Tue, Feb 8, 2011 12.97 13.01 12.87 13.01
912 NASDAQ NICK Mon, Feb 7, 2011 12.85 12.99 12.78 12.98
911 NASDAQ NICK Fri, Feb 4, 2011 12.79 12.89 12.77 12.85
910 NASDAQ NICK Thu, Feb 3, 2011 12.93 12.98 12.80 12.84
909 NASDAQ NICK Wed, Feb 2, 2011 12.93 13.02 12.78 12.95
908 NASDAQ NICK Tue, Feb 1, 2011 12.94 12.99 12.84 12.94
907 NASDAQ NICK Mon, Jan 31, 2011 12.90 12.92 12.82 12.89
906 NASDAQ NICK Fri, Jan 28, 2011 12.84 12.99 12.67 12.92
905 NASDAQ NICK Thu, Jan 27, 2011 12.83 12.85 12.68 12.79
904 NASDAQ NICK Wed, Jan 26, 2011 12.75 12.81 12.74 12.80
903 NASDAQ NICK Tue, Jan 25, 2011 12.60 12.74 12.58 12.74
902 NASDAQ NICK Mon, Jan 24, 2011 12.54 12.65 12.52 12.65
901 NASDAQ NICK Fri, Jan 21, 2011 12.39 12.52 12.39 12.52
900 NASDAQ NICK Thu, Jan 20, 2011 12.34 12.40 12.24 12.40
899 NASDAQ NICK Wed, Jan 19, 2011 12.40 12.40 12.24 12.31
898 NASDAQ NICK Tue, Jan 18, 2011 12.45 12.45 12.29 12.38
897 NASDAQ NICK Fri, Jan 14, 2011 12.37 12.45 12.29 12.45
896 NASDAQ NICK Thu, Jan 13, 2011 12.47 12.52 12.41 12.45
895 NASDAQ NICK Wed, Jan 12, 2011 12.38 12.50 12.38 12.47
894 NASDAQ NICK Tue, Jan 11, 2011 12.49 12.50 12.45 12.50
893 NASDAQ NICK Mon, Jan 10, 2011 12.40 12.53 12.39 12.50
892 NASDAQ NICK Fri, Jan 7, 2011 12.39 12.48 12.39 12.45
891 NASDAQ NICK Thu, Jan 6, 2011 12.27 12.40 12.27 12.40
890 NASDAQ NICK Wed, Jan 5, 2011 12.21 12.30 12.15 12.29
889 NASDAQ NICK Tue, Jan 4, 2011 12.26 12.26 12.13 12.21
888 NASDAQ NICK Mon, Jan 3, 2011 12.28 12.32 12.20 12.20
887 NASDAQ NICK Fri, Dec 31, 2010 12.18 12.24 12.10 12.21
886 NASDAQ NICK Thu, Dec 30, 2010 12.16 12.26 12.12 12.23
885 NASDAQ NICK Wed, Dec 29, 2010 12.30 12.32 12.15 12.25
884 NASDAQ NICK Tue, Dec 28, 2010 12.21 12.36 12.19 12.30
883 NASDAQ NICK Mon, Dec 27, 2010 12.25 12.30 12.15 12.26
882 NASDAQ NICK Thu, Dec 23, 2010 12.14 12.30 12.14 12.25
881 NASDAQ NICK Wed, Dec 22, 2010 12.03 12.19 11.97 12.19
880 NASDAQ NICK Tue, Dec 21, 2010 11.99 12.11 11.90 12.03
879 NASDAQ NICK Mon, Dec 20, 2010 12.09 12.13 11.92 11.99
878 NASDAQ NICK Fri, Dec 17, 2010 11.96 12.18 11.96 12.18
877 NASDAQ NICK Thu, Dec 16, 2010 11.80 12.00 11.77 12.00
876 NASDAQ NICK Wed, Dec 15, 2010 11.85 11.90 11.80 11.85
875 NASDAQ NICK Tue, Dec 14, 2010 11.90 12.02 11.82 11.94
874 NASDAQ NICK Mon, Dec 13, 2010 12.15 12.15 11.94 12.01
873 NASDAQ NICK Fri, Dec 10, 2010 12.13 12.21 12.04 12.19
872 NASDAQ NICK Thu, Dec 9, 2010 12.27 12.29 12.01 12.17
871 NASDAQ NICK Wed, Dec 8, 2010 12.32 12.32 12.18 12.28
870 NASDAQ NICK Tue, Dec 7, 2010 12.36 12.38 12.23 12.32
869 NASDAQ NICK Mon, Dec 6, 2010 12.39 12.42 12.26 12.33
868 NASDAQ NICK Fri, Dec 3, 2010 12.39 12.43 12.21 12.43
867 NASDAQ NICK Thu, Dec 2, 2010 12.41 12.46 12.27 12.40
866 NASDAQ NICK Wed, Dec 1, 2010 12.35 12.43 12.32 12.40
865 NASDAQ NICK Tue, Nov 30, 2010 12.24 12.29 12.16 12.25
864 NASDAQ NICK Mon, Nov 29, 2010 12.26 12.29 12.18 12.25
863 NASDAQ NICK Fri, Nov 26, 2010 12.17 12.30 12.15 12.25
862 NASDAQ NICK Wed, Nov 24, 2010 12.27 12.34 12.20 12.27
861 NASDAQ NICK Tue, Nov 23, 2010 12.20 12.30 12.11 12.30
860 NASDAQ NICK Mon, Nov 22, 2010 12.24 12.30 12.14 12.25
859 NASDAQ NICK Fri, Nov 19, 2010 12.09 12.24 12.04 12.24
858 NASDAQ NICK Thu, Nov 18, 2010 12.03 12.19 12.03 12.19
857 NASDAQ NICK Wed, Nov 17, 2010 11.93 12.15 11.80 12.05
856 NASDAQ NICK Tue, Nov 16, 2010 11.98 12.00 11.65 11.87
855 NASDAQ NICK Mon, Nov 15, 2010 12.08 12.21 11.98 11.99
854 NASDAQ NICK Fri, Nov 12, 2010 12.20 12.25 11.98 12.09
853 NASDAQ NICK Thu, Nov 11, 2010 12.27 12.37 12.18 12.20
852 NASDAQ NICK Wed, Nov 10, 2010 12.33 12.41 12.24 12.39
851 NASDAQ NICK Tue, Nov 9, 2010 12.35 12.48 12.32 12.48
850 NASDAQ NICK Mon, Nov 8, 2010 12.33 12.43 12.30 12.40
849 NASDAQ NICK Fri, Nov 5, 2010 12.34 12.40 12.33 12.38
848 NASDAQ NICK Thu, Nov 4, 2010 12.28 12.37 12.25 12.33
847 NASDAQ NICK Wed, Nov 3, 2010 12.22 12.26 12.15 12.26
846 NASDAQ NICK Tue, Nov 2, 2010 12.12 12.22 12.09 12.22
845 NASDAQ NICK Mon, Nov 1, 2010 12.15 12.19 12.05 12.15
844 NASDAQ NICK Fri, Oct 29, 2010 12.17 12.20 12.06 12.11
843 NASDAQ NICK Thu, Oct 28, 2010 12.20 12.24 12.10 12.14
842 NASDAQ NICK Wed, Oct 27, 2010 12.13 12.19 12.12 12.18
841 NASDAQ NICK Tue, Oct 26, 2010 12.09 12.18 12.06 12.17
840 NASDAQ NICK Mon, Oct 25, 2010 12.11 12.14 12.05 12.11
839 NASDAQ NICK Fri, Oct 22, 2010 12.10 12.14 11.98 12.14
838 NASDAQ NICK Thu, Oct 21, 2010 12.05 12.15 12.01 12.15
837 NASDAQ NICK Wed, Oct 20, 2010 12.00 12.09 11.98 12.06
836 NASDAQ NICK Tue, Oct 19, 2010 12.08 12.08 12.00 12.03
835 NASDAQ NICK Mon, Oct 18, 2010 11.98 12.09 11.96 12.09
834 NASDAQ NICK Fri, Oct 15, 2010 12.07 12.08 12.00 12.00
833 NASDAQ NICK Thu, Oct 14, 2010 12.01 12.12 12.01 12.09
832 NASDAQ NICK Wed, Oct 13, 2010 12.10 12.11 12.02 12.02
831 NASDAQ NICK Tue, Oct 12, 2010 12.10 12.12 12.06 12.10
830 NASDAQ NICK Mon, Oct 11, 2010 12.04 12.12 12.04 12.12
829 NASDAQ NICK Fri, Oct 8, 2010 12.11 12.12 12.02 12.05
828 NASDAQ NICK Thu, Oct 7, 2010 12.10 12.11 12.05 12.10
827 NASDAQ NICK Wed, Oct 6, 2010 12.04 12.11 12.01 12.10
826 NASDAQ NICK Tue, Oct 5, 2010 12.08 12.10 11.99 12.10
825 NASDAQ NICK Mon, Oct 4, 2010 12.07 12.08 11.93 12.05
824 NASDAQ NICK Fri, Oct 1, 2010 11.96 12.08 11.96 12.07
823 NASDAQ NICK Thu, Sep 30, 2010 11.91 11.96 11.83 11.93
822 NASDAQ NICK Wed, Sep 29, 2010 11.85 11.95 11.85 11.92
821 NASDAQ NICK Tue, Sep 28, 2010 11.89 11.93 11.84 11.90
820 NASDAQ NICK Mon, Sep 27, 2010 11.95 11.95 11.80 11.93
819 NASDAQ NICK Fri, Sep 24, 2010 11.90 11.95 11.88 11.95
818 NASDAQ NICK Thu, Sep 23, 2010 11.85 11.90 11.82 11.85
817 NASDAQ NICK Wed, Sep 22, 2010 11.82 11.90 11.80 11.90
816 NASDAQ NICK Tue, Sep 21, 2010 11.82 11.85 11.79 11.82
815 NASDAQ NICK Mon, Sep 20, 2010 11.85 11.87 11.77 11.83
814 NASDAQ NICK Fri, Sep 17, 2010 11.79 11.85 11.77 11.83
813 NASDAQ NICK Thu, Sep 16, 2010 11.80 11.84 11.76 11.84
812 NASDAQ NICK Wed, Sep 15, 2010 11.85 11.92 11.80 11.80
811 NASDAQ NICK Tue, Sep 14, 2010 11.89 11.94 11.87 11.92
810 NASDAQ NICK Mon, Sep 13, 2010 11.96 11.96 11.89 11.91
809 NASDAQ NICK Fri, Sep 10, 2010 11.85 11.99 11.83 11.95
808 NASDAQ NICK Thu, Sep 9, 2010 11.85 11.93 11.79 11.92
807 NASDAQ NICK Wed, Sep 8, 2010 11.64 11.87 11.61 11.85
806 NASDAQ NICK Tue, Sep 7, 2010 11.48 11.84 11.47 11.79
805 NASDAQ NICK Fri, Sep 3, 2010 11.86 11.88 11.77 11.78
804 NASDAQ NICK Thu, Sep 2, 2010 11.81 11.89 11.77 11.84
803 NASDAQ NICK Wed, Sep 1, 2010 11.81 11.93 11.79 11.84
802 NASDAQ NICK Tue, Aug 31, 2010 11.75 11.82 11.70 11.78
801 NASDAQ NICK Mon, Aug 30, 2010 11.81 11.87 11.75 11.82
800 NASDAQ NICK Fri, Aug 27, 2010 11.80 11.87 11.76 11.83
799 NASDAQ NICK Thu, Aug 26, 2010 11.89 11.89 11.82 11.84
798 NASDAQ NICK Wed, Aug 25, 2010 11.96 11.97 11.86 11.89
797 NASDAQ NICK Tue, Aug 24, 2010 11.92 12.01 11.90 11.99
796 NASDAQ NICK Mon, Aug 23, 2010 11.97 12.01 11.94 11.98
795 NASDAQ NICK Fri, Aug 20, 2010 11.93 11.99 11.92 11.93
794 NASDAQ NICK Thu, Aug 19, 2010 11.96 12.00 11.92 11.95
793 NASDAQ NICK Wed, Aug 18, 2010 11.95 12.02 11.92 11.97
792 NASDAQ NICK Tue, Aug 17, 2010 12.04 12.07 11.92 11.94
791 NASDAQ NICK Mon, Aug 16, 2010 12.00 12.06 11.95 12.05
790 NASDAQ NICK Fri, Aug 13, 2010 11.91 11.99 11.87 11.98
789 NASDAQ NICK Thu, Aug 12, 2010 11.95 11.97 11.88 11.94
788 NASDAQ NICK Wed, Aug 11, 2010 12.06 12.11 11.91 12.00
787 NASDAQ NICK Tue, Aug 10, 2010 12.14 12.24 12.05 12.24
786 NASDAQ NICK Mon, Aug 9, 2010 12.12 12.17 12.12 12.14
785 NASDAQ NICK Fri, Aug 6, 2010 12.12 12.14 12.06 12.11
784 NASDAQ NICK Thu, Aug 5, 2010 12.16 12.21 12.10 12.15
783 NASDAQ NICK Wed, Aug 4, 2010 12.02 12.20 12.00 12.18
782 NASDAQ NICK Tue, Aug 3, 2010 11.92 12.05 11.92 12.04
781 NASDAQ NICK Mon, Aug 2, 2010 11.99 12.09 11.94 11.95
780 NASDAQ NICK Fri, Jul 30, 2010 11.91 12.00 11.87 11.94
779 NASDAQ NICK Thu, Jul 29, 2010 11.88 11.95 11.87 11.93
778 NASDAQ NICK Wed, Jul 28, 2010 11.88 11.90 11.84 11.90
777 NASDAQ NICK Tue, Jul 27, 2010 11.83 11.86 11.78 11.86
776 NASDAQ NICK Mon, Jul 26, 2010 11.79 11.86 11.77 11.86
775 NASDAQ NICK Fri, Jul 23, 2010 11.66 11.79 11.63 11.75
774 NASDAQ NICK Thu, Jul 22, 2010 11.65 11.72 11.62 11.70
773 NASDAQ NICK Wed, Jul 21, 2010 11.58 11.68 11.45 11.56
772 NASDAQ NICK Tue, Jul 20, 2010 11.36 11.58 11.36 11.58
771 NASDAQ NICK Mon, Jul 19, 2010 11.47 11.55 11.44 11.44
770 NASDAQ NICK Fri, Jul 16, 2010 11.46 11.49 11.45 11.49
769 NASDAQ NICK Thu, Jul 15, 2010 11.51 11.51 11.38 11.44
768 NASDAQ NICK Wed, Jul 14, 2010 11.58 11.60 11.54 11.56
767 NASDAQ NICK Tue, Jul 13, 2010 11.61 11.63 11.52 11.60
766 NASDAQ NICK Mon, Jul 12, 2010 11.57 11.68 11.57 11.64
765 NASDAQ NICK Fri, Jul 9, 2010 11.51 11.64 11.51 11.64
764 NASDAQ NICK Thu, Jul 8, 2010 11.44 11.59 11.44 11.58
763 NASDAQ NICK Wed, Jul 7, 2010 11.33 11.45 11.33 11.43
762 NASDAQ NICK Tue, Jul 6, 2010 11.55 11.58 11.28 11.36
761 NASDAQ NICK Fri, Jul 2, 2010 11.52 11.55 11.41 11.51
760 NASDAQ NICK Thu, Jul 1, 2010 11.40 11.56 11.33 11.52
759 NASDAQ NICK Wed, Jun 30, 2010 11.35 11.60 11.35 11.41
758 NASDAQ NICK Tue, Jun 29, 2010 11.58 11.61 11.25 11.35
757 NASDAQ NICK Mon, Jun 28, 2010 11.61 11.69 11.57 11.67
756 NASDAQ NICK Fri, Jun 25, 2010 11.36 11.62 11.33 11.59
755 NASDAQ NICK Thu, Jun 24, 2010 11.66 11.67 11.38 11.43
754 NASDAQ NICK Wed, Jun 23, 2010 11.73 11.73 11.53 11.64
753 NASDAQ NICK Tue, Jun 22, 2010 11.78 11.80 11.62 11.63
752 NASDAQ NICK Mon, Jun 21, 2010 11.85 11.89 11.69 11.82
751 NASDAQ NICK Fri, Jun 18, 2010 11.72 11.82 11.67 11.82
750 NASDAQ NICK Thu, Jun 17, 2010 11.70 11.73 11.55 11.72
749 NASDAQ NICK Wed, Jun 16, 2010 11.53 11.63 11.52 11.63
748 NASDAQ NICK Tue, Jun 15, 2010 11.76 11.76 11.48 11.58
747 NASDAQ NICK Mon, Jun 14, 2010 11.63 11.65 11.50 11.64
746 NASDAQ NICK Fri, Jun 11, 2010 11.35 11.54 11.34 11.50
745 NASDAQ NICK Thu, Jun 10, 2010 11.38 11.47 11.37 11.47
744 NASDAQ NICK Wed, Jun 9, 2010 11.37 11.42 11.27 11.36
743 NASDAQ NICK Tue, Jun 8, 2010 11.32 11.38 11.24 11.28
742 NASDAQ NICK Mon, Jun 7, 2010 11.59 11.60 11.28 11.30
741 NASDAQ NICK Fri, Jun 4, 2010 11.60 11.74 11.47 11.49
740 NASDAQ NICK Thu, Jun 3, 2010 11.89 11.89 11.64 11.72
739 NASDAQ NICK Wed, Jun 2, 2010 11.85 11.90 11.64 11.82
738 NASDAQ NICK Tue, Jun 1, 2010 11.59 11.85 11.58 11.85
737 NASDAQ NICK Fri, May 28, 2010 11.72 11.82 11.61 11.65
736 NASDAQ NICK Thu, May 27, 2010 11.62 11.79 11.48 11.79
735 NASDAQ NICK Wed, May 26, 2010 11.46 11.60 11.19 11.38
734 NASDAQ NICK Tue, May 25, 2010 11.16 11.46 10.91 11.46
733 NASDAQ NICK Mon, May 24, 2010 11.38 11.55 11.35 11.48
732 NASDAQ NICK Fri, May 21, 2010 11.08 11.38 10.99 11.38
731 NASDAQ NICK Thu, May 20, 2010 11.15 11.31 10.97 11.15
730 NASDAQ NICK Wed, May 19, 2010 11.76 11.95 11.35 11.70
729 NASDAQ NICK Tue, May 18, 2010 12.28 12.28 11.74 11.85
728 NASDAQ NICK Mon, May 17, 2010 12.53 12.53 11.67 12.11
727 NASDAQ NICK Fri, May 14, 2010 12.44 12.56 12.40 12.45
726 NASDAQ NICK Thu, May 13, 2010 12.52 12.59 12.40 12.58
725 NASDAQ NICK Wed, May 12, 2010 12.45 12.57 12.30 12.48
724 NASDAQ NICK Tue, May 11, 2010 12.22 12.50 12.14 12.45
723 NASDAQ NICK Mon, May 10, 2010 12.46 12.48 12.11 12.29
722 NASDAQ NICK Fri, May 7, 2010 12.14 12.20 11.61 11.68
721 NASDAQ NICK Thu, May 6, 2010 12.78 12.97 5.18 12.03
720 NASDAQ NICK Wed, May 5, 2010 12.98 13.09 12.90 12.94
719 NASDAQ NICK Tue, May 4, 2010 13.05 13.20 13.05 13.11
718 NASDAQ NICK Mon, May 3, 2010 13.15 13.27 13.11 13.24
717 NASDAQ NICK Fri, Apr 30, 2010 13.07 13.17 13.00 13.00
716 NASDAQ NICK Thu, Apr 29, 2010 13.07 13.18 13.04 13.14
715 NASDAQ NICK Wed, Apr 28, 2010 12.95 13.24 12.93 13.02
714 NASDAQ NICK Tue, Apr 27, 2010 13.06 13.08 12.86 12.88
713 NASDAQ NICK Mon, Apr 26, 2010 13.06 13.12 12.99 13.12
712 NASDAQ NICK Fri, Apr 23, 2010 12.97 13.05 12.92 13.00
711 NASDAQ NICK Thu, Apr 22, 2010 12.81 12.96 12.80 12.93
710 NASDAQ NICK Wed, Apr 21, 2010 13.11 13.11 12.74 12.84
709 NASDAQ NICK Tue, Apr 20, 2010 12.89 13.15 12.89 13.08
708 NASDAQ NICK Mon, Apr 19, 2010 12.85 12.94 12.81 12.91
707 NASDAQ NICK Fri, Apr 16, 2010 12.86 12.88 12.56 12.82
706 NASDAQ NICK Thu, Apr 15, 2010 12.85 12.98 12.81 12.84
705 NASDAQ NICK Wed, Apr 14, 2010 12.98 13.06 12.94 12.95
704 NASDAQ NICK Tue, Apr 13, 2010 12.89 12.99 12.84 12.97
703 NASDAQ NICK Mon, Apr 12, 2010 13.12 13.20 12.95 12.97
702 NASDAQ NICK Fri, Apr 9, 2010 13.10 13.24 13.06 13.08
701 NASDAQ NICK Thu, Apr 8, 2010 13.16 13.25 13.05 13.10
700 NASDAQ NICK Wed, Apr 7, 2010 13.16 13.18 13.00 13.09
699 NASDAQ NICK Tue, Apr 6, 2010 13.16 13.48 13.06 13.08
698 NASDAQ NICK Mon, Apr 5, 2010 12.95 13.19 12.95 13.13
697 NASDAQ NICK Thu, Apr 1, 2010 12.71 13.02 12.68 13.00
696 NASDAQ NICK Wed, Mar 31, 2010 12.63 12.78 12.58 12.63
695 NASDAQ NICK Tue, Mar 30, 2010 12.72 12.82 12.56 12.62
694 NASDAQ NICK Mon, Mar 29, 2010 12.90 12.93 12.75 12.75
693 NASDAQ NICK Fri, Mar 26, 2010 12.86 12.98 12.68 12.76
692 NASDAQ NICK Thu, Mar 25, 2010 13.15 13.24 12.85 12.93
691 NASDAQ NICK Wed, Mar 24, 2010 13.11 13.23 13.02 13.05
690 NASDAQ NICK Tue, Mar 23, 2010 13.02 13.15 12.99 13.09
689 NASDAQ NICK Mon, Mar 22, 2010 13.21 13.21 13.01 13.09
688 NASDAQ NICK Fri, Mar 19, 2010 13.18 13.29 13.16 13.25
687 NASDAQ NICK Thu, Mar 18, 2010 13.09 13.16 13.07 13.13
686 NASDAQ NICK Wed, Mar 17, 2010 12.99 13.12 12.99 13.04
685 NASDAQ NICK Tue, Mar 16, 2010 13.00 13.04 12.95 12.98
684 NASDAQ NICK Mon, Mar 15, 2010 12.98 13.11 12.88 13.00
683 NASDAQ NICK Fri, Mar 12, 2010 12.87 13.09 12.87 13.04
682 NASDAQ NICK Thu, Mar 11, 2010 13.10 13.11 12.90 12.91
681 NASDAQ NICK Wed, Mar 10, 2010 13.12 13.23 13.12 13.15
680 NASDAQ NICK Tue, Mar 9, 2010 13.03 13.18 12.96 13.15
679 NASDAQ NICK Mon, Mar 8, 2010 12.98 13.00 12.86 13.00
678 NASDAQ NICK Fri, Mar 5, 2010 12.75 12.98 12.73 12.98
677 NASDAQ NICK Thu, Mar 4, 2010 12.51 12.67 12.51 12.67
676 NASDAQ NICK Wed, Mar 3, 2010 12.80 12.84 12.46 12.46
675 NASDAQ NICK Tue, Mar 2, 2010 12.86 12.86 12.71 12.71
674 NASDAQ NICK Mon, Mar 1, 2010 12.76 12.84 12.71 12.74
673 NASDAQ NICK Fri, Feb 26, 2010 12.65 12.68 12.56 12.66
672 NASDAQ NICK Thu, Feb 25, 2010 12.64 12.64 12.55 12.61
671 NASDAQ NICK Wed, Feb 24, 2010 12.76 12.78 12.64 12.69
670 NASDAQ NICK Tue, Feb 23, 2010 12.64 12.73 12.56 12.64
669 NASDAQ NICK Mon, Feb 22, 2010 12.61 12.69 12.56 12.64
668 NASDAQ NICK Fri, Feb 19, 2010 12.57 12.71 12.42 12.59
667 NASDAQ NICK Thu, Feb 18, 2010 12.27 12.56 12.27 12.52
666 NASDAQ NICK Wed, Feb 17, 2010 12.29 12.39 12.27 12.34
665 NASDAQ NICK Tue, Feb 16, 2010 12.29 12.31 12.15 12.31
664 NASDAQ NICK Fri, Feb 12, 2010 12.22 12.25 12.16 12.25
663 NASDAQ NICK Thu, Feb 11, 2010 12.16 12.33 12.16 12.25
662 NASDAQ NICK Wed, Feb 10, 2010 12.10 12.24 12.10 12.18
661 NASDAQ NICK Tue, Feb 9, 2010 12.20 12.27 12.13 12.21
660 NASDAQ NICK Mon, Feb 8, 2010 12.19 12.42 12.19 12.22
659 NASDAQ NICK Fri, Feb 5, 2010 12.63 12.64 12.01 12.24
658 NASDAQ NICK Thu, Feb 4, 2010 12.77 12.79 12.57 12.59
657 NASDAQ NICK Wed, Feb 3, 2010 12.73 12.79 12.67 12.79
656 NASDAQ NICK Tue, Feb 2, 2010 12.64 12.76 12.64 12.75
655 NASDAQ NICK Mon, Feb 1, 2010 12.67 12.76 12.61 12.68
654 NASDAQ NICK Fri, Jan 29, 2010 12.64 12.69 12.50 12.55
653 NASDAQ NICK Thu, Jan 28, 2010 12.53 12.68 12.48 12.56
652 NASDAQ NICK Wed, Jan 27, 2010 12.58 12.67 12.49 12.57
651 NASDAQ NICK Tue, Jan 26, 2010 12.58 12.66 12.51 12.51
650 NASDAQ NICK Mon, Jan 25, 2010 12.44 12.72 12.43 12.59
649 NASDAQ NICK Fri, Jan 22, 2010 12.35 12.46 12.33 12.46
648 NASDAQ NICK Thu, Jan 21, 2010 12.44 12.48 12.20 12.35
647 NASDAQ NICK Wed, Jan 20, 2010 12.31 12.49 12.31 12.43
646 NASDAQ NICK Tue, Jan 19, 2010 12.28 12.41 12.28 12.34
645 NASDAQ NICK Fri, Jan 15, 2010 12.32 12.35 12.26 12.33
644 NASDAQ NICK Thu, Jan 14, 2010 12.18 12.30 12.18 12.28
643 NASDAQ NICK Wed, Jan 13, 2010 12.32 12.35 12.21 12.27
642 NASDAQ NICK Tue, Jan 12, 2010 12.35 12.42 12.27 12.37
641 NASDAQ NICK Mon, Jan 11, 2010 12.25 12.39 12.21 12.36
640 NASDAQ NICK Fri, Jan 8, 2010 12.07 12.25 12.05 12.25
639 NASDAQ NICK Thu, Jan 7, 2010 12.14 12.14 12.04 12.13
638 NASDAQ NICK Wed, Jan 6, 2010 12.10 12.15 12.09 12.10
637 NASDAQ NICK Tue, Jan 5, 2010 12.04 12.10 11.95 12.10
636 NASDAQ NICK Mon, Jan 4, 2010 11.89 12.17 11.83 12.02
635 NASDAQ NICK Thu, Dec 31, 2009 11.85 11.86 11.75 11.84
634 NASDAQ NICK Wed, Dec 30, 2009 11.65 11.92 11.65 11.81
633 NASDAQ NICK Tue, Dec 29, 2009 11.80 11.86 11.64 11.78
632 NASDAQ NICK Mon, Dec 28, 2009 11.64 11.79 11.64 11.79
631 NASDAQ NICK Thu, Dec 24, 2009 11.64 11.75 11.64 11.71
630 NASDAQ NICK Wed, Dec 23, 2009 11.78 11.79 11.61 11.69
629 NASDAQ NICK Tue, Dec 22, 2009 11.72 11.78 11.64 11.75
628 NASDAQ NICK Mon, Dec 21, 2009 11.55 11.75 11.48 11.69
627 NASDAQ NICK Fri, Dec 18, 2009 11.47 11.55 11.45 11.53
626 NASDAQ NICK Thu, Dec 17, 2009 11.40 11.46 11.37 11.45
625 NASDAQ NICK Wed, Dec 16, 2009 11.37 11.46 11.35 11.44
624 NASDAQ NICK Tue, Dec 15, 2009 11.48 11.48 11.27 11.42
623 NASDAQ NICK Mon, Dec 14, 2009 11.40 11.45 11.33 11.45
622 NASDAQ NICK Fri, Dec 11, 2009 11.22 11.30 11.16 11.30
621 NASDAQ NICK Thu, Dec 10, 2009 11.19 11.25 11.13 11.25
620 NASDAQ NICK Wed, Dec 9, 2009 11.13 11.18 11.07 11.17
619 NASDAQ NICK Tue, Dec 8, 2009 11.06 11.11 11.00 11.10
618 NASDAQ NICK Mon, Dec 7, 2009 11.14 11.15 11.10 11.13
617 NASDAQ NICK Fri, Dec 4, 2009 11.06 11.14 11.06 11.14
616 NASDAQ NICK Thu, Dec 3, 2009 11.09 11.10 10.90 11.06
615 NASDAQ NICK Wed, Dec 2, 2009 10.99 11.13 10.94 10.99
614 NASDAQ NICK Tue, Dec 1, 2009 10.88 10.95 10.88 10.94
613 NASDAQ NICK Mon, Nov 30, 2009 10.95 10.95 10.76 10.82
612 NASDAQ NICK Fri, Nov 27, 2009 10.75 10.92 10.67 10.88
611 NASDAQ NICK Wed, Nov 25, 2009 10.79 10.86 10.74 10.86
610 NASDAQ NICK Tue, Nov 24, 2009 10.68 10.80 10.66 10.77
609 NASDAQ NICK Mon, Nov 23, 2009 10.77 10.79 10.73 10.74
608 NASDAQ NICK Fri, Nov 20, 2009 10.69 10.73 10.67 10.73
607 NASDAQ NICK Thu, Nov 19, 2009 10.71 10.73 10.65 10.69
606 NASDAQ NICK Wed, Nov 18, 2009 10.62 10.71 10.57 10.70
605 NASDAQ NICK Tue, Nov 17, 2009 9.73 9.73 9.60 9.65
604 NASDAQ NICK Mon, Nov 16, 2009 9.75 9.75 9.64 9.74
603 NASDAQ NICK Fri, Nov 13, 2009 9.80 9.80 9.56 9.61
602 NASDAQ NICK Thu, Nov 12, 2009 9.86 9.86 9.68 9.72
601 NASDAQ NICK Wed, Nov 11, 2009 9.75 9.83 9.75 9.83
600 NASDAQ NICK Tue, Nov 10, 2009 9.92 9.92 9.72 9.74
599 NASDAQ NICK Mon, Nov 9, 2009 9.92 9.98 9.89 9.98
598 NASDAQ NICK Fri, Nov 6, 2009 9.84 9.88 9.75 9.88
597 NASDAQ NICK Thu, Nov 5, 2009 9.61 9.85 9.61 9.85
596 NASDAQ NICK Wed, Nov 4, 2009 9.77 9.77 9.66 9.72
595 NASDAQ NICK Tue, Nov 3, 2009 9.65 9.68 9.62 9.65
594 NASDAQ NICK Mon, Nov 2, 2009 9.72 9.82 9.62 9.65
593 NASDAQ NICK Fri, Oct 30, 2009 9.97 9.97 9.49 9.60
592 NASDAQ NICK Thu, Oct 29, 2009 9.73 9.95 9.73 9.95
591 NASDAQ NICK Wed, Oct 28, 2009 10.05 10.05 9.65 9.65
590 NASDAQ NICK Tue, Oct 27, 2009 10.00 10.06 9.91 10.00
589 NASDAQ NICK Mon, Oct 26, 2009 10.14 10.15 10.00 10.07
588 NASDAQ NICK Fri, Oct 23, 2009 10.14 10.14 10.05 10.11
587 NASDAQ NICK Thu, Oct 22, 2009 10.13 10.15 10.03 10.12
586 NASDAQ NICK Wed, Oct 21, 2009 10.05 10.21 10.02 10.07
585 NASDAQ NICK Tue, Oct 20, 2009 10.18 10.19 9.93 10.01
584 NASDAQ NICK Mon, Oct 19, 2009 10.25 10.25 10.04 10.10
583 NASDAQ NICK Fri, Oct 16, 2009 10.05 10.11 9.94 10.08
582 NASDAQ NICK Thu, Oct 15, 2009 10.21 10.21 10.01 10.05
581 NASDAQ NICK Wed, Oct 14, 2009 10.35 10.42 10.05 10.22
580 NASDAQ NICK Tue, Oct 13, 2009 10.27 10.30 10.14 10.30
579 NASDAQ NICK Mon, Oct 12, 2009 10.36 10.36 10.27 10.30
578 NASDAQ NICK Fri, Oct 9, 2009 10.27 10.37 10.22 10.33
577 NASDAQ NICK Thu, Oct 8, 2009 10.34 10.34 10.24 10.24
576 NASDAQ NICK Wed, Oct 7, 2009 10.27 10.27 10.14 10.21
575 NASDAQ NICK Tue, Oct 6, 2009 10.32 10.35 10.23 10.25
574 NASDAQ NICK Mon, Oct 5, 2009 9.75 10.24 9.71 10.23
573 NASDAQ NICK Fri, Oct 2, 2009 10.16 10.16 9.95 10.06
572 NASDAQ NICK Thu, Oct 1, 2009 10.25 10.27 10.13 10.19
571 NASDAQ NICK Wed, Sep 30, 2009 10.33 10.34 10.15 10.21
570 NASDAQ NICK Tue, Sep 29, 2009 10.19 10.25 10.13 10.24
569 NASDAQ NICK Mon, Sep 28, 2009 10.23 10.28 10.16 10.21
568 NASDAQ NICK Fri, Sep 25, 2009 10.21 10.21 10.06 10.16
567 NASDAQ NICK Thu, Sep 24, 2009 10.42 10.42 10.01 10.19
566 NASDAQ NICK Wed, Sep 23, 2009 10.34 10.34 10.19 10.29
565 NASDAQ NICK Tue, Sep 22, 2009 10.09 10.24 9.96 10.24
564 NASDAQ NICK Mon, Sep 21, 2009 10.17 10.34 9.99 10.06
563 NASDAQ NICK Fri, Sep 18, 2009 10.39 10.45 10.29 10.33
562 NASDAQ NICK Thu, Sep 17, 2009 10.41 10.50 10.31 10.32
561 NASDAQ NICK Wed, Sep 16, 2009 10.41 10.42 10.29 10.36
560 NASDAQ NICK Tue, Sep 15, 2009 9.74 10.30 9.74 10.25
559 NASDAQ NICK Mon, Sep 14, 2009 10.14 10.19 10.01 10.14
558 NASDAQ NICK Fri, Sep 11, 2009 10.21 10.23 10.10 10.13
557 NASDAQ NICK Thu, Sep 10, 2009 10.19 10.23 10.11 10.21
556 NASDAQ NICK Wed, Sep 9, 2009 10.00 10.15 10.00 10.14
555 NASDAQ NICK Tue, Sep 8, 2009 10.09 10.09 9.94 10.00
554 NASDAQ NICK Fri, Sep 4, 2009 9.95 9.97 9.83 9.97
553 NASDAQ NICK Thu, Sep 3, 2009 9.90 9.93 9.85 9.91
552 NASDAQ NICK Wed, Sep 2, 2009 9.95 9.95 9.65 9.95
551 NASDAQ NICK Tue, Sep 1, 2009 9.84 9.89 9.75 9.77
550 NASDAQ NICK Mon, Aug 31, 2009 9.78 9.84 9.64 9.79
549 NASDAQ NICK Fri, Aug 28, 2009 9.82 9.86 9.61 9.83
548 NASDAQ NICK Thu, Aug 27, 2009 9.30 9.80 9.29 9.75
547 NASDAQ NICK Wed, Aug 26, 2009 9.70 9.75 9.58 9.65
546 NASDAQ NICK Tue, Aug 25, 2009 9.62 9.83 9.56 9.71
545 NASDAQ NICK Mon, Aug 24, 2009 9.58 9.63 9.38 9.58
544 NASDAQ NICK Fri, Aug 21, 2009 9.58 9.58 9.32 9.45
543 NASDAQ NICK Thu, Aug 20, 2009 9.43 9.55 9.30 9.40
542 NASDAQ NICK Wed, Aug 19, 2009 9.45 9.61 9.27 9.34
541 NASDAQ NICK Tue, Aug 18, 2009 9.27 9.52 9.26 9.51
540 NASDAQ NICK Mon, Aug 17, 2009 9.56 9.56 9.23 9.24
539 NASDAQ NICK Fri, Aug 14, 2009 9.58 9.67 9.46 9.66
538 NASDAQ NICK Thu, Aug 13, 2009 9.51 9.62 9.47 9.55
537 NASDAQ NICK Wed, Aug 12, 2009 9.43 9.59 9.39 9.45
536 NASDAQ NICK Tue, Aug 11, 2009 9.56 9.63 9.29 9.50
535 NASDAQ NICK Mon, Aug 10, 2009 9.45 9.66 9.44 9.54
534 NASDAQ NICK Fri, Aug 7, 2009 9.44 9.54 9.41 9.42
533 NASDAQ NICK Thu, Aug 6, 2009 9.55 9.55 9.28 9.40
532 NASDAQ NICK Wed, Aug 5, 2009 9.64 9.68 9.41 9.48
531 NASDAQ NICK Tue, Aug 4, 2009 9.55 9.77 9.53 9.65
530 NASDAQ NICK Mon, Aug 3, 2009 9.24 9.59 9.20 9.59
529 NASDAQ NICK Fri, Jul 31, 2009 9.05 9.17 8.99 9.09
528 NASDAQ NICK Thu, Jul 30, 2009 9.06 9.13 8.96 9.00
527 NASDAQ NICK Wed, Jul 29, 2009 8.69 9.07 8.68 9.00
526 NASDAQ NICK Tue, Jul 28, 2009 8.98 9.05 8.91 8.93
525 NASDAQ NICK Mon, Jul 27, 2009 9.05 9.05 8.89 8.94
524 NASDAQ NICK Fri, Jul 24, 2009 8.97 9.15 8.95 8.98
523 NASDAQ NICK Thu, Jul 23, 2009 8.80 8.97 8.79 8.95
522 NASDAQ NICK Wed, Jul 22, 2009 8.64 8.86 8.63 8.83
521 NASDAQ NICK Tue, Jul 21, 2009 8.63 8.73 8.59 8.72
520 NASDAQ NICK Mon, Jul 20, 2009 8.55 8.61 8.52 8.59
519 NASDAQ NICK Fri, Jul 17, 2009 8.58 8.58 8.47 8.48
518 NASDAQ NICK Thu, Jul 16, 2009 8.55 8.61 8.46 8.55
517 NASDAQ NICK Wed, Jul 15, 2009 8.46 8.55 8.44 8.52
516 NASDAQ NICK Tue, Jul 14, 2009 8.45 8.48 8.40 8.45
515 NASDAQ NICK Mon, Jul 13, 2009 8.44 8.48 8.29 8.41
514 NASDAQ NICK Fri, Jul 10, 2009 8.37 8.72 8.31 8.43
513 NASDAQ NICK Thu, Jul 9, 2009 8.35 8.36 8.27 8.35
512 NASDAQ NICK Wed, Jul 8, 2009 8.38 8.45 8.18 8.23
511 NASDAQ NICK Tue, Jul 7, 2009 8.45 8.49 8.36 8.40
510 NASDAQ NICK Mon, Jul 6, 2009 8.44 8.45 8.35 8.45
509 NASDAQ NICK Thu, Jul 2, 2009 8.34 8.47 8.34 8.45
508 NASDAQ NICK Wed, Jul 1, 2009 8.35 8.62 8.35 8.45
507 NASDAQ NICK Tue, Jun 30, 2009 8.45 8.51 8.35 8.44
506 NASDAQ NICK Mon, Jun 29, 2009 8.35 8.64 8.35 8.49
505 NASDAQ NICK Fri, Jun 26, 2009 8.25 8.38 8.25 8.32
504 NASDAQ NICK Thu, Jun 25, 2009 8.15 8.34 8.09 8.31
503 NASDAQ NICK Wed, Jun 24, 2009 8.05 8.11 8.03 8.09
502 NASDAQ NICK Tue, Jun 23, 2009 8.12 8.12 8.01 8.02
501 NASDAQ NICK Mon, Jun 22, 2009 8.20 8.21 8.06 8.06
500 NASDAQ NICK Fri, Jun 19, 2009 8.17 8.25 8.14 8.25
499 NASDAQ NICK Thu, Jun 18, 2009 8.08 8.17 8.04 8.15
498 NASDAQ NICK Wed, Jun 17, 2009 8.11 8.18 8.00 8.05
497 NASDAQ NICK Tue, Jun 16, 2009 8.19 8.23 8.00 8.05
496 NASDAQ NICK Mon, Jun 15, 2009 8.25 8.29 8.05 8.15
495 NASDAQ NICK Fri, Jun 12, 2009 8.20 8.26 8.15 8.23
494 NASDAQ NICK Thu, Jun 11, 2009 8.14 8.30 8.09 8.20
493 NASDAQ NICK Wed, Jun 10, 2009 8.20 8.28 8.15 8.20
492 NASDAQ NICK Tue, Jun 9, 2009 8.14 8.32 8.11 8.20
491 NASDAQ NICK Mon, Jun 8, 2009 8.15 8.23 8.10 8.18
490 NASDAQ NICK Fri, Jun 5, 2009 8.27 8.34 8.09 8.16
489 NASDAQ NICK Thu, Jun 4, 2009 7.99 8.22 7.92 8.16
488 NASDAQ NICK Wed, Jun 3, 2009 7.80 7.95 7.75 7.93
487 NASDAQ NICK Tue, Jun 2, 2009 7.80 7.88 7.73 7.88
486 NASDAQ NICK Mon, Jun 1, 2009 7.67 7.95 7.62 7.80
485 NASDAQ NICK Fri, May 29, 2009 7.55 7.61 7.46 7.58
484 NASDAQ NICK Thu, May 28, 2009 7.37 7.48 7.26 7.45
483 NASDAQ NICK Wed, May 27, 2009 7.39 7.46 7.25 7.27
482 NASDAQ NICK Tue, May 26, 2009 7.27 7.45 7.27 7.38
481 NASDAQ NICK Fri, May 22, 2009 7.32 7.34 7.16 7.32
480 NASDAQ NICK Thu, May 21, 2009 7.23 7.29 7.16 7.27
479 NASDAQ NICK Wed, May 20, 2009 7.25 7.33 7.18 7.23
478 NASDAQ NICK Tue, May 19, 2009 7.25 7.33 7.18 7.22
477 NASDAQ NICK Mon, May 18, 2009 7.20 7.25 7.15 7.23
476 NASDAQ NICK Fri, May 15, 2009 7.24 7.27 7.10 7.14
475 NASDAQ NICK Thu, May 14, 2009 6.96 7.13 6.95 7.10
474 NASDAQ NICK Wed, May 13, 2009 7.10 7.15 6.95 6.99
473 NASDAQ NICK Tue, May 12, 2009 7.25 7.27 7.09 7.22
472 NASDAQ NICK Mon, May 11, 2009 7.23 7.30 7.16 7.19
471 NASDAQ NICK Fri, May 8, 2009 7.04 7.33 7.04 7.23
470 NASDAQ NICK Thu, May 7, 2009 7.21 7.23 6.97 7.00
469 NASDAQ NICK Wed, May 6, 2009 7.04 7.19 7.04 7.08
468 NASDAQ NICK Tue, May 5, 2009 7.00 7.05 6.82 7.02
467 NASDAQ NICK Mon, May 4, 2009 7.15 7.23 6.97 7.00
466 NASDAQ NICK Fri, May 1, 2009 6.80 7.23 6.78 7.12
465 NASDAQ NICK Thu, Apr 30, 2009 6.85 7.03 6.85 6.85
464 NASDAQ NICK Wed, Apr 29, 2009 6.81 6.99 6.76 6.79
463 NASDAQ NICK Tue, Apr 28, 2009 6.75 6.85 6.71 6.76
462 NASDAQ NICK Mon, Apr 27, 2009 6.79 6.82 6.77 6.81
461 NASDAQ NICK Fri, Apr 24, 2009 6.74 6.84 6.67 6.79
460 NASDAQ NICK Thu, Apr 23, 2009 6.66 6.70 6.64 6.70
459 NASDAQ NICK Wed, Apr 22, 2009 6.55 6.71 6.47 6.65
458 NASDAQ NICK Tue, Apr 21, 2009 6.49 6.68 6.47 6.68
457 NASDAQ NICK Mon, Apr 20, 2009 6.77 6.77 6.52 6.55
456 NASDAQ NICK Fri, Apr 17, 2009 6.82 6.82 6.74 6.81
455 NASDAQ NICK Thu, Apr 16, 2009 6.75 6.82 6.69 6.78
454 NASDAQ NICK Wed, Apr 15, 2009 6.57 6.70 6.57 6.69
453 NASDAQ NICK Tue, Apr 14, 2009 6.85 6.85 6.55 6.61
452 NASDAQ NICK Mon, Apr 13, 2009 6.58 6.64 6.45 6.64
451 NASDAQ NICK Thu, Apr 9, 2009 6.52 6.73 6.48 6.66
450 NASDAQ NICK Wed, Apr 8, 2009 6.43 6.49 6.25 6.48
449 NASDAQ NICK Tue, Apr 7, 2009 6.21 6.37 6.15 6.36
448 NASDAQ NICK Mon, Apr 6, 2009 6.30 6.35 6.14 6.25
447 NASDAQ NICK Fri, Apr 3, 2009 6.26 6.41 6.26 6.41
446 NASDAQ NICK Thu, Apr 2, 2009 6.23 6.35 6.19 6.34
445 NASDAQ NICK Wed, Apr 1, 2009 6.03 6.22 6.03 6.18
444 NASDAQ NICK Tue, Mar 31, 2009 6.09 6.15 6.03 6.04
443 NASDAQ NICK Mon, Mar 30, 2009 6.01 6.13 5.91 5.95
442 NASDAQ NICK Fri, Mar 27, 2009 6.18 6.21 6.11 6.21
441 NASDAQ NICK Thu, Mar 26, 2009 6.22 6.23 6.12 6.23
440 NASDAQ NICK Wed, Mar 25, 2009 6.14 6.15 6.04 6.12
439 NASDAQ NICK Tue, Mar 24, 2009 5.80 6.27 5.80 6.04
438 NASDAQ NICK Mon, Mar 23, 2009 5.97 6.18 5.95 6.18
437 NASDAQ NICK Fri, Mar 20, 2009 5.82 5.89 5.80 5.81
436 NASDAQ NICK Thu, Mar 19, 2009 5.93 5.95 5.77 5.83
435 NASDAQ NICK Wed, Mar 18, 2009 5.86 6.00 5.70 5.94
434 NASDAQ NICK Tue, Mar 17, 2009 5.85 5.89 5.65 5.84
433 NASDAQ NICK Mon, Mar 16, 2009 5.92 5.92 5.77 5.82
432 NASDAQ NICK Fri, Mar 13, 2009 5.88 5.88 5.68 5.80
431 NASDAQ NICK Thu, Mar 12, 2009 5.54 5.83 5.44 5.79
430 NASDAQ NICK Wed, Mar 11, 2009 5.46 5.54 5.45 5.49
429 NASDAQ NICK Tue, Mar 10, 2009 5.43 5.55 5.33 5.53
428 NASDAQ NICK Mon, Mar 9, 2009 5.35 5.42 5.29 5.31
427 NASDAQ NICK Fri, Mar 6, 2009 5.62 5.69 5.35 5.46
426 NASDAQ NICK Thu, Mar 5, 2009 5.79 5.84 5.57 5.65
425 NASDAQ NICK Wed, Mar 4, 2009 5.85 5.94 5.78 5.86
424 NASDAQ NICK Tue, Mar 3, 2009 6.25 6.25 5.82 5.82
423 NASDAQ NICK Mon, Mar 2, 2009 6.16 6.21 5.89 6.12
422 NASDAQ NICK Fri, Feb 27, 2009 6.46 6.46 6.20 6.32
421 NASDAQ NICK Thu, Feb 26, 2009 6.42 6.60 6.34 6.43
420 NASDAQ NICK Wed, Feb 25, 2009 6.43 6.43 6.33 6.36
419 NASDAQ NICK Tue, Feb 24, 2009 6.87 6.87 6.15 6.38
418 NASDAQ NICK Mon, Feb 23, 2009 6.39 6.45 6.27 6.36
417 NASDAQ NICK Fri, Feb 20, 2009 6.44 6.55 6.24 6.39
416 NASDAQ NICK Thu, Feb 19, 2009 6.57 6.64 6.47 6.53
415 NASDAQ NICK Wed, Feb 18, 2009 6.77 6.81 6.54 6.58
414 NASDAQ NICK Tue, Feb 17, 2009 7.05 7.05 6.64 6.73
413 NASDAQ NICK Fri, Feb 13, 2009 7.17 7.25 7.00 7.15
412 NASDAQ NICK Thu, Feb 12, 2009 7.17 7.18 7.09 7.18
411 NASDAQ NICK Wed, Feb 11, 2009 7.15 7.25 7.11 7.20
410 NASDAQ NICK Tue, Feb 10, 2009 7.31 7.31 7.24 7.27
409 NASDAQ NICK Mon, Feb 9, 2009 7.35 7.35 7.23 7.33
408 NASDAQ NICK Fri, Feb 6, 2009 7.26 7.36 7.26 7.32
407 NASDAQ NICK Thu, Feb 5, 2009 7.01 7.25 7.01 7.25
406 NASDAQ NICK Wed, Feb 4, 2009 7.22 7.26 7.10 7.16
405 NASDAQ NICK Tue, Feb 3, 2009 7.15 7.24 7.09 7.21
404 NASDAQ NICK Mon, Feb 2, 2009 6.96 7.19 6.96 7.16
403 NASDAQ NICK Fri, Jan 30, 2009 7.17 7.17 7.02 7.12
402 NASDAQ NICK Thu, Jan 29, 2009 7.16 7.27 7.09 7.15
401 NASDAQ NICK Wed, Jan 28, 2009 7.06 7.18 7.06 7.18
400 NASDAQ NICK Tue, Jan 27, 2009 7.26 7.26 6.88 7.00
399 NASDAQ NICK Mon, Jan 26, 2009 6.73 6.95 6.73 6.81
398 NASDAQ NICK Fri, Jan 23, 2009 6.69 6.89 6.67 6.75
397 NASDAQ NICK Thu, Jan 22, 2009 6.60 6.85 6.55 6.75
396 NASDAQ NICK Wed, Jan 21, 2009 6.61 6.65 6.51 6.65
395 NASDAQ NICK Tue, Jan 20, 2009 6.96 6.96 6.42 6.45
394 NASDAQ NICK Fri, Jan 16, 2009 6.95 7.04 6.84 6.98
393 NASDAQ NICK Thu, Jan 15, 2009 6.59 6.82 6.40 6.82
392 NASDAQ NICK Wed, Jan 14, 2009 6.98 6.98 6.54 6.55
391 NASDAQ NICK Tue, Jan 13, 2009 7.10 7.10 6.86 6.98
390 NASDAQ NICK Mon, Jan 12, 2009 7.14 7.18 6.95 7.12
389 NASDAQ NICK Fri, Jan 9, 2009 7.03 7.07 6.95 7.05
388 NASDAQ NICK Thu, Jan 8, 2009 6.93 7.00 6.83 6.97
387 NASDAQ NICK Wed, Jan 7, 2009 7.24 7.25 6.91 7.00
386 NASDAQ NICK Tue, Jan 6, 2009 7.05 7.27 7.04 7.25
385 NASDAQ NICK Mon, Jan 5, 2009 6.93 7.14 6.92 7.02
384 NASDAQ NICK Fri, Jan 2, 2009 6.52 6.97 6.45 6.95
383 NASDAQ NICK Wed, Dec 31, 2008 6.45 6.55 6.34 6.45
382 NASDAQ NICK Tue, Dec 30, 2008 6.18 6.53 6.04 6.38
381 NASDAQ NICK Mon, Dec 29, 2008 6.32 6.33 6.05 6.13
380 NASDAQ NICK Fri, Dec 26, 2008 6.33 6.40 6.18 6.27
379 NASDAQ NICK Wed, Dec 24, 2008 6.10 6.27 6.09 6.26
378 NASDAQ NICK Tue, Dec 23, 2008 6.05 6.26 6.05 6.09
377 NASDAQ NICK Mon, Dec 22, 2008 6.12 6.35 6.00 6.05
376 NASDAQ NICK Fri, Dec 19, 2008 6.14 6.25 6.04 6.22
375 NASDAQ NICK Thu, Dec 18, 2008 5.86 6.04 5.75 6.04
374 NASDAQ NICK Wed, Dec 17, 2008 5.48 5.85 5.45 5.72
373 NASDAQ NICK Tue, Dec 16, 2008 5.33 5.54 5.19 5.54
372 NASDAQ NICK Mon, Dec 15, 2008 5.45 5.55 5.05 5.25
371 NASDAQ NICK Fri, Dec 12, 2008 5.43 5.55 5.34 5.47
370 NASDAQ NICK Thu, Dec 11, 2008 5.83 5.83 5.53 5.61
369 NASDAQ NICK Wed, Dec 10, 2008 5.96 6.00 5.72 5.95
368 NASDAQ NICK Tue, Dec 9, 2008 6.27 6.85 5.66 5.93
367 NASDAQ NICK Mon, Dec 8, 2008 6.04 6.19 5.75 5.95
366 NASDAQ NICK Fri, Dec 5, 2008 5.98 6.03 5.82 6.01
365 NASDAQ NICK Thu, Dec 4, 2008 6.35 6.36 5.97 6.03
364 NASDAQ NICK Wed, Dec 3, 2008 6.35 6.46 6.06 6.28
363 NASDAQ NICK Tue, Dec 2, 2008 6.50 6.50 6.14 6.45
362 NASDAQ NICK Mon, Dec 1, 2008 6.59 6.59 6.17 6.35
361 NASDAQ NICK Fri, Nov 28, 2008 6.51 6.72 6.51 6.65
360 NASDAQ NICK Wed, Nov 26, 2008 6.27 6.67 6.20 6.66
359 NASDAQ NICK Tue, Nov 25, 2008 6.36 6.49 5.85 6.39
358 NASDAQ NICK Mon, Nov 24, 2008 6.10 6.35 6.09 6.31
357 NASDAQ NICK Fri, Nov 21, 2008 5.95 5.95 5.29 5.80
356 NASDAQ NICK Thu, Nov 20, 2008 6.34 6.34 5.48 5.72
355 NASDAQ NICK Wed, Nov 19, 2008 6.68 6.68 6.08 6.33
354 NASDAQ NICK Tue, Nov 18, 2008 6.82 7.08 6.51 6.70
353 NASDAQ NICK Mon, Nov 17, 2008 7.10 7.15 6.86 6.86
352 NASDAQ NICK Fri, Nov 14, 2008 7.44 7.46 6.98 7.27
351 NASDAQ NICK Thu, Nov 13, 2008 7.55 7.55 6.70 7.39
350 NASDAQ NICK Wed, Nov 12, 2008 7.84 7.84 7.29 7.45
349 NASDAQ NICK Tue, Nov 11, 2008 7.80 7.94 7.57 7.94
348 NASDAQ NICK Mon, Nov 10, 2008 8.11 8.12 7.61 8.02
347 NASDAQ NICK Fri, Nov 7, 2008 7.78 8.04 7.77 8.01
346 NASDAQ NICK Thu, Nov 6, 2008 8.13 8.16 7.75 7.85
345 NASDAQ NICK Wed, Nov 5, 2008 8.32 8.32 7.95 8.17
344 NASDAQ NICK Tue, Nov 4, 2008 8.40 8.40 8.15 8.26
343 NASDAQ NICK Mon, Nov 3, 2008 8.15 8.25 8.05 8.24
342 NASDAQ NICK Fri, Oct 31, 2008 8.07 8.14 7.92 8.13
341 NASDAQ NICK Thu, Oct 30, 2008 7.94 8.17 7.75 8.02
340 NASDAQ NICK Wed, Oct 29, 2008 7.93 7.93 7.59 7.91
339 NASDAQ NICK Tue, Oct 28, 2008 7.82 7.88 7.48 7.80
338 NASDAQ NICK Mon, Oct 27, 2008 7.75 7.78 7.34 7.78
337 NASDAQ NICK Fri, Oct 24, 2008 7.46 7.88 7.05 7.71
336 NASDAQ NICK Thu, Oct 23, 2008 8.07 8.09 7.63 7.86
335 NASDAQ NICK Wed, Oct 22, 2008 8.36 8.39 7.82 8.04
334 NASDAQ NICK Tue, Oct 21, 2008 8.40 8.64 8.39 8.45
333 NASDAQ NICK Mon, Oct 20, 2008 8.15 8.73 8.15 8.53
332 NASDAQ NICK Fri, Oct 17, 2008 8.00 8.42 7.87 8.12
331 NASDAQ NICK Thu, Oct 16, 2008 8.30 8.39 7.86 8.12
330 NASDAQ NICK Wed, Oct 15, 2008 8.52 8.60 7.96 8.30
329 NASDAQ NICK Tue, Oct 14, 2008 8.63 8.88 8.36 8.69
328 NASDAQ NICK Mon, Oct 13, 2008 8.33 8.33 7.91 8.20
327 NASDAQ NICK Fri, Oct 10, 2008 6.82 7.49 5.54 7.45
326 NASDAQ NICK Thu, Oct 9, 2008 7.67 7.84 7.32 7.71
325 NASDAQ NICK Wed, Oct 8, 2008 8.18 8.18 7.30 7.80
324 NASDAQ NICK Tue, Oct 7, 2008 8.75 8.94 8.15 8.32
323 NASDAQ NICK Mon, Oct 6, 2008 9.19 9.19 7.95 8.99
322 NASDAQ NICK Fri, Oct 3, 2008 9.55 9.77 9.24 9.27
321 NASDAQ NICK Thu, Oct 2, 2008 10.05 10.06 9.26 9.45
320 NASDAQ NICK Wed, Oct 1, 2008 9.66 10.04 9.50 9.98
319 NASDAQ NICK Tue, Sep 30, 2008 9.12 9.66 9.12 9.66
318 NASDAQ NICK Mon, Sep 29, 2008 9.98 10.00 9.00 9.36
317 NASDAQ NICK Fri, Sep 26, 2008 10.00 10.36 9.88 10.10
316 NASDAQ NICK Thu, Sep 25, 2008 10.32 10.50 10.23 10.36
315 NASDAQ NICK Wed, Sep 24, 2008 10.62 10.68 10.20 10.29
314 NASDAQ NICK Tue, Sep 23, 2008 10.73 11.02 10.11 10.57
313 NASDAQ NICK Mon, Sep 22, 2008 11.01 11.08 10.44 10.93
312 NASDAQ NICK Fri, Sep 19, 2008 10.50 11.27 10.38 11.13
311 NASDAQ NICK Thu, Sep 18, 2008 9.50 10.09 9.38 9.92
310 NASDAQ NICK Wed, Sep 17, 2008 10.28 10.39 9.37 9.66
309 NASDAQ NICK Tue, Sep 16, 2008 10.65 10.71 10.23 10.59
308 NASDAQ NICK Mon, Sep 15, 2008 11.15 11.23 10.92 10.95
307 NASDAQ NICK Fri, Sep 12, 2008 11.55 11.63 11.42 11.45
306 NASDAQ NICK Thu, Sep 11, 2008 11.61 11.68 11.53 11.59
305 NASDAQ NICK Wed, Sep 10, 2008 11.95 11.95 11.73 11.91
304 NASDAQ NICK Tue, Sep 9, 2008 11.93 11.93 11.78 11.82
303 NASDAQ NICK Mon, Sep 8, 2008 11.81 12.08 11.81 11.86
302 NASDAQ NICK Fri, Sep 5, 2008 11.91 11.93 11.80 11.82
301 NASDAQ NICK Thu, Sep 4, 2008 11.87 11.92 11.82 11.89
300 NASDAQ NICK Wed, Sep 3, 2008 11.86 11.90 11.75 11.85
299 NASDAQ NICK Tue, Sep 2, 2008 11.95 12.00 11.80 11.87
298 NASDAQ NICK Fri, Aug 29, 2008 11.82 11.88 11.78 11.85
297 NASDAQ NICK Thu, Aug 28, 2008 11.71 11.84 11.56 11.75
296 NASDAQ NICK Wed, Aug 27, 2008 11.57 11.63 11.55 11.63
295 NASDAQ NICK Tue, Aug 26, 2008 11.55 11.63 11.52 11.58
294 NASDAQ NICK Mon, Aug 25, 2008 11.65 11.70 11.55 11.60
293 NASDAQ NICK Fri, Aug 22, 2008 11.71 11.73 11.57 11.66
292 NASDAQ NICK Thu, Aug 21, 2008 11.71 11.72 11.55 11.59
291 NASDAQ NICK Wed, Aug 20, 2008 11.86 11.86 11.65 11.70
290 NASDAQ NICK Tue, Aug 19, 2008 11.81 11.85 11.73 11.78
289 NASDAQ NICK Mon, Aug 18, 2008 11.86 11.89 11.74 11.81
288 NASDAQ NICK Fri, Aug 15, 2008 11.78 11.89 11.77 11.79
287 NASDAQ NICK Thu, Aug 14, 2008 11.59 11.93 11.59 11.78
286 NASDAQ NICK Wed, Aug 13, 2008 11.79 11.94 11.79 11.84
285 NASDAQ NICK Tue, Aug 12, 2008 12.10 12.12 11.72 12.01
284 NASDAQ NICK Mon, Aug 11, 2008 12.14 12.15 12.05 12.12
283 NASDAQ NICK Fri, Aug 8, 2008 12.00 12.12 12.00 12.07
282 NASDAQ NICK Thu, Aug 7, 2008 12.10 12.11 11.96 12.02
281 NASDAQ NICK Wed, Aug 6, 2008 12.12 12.16 12.01 12.09
280 NASDAQ NICK Tue, Aug 5, 2008 12.23 12.27 12.09 12.18
279 NASDAQ NICK Mon, Aug 4, 2008 12.21 12.26 12.15 12.18
278 NASDAQ NICK Fri, Aug 1, 2008 12.15 12.26 12.08 12.24
277 NASDAQ NICK Thu, Jul 31, 2008 12.14 12.19 12.04 12.09
276 NASDAQ NICK Wed, Jul 30, 2008 12.24 12.41 12.07 12.14
275 NASDAQ NICK Tue, Jul 29, 2008 12.03 12.19 12.02 12.14
274 NASDAQ NICK Mon, Jul 28, 2008 12.16 12.16 12.05 12.08
273 NASDAQ NICK Fri, Jul 25, 2008 12.20 12.23 12.05 12.09
272 NASDAQ NICK Thu, Jul 24, 2008 12.28 12.29 12.09 12.12
271 NASDAQ NICK Wed, Jul 23, 2008 12.44 12.44 12.24 12.33
270 NASDAQ NICK Tue, Jul 22, 2008 12.25 12.38 12.11 12.35
269 NASDAQ NICK Mon, Jul 21, 2008 12.29 12.41 12.25 12.31
268 NASDAQ NICK Fri, Jul 18, 2008 12.33 12.33 12.19 12.27
267 NASDAQ NICK Thu, Jul 17, 2008 12.26 12.27 12.18 12.21
266 NASDAQ NICK Wed, Jul 16, 2008 11.88 12.18 11.74 12.14
265 NASDAQ NICK Tue, Jul 15, 2008 11.91 11.95 11.55 11.81
264 NASDAQ NICK Mon, Jul 14, 2008 12.25 12.27 11.92 12.00
263 NASDAQ NICK Fri, Jul 11, 2008 12.18 12.25 12.10 12.21
262 NASDAQ NICK Thu, Jul 10, 2008 12.40 12.50 12.34 12.45
261 NASDAQ NICK Wed, Jul 9, 2008 12.45 12.59 12.41 12.42
260 NASDAQ NICK Tue, Jul 8, 2008 12.35 12.45 12.32 12.41
259 NASDAQ NICK Mon, Jul 7, 2008 12.77 12.85 12.34 12.41
258 NASDAQ NICK Thu, Jul 3, 2008 12.81 12.84 12.75 12.79
257 NASDAQ NICK Wed, Jul 2, 2008 12.76 12.93 12.76 12.79
256 NASDAQ NICK Tue, Jul 1, 2008 12.95 12.99 12.85 12.93
255 NASDAQ NICK Mon, Jun 30, 2008 13.08 13.08 12.91 12.95
254 NASDAQ NICK Fri, Jun 27, 2008 13.10 13.18 12.95 13.03
253 NASDAQ NICK Thu, Jun 26, 2008 13.10 13.20 12.96 13.03
252 NASDAQ NICK Wed, Jun 25, 2008 13.14 13.28 13.14 13.16
251 NASDAQ NICK Tue, Jun 24, 2008 13.08 13.29 13.08 13.14
250 NASDAQ NICK Mon, Jun 23, 2008 13.35 13.44 13.21 13.23
249 NASDAQ NICK Fri, Jun 20, 2008 13.25 13.43 13.25 13.30
248 NASDAQ NICK Thu, Jun 19, 2008 13.50 13.57 13.39 13.42
247 NASDAQ NICK Wed, Jun 18, 2008 13.47 13.57 13.44 13.45
246 NASDAQ NICK Tue, Jun 17, 2008 13.45 13.54 13.44 13.45
245 NASDAQ NICK Mon, Jun 16, 2008 13.38 13.54 13.38 13.44
244 NASDAQ NICK Fri, Jun 13, 2008 13.45 13.48 13.34 13.48
243 NASDAQ NICK Thu, Jun 12, 2008 13.37 13.43 13.32 13.35
242 NASDAQ NICK Wed, Jun 11, 2008 13.48 13.53 13.22 13.34
241 NASDAQ NICK Tue, Jun 10, 2008 13.74 13.76 13.59 13.64
240 NASDAQ NICK Mon, Jun 9, 2008 13.81 13.91 13.71 13.74
239 NASDAQ NICK Fri, Jun 6, 2008 13.79 13.91 13.77 13.77
238 NASDAQ NICK Thu, Jun 5, 2008 13.87 13.91 13.84 13.87
237 NASDAQ NICK Wed, Jun 4, 2008 13.85 13.91 13.82 13.84
236 NASDAQ NICK Tue, Jun 3, 2008 13.96 14.04 13.83 13.83
235 NASDAQ NICK Mon, Jun 2, 2008 13.92 14.00 13.88 13.93
234 NASDAQ NICK Fri, May 30, 2008 13.91 14.01 13.89 13.95
233 NASDAQ NICK Thu, May 29, 2008 13.96 13.96 13.86 13.87
232 NASDAQ NICK Wed, May 28, 2008 13.85 13.97 13.84 13.89
231 NASDAQ NICK Tue, May 27, 2008 13.64 13.87 13.64 13.87
230 NASDAQ NICK Fri, May 23, 2008 13.65 13.73 13.60 13.71
229 NASDAQ NICK Thu, May 22, 2008 13.76 13.77 13.61 13.63
228 NASDAQ NICK Wed, May 21, 2008 13.73 13.80 13.62 13.66
227 NASDAQ NICK Tue, May 20, 2008 13.76 13.84 13.52 13.71
226 NASDAQ NICK Mon, May 19, 2008 13.78 13.88 13.65 13.67
225 NASDAQ NICK Fri, May 16, 2008 13.86 13.88 13.80 13.82
224 NASDAQ NICK Thu, May 15, 2008 13.83 13.88 13.77 13.85
223 NASDAQ NICK Wed, May 14, 2008 13.92 13.98 13.78 13.86
222 NASDAQ NICK Tue, May 13, 2008 14.02 14.02 13.79 13.91
221 NASDAQ NICK Mon, May 12, 2008 14.00 14.16 13.95 14.08
220 NASDAQ NICK Fri, May 9, 2008 14.03 14.05 13.93 14.03
219 NASDAQ NICK Thu, May 8, 2008 13.94 14.08 13.88 14.08
218 NASDAQ NICK Wed, May 7, 2008 13.91 13.98 13.86 13.90
217 NASDAQ NICK Tue, May 6, 2008 14.06 14.09 13.88 13.92
216 NASDAQ NICK Mon, May 5, 2008 14.12 14.13 14.03 14.05
215 NASDAQ NICK Fri, May 2, 2008 14.21 14.23 14.09 14.12
214 NASDAQ NICK Thu, May 1, 2008 14.12 14.24 14.11 14.18
213 NASDAQ NICK Wed, Apr 30, 2008 14.02 14.14 13.93 14.10
212 NASDAQ NICK Tue, Apr 29, 2008 13.85 13.97 13.85 13.91
211 NASDAQ NICK Mon, Apr 28, 2008 13.85 13.95 13.82 13.90
210 NASDAQ NICK Fri, Apr 25, 2008 13.85 13.89 13.83 13.85
209 NASDAQ NICK Thu, Apr 24, 2008 13.84 13.89 13.83 13.86
208 NASDAQ NICK Wed, Apr 23, 2008 13.75 13.87 13.67 13.87
207 NASDAQ NICK Tue, Apr 22, 2008 13.77 13.78 13.65 13.75
206 NASDAQ NICK Mon, Apr 21, 2008 13.64 13.75 13.62 13.69
205 NASDAQ NICK Fri, Apr 18, 2008 13.59 13.68 13.56 13.63
204 NASDAQ NICK Thu, Apr 17, 2008 13.65 13.65 13.45 13.48
203 NASDAQ NICK Wed, Apr 16, 2008 13.36 13.50 13.36 13.47
202 NASDAQ NICK Tue, Apr 15, 2008 13.69 13.69 13.39 13.42
201 NASDAQ NICK Mon, Apr 14, 2008 13.57 13.74 13.54 13.59
200 NASDAQ NICK Fri, Apr 11, 2008 13.56 13.73 13.55 13.68
199 NASDAQ NICK Thu, Apr 10, 2008 13.73 13.81 13.70 13.73
198 NASDAQ NICK Wed, Apr 9, 2008 13.75 13.79 13.65 13.72
197 NASDAQ NICK Tue, Apr 8, 2008 13.54 13.74 13.54 13.73
196 NASDAQ NICK Mon, Apr 7, 2008 13.45 13.65 13.45 13.63
195 NASDAQ NICK Fri, Apr 4, 2008 13.27 13.44 13.27 13.44
194 NASDAQ NICK Thu, Apr 3, 2008 13.44 13.44 13.32 13.35
193 NASDAQ NICK Wed, Apr 2, 2008 13.45 13.51 13.24 13.44
192 NASDAQ NICK Tue, Apr 1, 2008 13.35 13.46 13.23 13.38
191 NASDAQ NICK Mon, Mar 31, 2008 13.03 13.36 12.62 13.35
190 NASDAQ NICK Fri, Mar 28, 2008 13.05 13.08 12.91 12.95
189 NASDAQ NICK Thu, Mar 27, 2008 12.99 13.09 12.97 13.06
188 NASDAQ NICK Wed, Mar 26, 2008 13.09 13.14 12.95 12.99
187 NASDAQ NICK Tue, Mar 25, 2008 12.77 13.18 12.77 13.14
186 NASDAQ NICK Mon, Mar 24, 2008 12.91 13.10 12.87 12.95
185 NASDAQ NICK Thu, Mar 20, 2008 12.58 13.06 12.51 12.88
184 NASDAQ NICK Wed, Mar 19, 2008 12.41 12.57 12.41 12.55
183 NASDAQ NICK Tue, Mar 18, 2008 12.18 12.58 12.18 12.41
182 NASDAQ NICK Mon, Mar 17, 2008 12.15 12.27 11.75 12.15
181 NASDAQ NICK Fri, Mar 14, 2008 12.74 12.82 12.33 12.52
180 NASDAQ NICK Thu, Mar 13, 2008 12.85 12.93 12.74 12.75
179 NASDAQ NICK Wed, Mar 12, 2008 13.30 13.36 12.84 12.97
178 NASDAQ NICK Tue, Mar 11, 2008 13.30 13.44 13.18 13.35
177 NASDAQ NICK Mon, Mar 10, 2008 13.50 13.50 12.95 13.25
176 NASDAQ NICK Fri, Mar 7, 2008 13.54 13.55 13.24 13.42
175 NASDAQ NICK Thu, Mar 6, 2008 13.68 13.71 13.53 13.53
174 NASDAQ NICK Wed, Mar 5, 2008 13.62 13.72 13.55 13.66
173 NASDAQ NICK Tue, Mar 4, 2008 13.55 13.73 13.48 13.48
172 NASDAQ NICK Mon, Mar 3, 2008 13.41 13.65 13.41 13.59
171 NASDAQ NICK Fri, Feb 29, 2008 13.57 13.57 13.38 13.55
170 NASDAQ NICK Thu, Feb 28, 2008 13.55 13.60 13.41 13.51
169 NASDAQ NICK Wed, Feb 27, 2008 13.55 13.58 13.39 13.55
168 NASDAQ NICK Tue, Feb 26, 2008 13.43 13.54 13.09 13.49
167 NASDAQ NICK Mon, Feb 25, 2008 13.41 13.55 13.31 13.33
166 NASDAQ NICK Fri, Feb 22, 2008 13.35 13.41 13.07 13.40
165 NASDAQ NICK Thu, Feb 21, 2008 12.82 13.34 12.82 13.23
164 NASDAQ NICK Wed, Feb 20, 2008 12.76 12.87 12.68 12.87
163 NASDAQ NICK Tue, Feb 19, 2008 12.81 12.95 12.73 12.79
162 NASDAQ NICK Fri, Feb 15, 2008 12.69 12.85 12.57 12.68
161 NASDAQ NICK Thu, Feb 14, 2008 13.05 13.21 12.77 12.82
160 NASDAQ NICK Wed, Feb 13, 2008 13.45 13.50 12.91 13.17
159 NASDAQ NICK Tue, Feb 12, 2008 13.98 13.98 13.45 13.51
158 NASDAQ NICK Mon, Feb 11, 2008 14.10 14.12 13.75 13.89
157 NASDAQ NICK Fri, Feb 8, 2008 14.16 14.20 13.98 14.02
156 NASDAQ NICK Thu, Feb 7, 2008 14.16 14.23 14.09 14.16
155 NASDAQ NICK Wed, Feb 6, 2008 14.40 14.40 14.15 14.25
154 NASDAQ NICK Tue, Feb 5, 2008 14.39 14.45 14.21 14.27
153 NASDAQ NICK Mon, Feb 4, 2008 14.45 14.45 14.33 14.41
152 NASDAQ NICK Fri, Feb 1, 2008 14.37 14.46 14.37 14.44
151 NASDAQ NICK Thu, Jan 31, 2008 14.45 14.52 14.38 14.44
150 NASDAQ NICK Wed, Jan 30, 2008 14.53 14.59 14.44 14.50
149 NASDAQ NICK Tue, Jan 29, 2008 14.45 14.60 14.44 14.48
148 NASDAQ NICK Mon, Jan 28, 2008 14.42 14.50 14.35 14.38
147 NASDAQ NICK Fri, Jan 25, 2008 14.47 14.61 14.34 14.39
146 NASDAQ NICK Thu, Jan 24, 2008 14.13 14.43 14.05 14.41
145 NASDAQ NICK Wed, Jan 23, 2008 14.01 14.29 13.91 14.16
144 NASDAQ NICK Tue, Jan 22, 2008 13.95 14.20 13.77 14.04
143 NASDAQ NICK Fri, Jan 18, 2008 14.39 14.39 13.99 14.05
142 NASDAQ NICK Thu, Jan 17, 2008 14.42 14.55 14.13 14.17
141 NASDAQ NICK Wed, Jan 16, 2008 14.53 14.59 14.42 14.45
140 NASDAQ NICK Tue, Jan 15, 2008 14.45 14.65 14.45 14.49
139 NASDAQ NICK Mon, Jan 14, 2008 14.52 14.64 14.51 14.53
138 NASDAQ NICK Fri, Jan 11, 2008 14.81 14.81 14.47 14.55
137 NASDAQ NICK Thu, Jan 10, 2008 14.79 14.90 14.57 14.86
136 NASDAQ NICK Wed, Jan 9, 2008 14.65 14.82 14.61 14.74
135 NASDAQ NICK Tue, Jan 8, 2008 14.88 14.98 14.75 14.78
134 NASDAQ NICK Mon, Jan 7, 2008 14.71 14.85 14.50 14.77
133 NASDAQ NICK Fri, Jan 4, 2008 14.66 14.75 14.56 14.60
132 NASDAQ NICK Thu, Jan 3, 2008 14.81 14.85 14.55 14.65
131 NASDAQ NICK Wed, Jan 2, 2008 14.74 14.75 14.48 14.65
130 NASDAQ NICK Mon, Dec 31, 2007 14.27 14.83 14.18 14.65
129 NASDAQ NICK Fri, Dec 28, 2007 14.36 14.38 14.20 14.26
128 NASDAQ NICK Thu, Dec 27, 2007 14.32 14.43 14.19 14.32
127 NASDAQ NICK Wed, Dec 26, 2007 14.44 14.48 14.31 14.38
126 NASDAQ NICK Mon, Dec 24, 2007 14.27 14.48 14.19 14.38
125 NASDAQ NICK Fri, Dec 21, 2007 14.45 14.62 14.22 14.27
124 NASDAQ NICK Thu, Dec 20, 2007 14.22 14.38 14.11 14.24
123 NASDAQ NICK Wed, Dec 19, 2007 14.61 14.61 14.19 14.29
122 NASDAQ NICK Tue, Dec 18, 2007 14.23 14.53 14.20 14.29
121 NASDAQ NICK Mon, Dec 17, 2007 14.32 14.41 14.21 14.27
120 NASDAQ NICK Fri, Dec 14, 2007 14.19 14.45 14.18 14.32
119 NASDAQ NICK Thu, Dec 13, 2007 14.26 14.40 14.18 14.30
118 NASDAQ NICK Wed, Dec 12, 2007 14.65 14.90 14.27 14.44
117 NASDAQ NICK Tue, Dec 11, 2007 14.73 14.89 14.42 14.55
116 NASDAQ NICK Mon, Dec 10, 2007 14.85 14.95 14.65 14.74
115 NASDAQ NICK Fri, Dec 7, 2007 14.81 14.95 14.77 14.78
114 NASDAQ NICK Thu, Dec 6, 2007 15.00 15.05 14.77 14.89
113 NASDAQ NICK Wed, Dec 5, 2007 15.20 15.27 14.74 15.00
112 NASDAQ NICK Tue, Dec 4, 2007 15.28 15.28 14.91 15.23
111 NASDAQ NICK Mon, Dec 3, 2007 14.85 15.19 14.55 15.16
110 NASDAQ NICK Fri, Nov 30, 2007 14.64 15.05 14.64 14.91
109 NASDAQ NICK Thu, Nov 29, 2007 14.44 14.70 14.44 14.51
108 NASDAQ NICK Wed, Nov 28, 2007 14.28 14.64 14.26 14.56
107 NASDAQ NICK Tue, Nov 27, 2007 14.24 14.43 14.22 14.24
106 NASDAQ NICK Mon, Nov 26, 2007 14.23 14.36 14.20 14.26
105 NASDAQ NICK Fri, Nov 23, 2007 14.25 14.33 14.15 14.22
104 NASDAQ NICK Wed, Nov 21, 2007 14.13 14.31 14.10 14.31
103 NASDAQ NICK Tue, Nov 20, 2007 14.12 14.19 14.10 14.13
102 NASDAQ NICK Mon, Nov 19, 2007 14.15 14.33 14.05 14.19
101 NASDAQ NICK Fri, Nov 16, 2007 14.27 14.66 14.25 14.33
100 NASDAQ NICK Thu, Nov 15, 2007 14.34 14.50 14.33 14.39
99 NASDAQ NICK Wed, Nov 14, 2007 14.51 14.65 14.45 14.47
98 NASDAQ NICK Tue, Nov 13, 2007 14.14 14.61 14.14 14.51
97 NASDAQ NICK Mon, Nov 12, 2007 14.49 14.67 14.20 14.37
96 NASDAQ NICK Fri, Nov 9, 2007 14.56 14.61 14.40 14.41
95 NASDAQ NICK Thu, Nov 8, 2007 14.76 14.91 14.55 14.68
94 NASDAQ NICK Wed, Nov 7, 2007 15.15 15.15 14.70 14.76
93 NASDAQ NICK Tue, Nov 6, 2007 15.05 15.17 14.97 15.16
92 NASDAQ NICK Mon, Nov 5, 2007 15.20 15.20 15.00 15.05
91 NASDAQ NICK Fri, Nov 2, 2007 15.19 15.27 15.15 15.25
90 NASDAQ NICK Thu, Nov 1, 2007 15.35 15.43 15.20 15.20
89 NASDAQ NICK Wed, Oct 31, 2007 15.27 15.43 15.24 15.35
88 NASDAQ NICK Tue, Oct 30, 2007 15.28 15.43 15.23 15.30
87 NASDAQ NICK Mon, Oct 29, 2007 15.31 15.35 15.20 15.25
86 NASDAQ NICK Fri, Oct 26, 2007 15.25 15.37 15.16 15.36
85 NASDAQ NICK Thu, Oct 25, 2007 15.29 15.35 15.19 15.27
84 NASDAQ NICK Wed, Oct 24, 2007 15.27 15.35 15.13 15.27
83 NASDAQ NICK Tue, Oct 23, 2007 15.38 15.40 15.24 15.26
82 NASDAQ NICK Mon, Oct 22, 2007 15.27 15.58 15.26 15.34
81 NASDAQ NICK Fri, Oct 19, 2007 15.45 15.45 15.14 15.44
80 NASDAQ NICK Thu, Oct 18, 2007 15.41 15.52 15.39 15.46
79 NASDAQ NICK Wed, Oct 17, 2007 15.44 15.54 15.35 15.44
78 NASDAQ NICK Tue, Oct 16, 2007 15.50 15.53 15.35 15.43
77 NASDAQ NICK Mon, Oct 15, 2007 15.61 15.61 15.36 15.45
76 NASDAQ NICK Fri, Oct 12, 2007 15.45 15.63 15.39 15.50
75 NASDAQ NICK Thu, Oct 11, 2007 15.81 15.85 15.45 15.48
74 NASDAQ NICK Wed, Oct 10, 2007 15.83 16.06 15.78 15.83
73 NASDAQ NICK Tue, Oct 9, 2007 15.73 16.02 15.73 16.00
72 NASDAQ NICK Mon, Oct 8, 2007 15.82 15.88 15.66 15.75
71 NASDAQ NICK Fri, Oct 5, 2007 15.96 16.14 15.77 15.77
70 NASDAQ NICK Thu, Oct 4, 2007 15.85 16.11 15.82 15.95
69 NASDAQ NICK Wed, Oct 3, 2007 15.86 15.94 15.66 15.85
68 NASDAQ NICK Tue, Oct 2, 2007 15.43 15.92 15.43 15.92
67 NASDAQ NICK Mon, Oct 1, 2007 15.31 15.55 15.30 15.51
66 NASDAQ NICK Fri, Sep 28, 2007 15.29 15.46 15.24 15.38
65 NASDAQ NICK Thu, Sep 27, 2007 15.28 15.40 15.27 15.32
64 NASDAQ NICK Wed, Sep 26, 2007 15.27 15.45 15.25 15.36
63 NASDAQ NICK Tue, Sep 25, 2007 15.24 15.45 15.19 15.25
62 NASDAQ NICK Mon, Sep 24, 2007 15.45 15.55 15.32 15.32
61 NASDAQ NICK Fri, Sep 21, 2007 15.51 15.62 15.46 15.53
60 NASDAQ NICK Thu, Sep 20, 2007 15.50 15.58 15.42 15.51
59 NASDAQ NICK Wed, Sep 19, 2007 15.49 15.64 15.41 15.54
58 NASDAQ NICK Tue, Sep 18, 2007 15.33 15.62 15.24 15.53
57 NASDAQ NICK Mon, Sep 17, 2007 15.58 15.70 15.18 15.45
56 NASDAQ NICK Fri, Sep 14, 2007 15.55 15.75 15.46 15.75
55 NASDAQ NICK Thu, Sep 13, 2007 15.69 15.80 15.55 15.64
54 NASDAQ NICK Wed, Sep 12, 2007 15.93 16.08 15.68 15.76
53 NASDAQ NICK Tue, Sep 11, 2007 16.14 16.34 15.91 16.25
52 NASDAQ NICK Mon, Sep 10, 2007 16.15 16.27 16.05 16.25
51 NASDAQ NICK Fri, Sep 7, 2007 16.28 16.50 16.11 16.27
50 NASDAQ NICK Thu, Sep 6, 2007 16.37 16.57 16.25 16.46
49 NASDAQ NICK Wed, Sep 5, 2007 16.18 16.51 16.18 16.38
48 NASDAQ NICK Tue, Sep 4, 2007 16.68 16.86 16.45 16.48
47 NASDAQ NICK Fri, Aug 31, 2007 16.56 16.95 16.27 16.68
46 NASDAQ NICK Thu, Aug 30, 2007 16.06 16.41 16.05 16.38
45 NASDAQ NICK Wed, Aug 29, 2007 16.59 16.64 16.15 16.38
44 NASDAQ NICK Tue, Aug 28, 2007 16.14 16.73 15.94 16.55
43 NASDAQ NICK Mon, Aug 27, 2007 16.36 16.68 16.10 16.24
42 NASDAQ NICK Fri, Aug 24, 2007 16.45 16.76 16.38 16.50
41 NASDAQ NICK Thu, Aug 23, 2007 16.09 16.88 16.09 16.49
40 NASDAQ NICK Wed, Aug 22, 2007 16.57 16.71 16.18 16.48
39 NASDAQ NICK Tue, Aug 21, 2007 16.27 16.57 15.79 16.35
38 NASDAQ NICK Mon, Aug 20, 2007 16.00 16.35 15.74 16.25
37 NASDAQ NICK Fri, Aug 17, 2007 15.74 16.14 15.09 16.14
36 NASDAQ NICK Thu, Aug 16, 2007 15.68 15.91 13.92 15.55
35 NASDAQ NICK Wed, Aug 15, 2007 15.86 15.96 15.68 15.68
34 NASDAQ NICK Tue, Aug 14, 2007 16.09 16.41 15.68 16.17
33 NASDAQ NICK Mon, Aug 13, 2007 16.15 16.32 15.96 16.27
32 NASDAQ NICK Fri, Aug 10, 2007 16.23 16.47 15.64 16.24
31 NASDAQ NICK Thu, Aug 9, 2007 15.45 16.37 15.45 16.14
30 NASDAQ NICK Wed, Aug 8, 2007 16.38 17.27 16.10 16.81
29 NASDAQ NICK Tue, Aug 7, 2007 16.14 16.55 16.14 16.15
28 NASDAQ NICK Mon, Aug 6, 2007 17.25 17.36 15.31 16.09
27 NASDAQ NICK Fri, Aug 3, 2007 17.27 17.62 17.24 17.25
26 NASDAQ NICK Thu, Aug 2, 2007 17.44 17.44 17.27 17.27
25 NASDAQ NICK Wed, Aug 1, 2007 17.77 17.84 17.16 17.27
24 NASDAQ NICK Tue, Jul 31, 2007 17.37 18.05 17.37 17.95
23 NASDAQ NICK Mon, Jul 30, 2007 17.27 17.36 17.27 17.36
22 NASDAQ NICK Fri, Jul 27, 2007 17.36 17.36 16.87 17.27
21 NASDAQ NICK Thu, Jul 26, 2007 18.18 18.19 17.25 17.38
20 NASDAQ NICK Wed, Jul 25, 2007 18.18 18.19 18.18 18.18
19 NASDAQ NICK Tue, Jul 24, 2007 18.18 18.19 18.18 18.18
18 NASDAQ NICK Mon, Jul 23, 2007 18.18 18.19 18.18 18.18
17 NASDAQ NICK Fri, Jul 20, 2007 18.18 18.19 18.18 18.18
16 NASDAQ NICK Thu, Jul 19, 2007 18.23 18.23 18.18 18.18
15 NASDAQ NICK Wed, Jul 18, 2007 18.18 18.23 18.18 18.23
14 NASDAQ NICK Tue, Jul 17, 2007 18.18 18.19 18.18 18.19
13 NASDAQ NICK Mon, Jul 16, 2007 18.18 18.19 18.18 18.18
12 NASDAQ NICK Fri, Jul 13, 2007 18.18 18.19 18.18 18.18
11 NASDAQ NICK Thu, Jul 12, 2007 18.18 18.19 18.18 18.18
10 NASDAQ NICK Wed, Jul 11, 2007 18.18 18.19 18.18 18.18
9 NASDAQ NICK Tue, Jul 10, 2007 18.19 18.19 18.18 18.18
8 NASDAQ NICK Mon, Jul 9, 2007 18.19 18.19 18.18 18.18
7 NASDAQ NICK Fri, Jul 6, 2007 18.18 18.19 18.18 18.18
6 NASDAQ NICK Thu, Jul 5, 2007 18.19 18.19 18.18 18.18
5 NASDAQ NICK Tue, Jul 3, 2007 18.19 18.19 18.18 18.19
4 NASDAQ NICK Mon, Jul 2, 2007 18.20 18.22 18.18 18.18
3 NASDAQ NICK Fri, Jun 29, 2007 18.22 18.22 18.18 18.18
2 NASDAQ NICK Thu, Jun 28, 2007 18.18 18.25 18.18 18.23
1 NASDAQ NICK Wed, Jun 27, 2007 18.18 18.19 18.18 18.18
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024