FinancialContent is the trusted provider of stock market information to the media industry.
(NQ: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2014 14.38 15.10 14.00 14.88 328,925 -0.61(-3.94%)
Jan 30, 2014 15.12 16.40 15.12 15.49 283,655 +0.31(+2.04%)
Jan 29, 2014 16.09 16.68 15.00 15.18 302,218 -1.09(-6.70%)
Jan 28, 2014 15.69 16.94 15.07 16.27 235,788 +0.39(+2.46%)
Jan 27, 2014 16.38 16.65 14.70 15.88 483,077 -0.50(-3.05%)
Jan 24, 2014 17.67 17.68 16.10 16.38 329,192 -1.34(-7.56%)
Jan 23, 2014 17.57 17.99 17.18 17.72 232,155 -0.23(-1.28%)
Jan 22, 2014 17.74 18.46 17.46 17.95 313,745 +0.31(+1.76%)
Jan 21, 2014 17.01 18.06 16.60 17.64 352,297 +0.83(+4.94%)
Jan 17, 2014 17.79 16.81 16.81 16.81 369,900 -0.92(-5.19%)
Jan 16, 2014 17.36 17.80 16.94 17.73 340,092 +0.68(+3.99%)
Jan 15, 2014 16.45 17.63 16.50 17.05 524,431 +0.60(+3.65%)
Jan 14, 2014 15.02 16.60 14.32 16.45 696,468 +2.83(+20.78%)
Jan 13, 2014 14.12 14.67 13.43 13.62 218,177 -0.50(-3.54%)
Jan 10, 2014 14.52 14.54 13.88 14.12 117,293 -0.38(-2.62%)
Jan 09, 2014 15.25 15.25 14.27 14.50 132,198 -0.51(-3.40%)
Jan 08, 2014 14.99 15.39 14.72 15.01 122,671 +0.20(+1.35%)
Jan 07, 2014 14.22 14.98 14.03 14.81 249,005 +0.56(+3.93%)
Jan 06, 2014 14.40 14.40 13.53 14.25 291,128 -0.24(-1.66%)
Jan 03, 2014 14.47 14.87 14.11 14.49 111,407 +0.04(+0.28%)
Jan 02, 2014 15.12 15.12 13.75 14.45 220,695 -0.68(-4.49%)
Dec 31, 2013 14.84 15.13 15.13 15.13 326,300 +0.24(+1.61%)
Dec 30, 2013 15.33 15.44 14.76 14.89 212,849 -0.44(-2.87%)
Dec 27, 2013 15.49 15.98 15.25 15.33 194,802 -0.05(-0.33%)
Dec 26, 2013 15.50 15.81 15.32 15.38 149,680 +0.01(+0.07%)
Dec 24, 2013 15.20 15.85 15.07 15.37 188,240 +0.41(+2.74%)
Dec 23, 2013 14.27 14.97 14.04 14.96 238,910 +0.61(+4.25%)
Dec 20, 2013 14.73 15.00 14.24 14.35 246,869 -0.29(-1.98%)
Dec 19, 2013 14.23 14.78 14.01 14.64 378,996 +0.56(+3.98%)
Dec 18, 2013 12.47 14.40 12.42 14.08 1,099,447 +1.72(+13.92%)
Dec 17, 2013 11.57 12.64 11.36 12.36 250,996 +0.94(+8.23%)
Dec 16, 2013 11.28 11.53 10.81 11.42 214,519 +0.07(+0.62%)
Dec 13, 2013 11.72 11.75 11.01 11.35 168,770 -0.37(-3.16%)
Dec 12, 2013 11.65 11.98 11.65 11.72 87,386 +0.14(+1.21%)
Dec 11, 2013 11.38 11.87 11.21 11.58 80,137 +0.10(+0.87%)
Dec 10, 2013 12.10 12.10 11.15 11.48 164,561 -0.66(-5.44%)
Dec 09, 2013 12.27 12.50 11.87 12.14 132,073 -0.13(-1.06%)
Dec 06, 2013 12.38 12.60 11.81 12.27 0 -0.09(-0.73%)
Dec 05, 2013 12.86 12.88 12.11 12.36 0 -0.35(-2.75%)
Dec 04, 2013 12.14 13.00 12.06 12.71 0 +0.61(+5.04%)
Dec 03, 2013 12.80 12.97 11.20 12.10 0 -0.57(-4.50%)
Dec 02, 2013 12.40 12.80 12.34 12.67 0 +0.27(+2.18%)
Nov 29, 2013 12.35 12.70 12.31 12.40 0 +0.05(+0.40%)
Nov 27, 2013 11.98 12.95 11.94 12.35 0 +0.34(+2.83%)
Nov 26, 2013 12.09 12.22 11.70 12.01 0 +0.26(+2.21%)
Nov 25, 2013 11.01 12.25 11.00 11.75 0 +0.81(+7.40%)
Nov 22, 2013 10.71 11.20 10.71 10.94 0 +0.35(+3.31%)
Nov 21, 2013 9.990 10.95 9.990 10.59 0 +0.64(+6.43%)
Nov 20, 2013 10.01 10.25 9.904 9.950 0 +0.07(+0.71%)
Nov 19, 2013 10.64 10.98 9.590 9.880 0 -0.73(-6.88%)
Nov 18, 2013 10.75 11.60 10.37 10.61 0 -0.26(-2.39%)
Nov 15, 2013 11.07 11.13 10.48 10.87 0 -0.17(-1.54%)
Nov 14, 2013 10.75 11.47 10.66 11.04 0 +0.59(+5.65%)
Nov 12, 2013 10.22 11.25 9.960 10.45 0 +0.24(+2.35%)
Nov 11, 2013 9.400 10.48 9.400 10.21 0 +0.64(+6.69%)
Nov 08, 2013 8.720 9.890 8.700 9.570 0 +1.28(+15.44%)
Nov 07, 2013 8.200 8.320 7.820 8.290 93,078 +0.14(+1.72%)
Nov 06, 2013 8.330 8.500 7.810 8.150 0 -0.26(-3.07%)
Nov 05, 2013 8.640 8.889 8.301 8.408 0 -0.13(-1.55%)
Nov 04, 2013 7.610 8.600 7.500 8.540 0 +0.93(+12.22%)
Nov 01, 2013 8.130 8.150 7.401 7.610 0 -0.54(-6.63%)
Oct 31, 2013 8.110 8.280 7.900 8.150 0 -0.17(-2.04%)
Oct 30, 2013 8.730 8.740 8.010 8.320 0 -0.15(-1.77%)
Oct 29, 2013 8.170 8.800 8.140 8.470 0 +0.18(+2.17%)
Oct 28, 2013 8.410 8.570 8.010 8.290 0 -0.24(-2.81%)
Oct 25, 2013 8.600 8.680 8.100 8.530 0 -0.02(-0.23%)
Oct 24, 2013 8.550 8.610 8.440 8.550 0 +0.09(+1.06%)
Oct 23, 2013 8.570 8.910 8.320 8.460 0 -0.08(-0.94%)
Oct 22, 2013 9.240 9.240 8.369 8.540 0 -0.50(-5.53%)
Oct 21, 2013 8.510 9.219 8.411 9.040 0 +0.76(+9.18%)
Oct 18, 2013 8.270 8.490 8.240 8.280 124,473 +0.04(+0.49%)
Oct 17, 2013 8.730 8.800 8.200 8.240 0 -0.61(-6.89%)
Oct 16, 2013 7.720 8.850 7.290 8.850 0 +1.26(+16.60%)
Oct 15, 2013 7.670 7.840 7.390 7.590 0 -0.07(-0.91%)
Oct 14, 2013 7.480 7.670 7.330 7.660 0 +0.17(+2.27%)
Oct 11, 2013 7.590 7.670 7.400 7.490 0 -0.02(-0.27%)
Oct 10, 2013 7.400 7.580 7.351 7.510 0 +0.18(+2.46%)
Oct 09, 2013 7.320 7.692 7.290 7.330 0 -0.04(-0.54%)
Oct 08, 2013 7.520 7.610 7.200 7.370 0 -0.18(-2.38%)
Oct 07, 2013 7.480 7.700 7.400 7.550 0 +0.16(+2.17%)
Oct 04, 2013 7.180 7.480 7.180 7.390 0 +0.19(+2.64%)
Oct 03, 2013 7.350 7.350 7.070 7.200 0 -0.11(-1.50%)
Oct 02, 2013 7.320 7.350 7.170 7.310 0 +0.14(+1.95%)
Oct 01, 2013 7.170 7.270 7.040 7.170 0 +0.05(+0.70%)
Sep 27, 2013 7.270 7.340 7.000 7.120 0 -0.18(-2.47%)
Sep 26, 2013 7.320 7.360 7.250 7.300 0 +0.00(+0.00%)
Sep 25, 2013 7.270 7.414 7.140 7.300 0 -0.15(-2.01%)
Sep 24, 2013 7.450 7.450 7.350 7.450 0 -0.03(-0.40%)
Sep 23, 2013 7.410 7.580 7.250 7.480 0 +0.04(+0.54%)
Sep 20, 2013 7.480 7.522 7.260 7.440 0 -0.07(-0.93%)
Sep 19, 2013 7.620 7.750 7.340 7.510 0 -0.09(-1.18%)
Sep 18, 2013 7.600 7.600 7.420 7.600 0 +0.06(+0.80%)
Sep 17, 2013 7.480 7.570 7.410 7.540 0 +0.08(+1.07%)
Sep 16, 2013 7.340 7.600 7.290 7.460 0 +0.07(+0.95%)
Sep 13, 2013 7.260 7.500 7.260 7.390 0 +0.14(+1.93%)
Sep 12, 2013 7.370 7.400 7.250 7.250 0 -0.14(-1.89%)
Sep 11, 2013 7.400 7.590 7.260 7.390 0 +0.11(+1.51%)
Sep 10, 2013 7.380 7.880 7.260 7.280 0 -0.07(-0.95%)
Sep 09, 2013 7.110 7.550 7.035 7.350 0 +0.37(+5.30%)
Sep 06, 2013 6.790 7.098 6.720 6.980 0 +0.22(+3.25%)
Sep 05, 2013 6.420 6.870 6.350 6.760 0 +0.51(+8.16%)
Sep 04, 2013 6.050 6.350 6.050 6.250 0 +0.21(+3.48%)
Sep 03, 2013 5.915 6.059 5.850 6.040 0 +0.15(+2.55%)
Aug 30, 2013 5.920 5.970 5.820 5.890 0 -0.02(-0.34%)
Aug 29, 2013 5.910 5.960 5.860 5.910 0 -0.02(-0.34%)
Aug 28, 2013 5.860 5.970 5.820 5.930 0 +0.02(+0.34%)
Aug 27, 2013 5.970 6.049 5.890 5.910 0 -0.12(-1.99%)
Aug 26, 2013 5.990 6.050 5.851 6.030 0 -0.03(-0.50%)
Aug 23, 2013 6.020 6.082 5.900 6.060 0 +0.02(+0.33%)
Aug 22, 2013 6.030 6.190 5.800 6.040 0 -0.05(-0.82%)
Aug 21, 2013 5.980 6.200 5.940 6.090 0 +0.05(+0.83%)
Aug 20, 2013 6.130 6.159 5.810 6.040 0 -0.13(-2.11%)
Aug 19, 2013 6.300 6.370 6.120 6.170 0 -0.18(-2.83%)
Aug 16, 2013 6.530 6.530 6.220 6.350 0 +0.00(+0.00%)
Aug 15, 2013 6.400 6.430 6.256 6.350 52,485 -0.11(-1.70%)
Aug 14, 2013 6.450 6.560 6.358 6.460 0 +0.01(+0.16%)
Aug 13, 2013 6.280 6.450 6.242 6.450 63,783 +0.22(+3.53%)
Aug 12, 2013 6.170 6.280 6.070 6.230 63,204 +0.12(+1.96%)
Aug 09, 2013 6.200 6.200 5.840 6.110 78,430 -0.04(-0.65%)
Aug 08, 2013 6.260 6.260 6.030 6.150 31,543 -0.04(-0.65%)
Aug 07, 2013 6.280 6.360 5.920 6.190 145,791 +0.14(+2.31%)
Aug 06, 2013 5.610 6.390 5.600 6.050 171,023 +0.41(+7.27%)
Aug 05, 2013 5.530 5.650 5.520 5.640 139,521 +0.15(+2.73%)
Aug 02, 2013 5.700 5.700 5.360 5.490 95,623 -0.12(-2.14%)
Aug 01, 2013 5.450 5.700 5.350 5.610 67,012 +0.23(+4.28%)
Jul 31, 2013 5.380 5.380 5.300 5.380 0 +0.00(+0.00%)
Jul 30, 2013 5.330 5.470 5.150 5.380 0 +0.08(+1.51%)
Jul 29, 2013 5.220 5.300 5.080 5.300 0 +0.02(+0.38%)
Jul 26, 2013 5.360 5.360 5.240 5.280 0 -0.09(-1.68%)
Jul 25, 2013 5.140 5.370 5.130 5.370 0 +0.10(+1.90%)
Jul 24, 2013 5.280 5.280 5.265 5.270 0 +0.02(+0.38%)
Jul 23, 2013 5.280 5.290 5.150 5.250 0 -0.04(-0.76%)
Jul 22, 2013 5.230 5.300 5.190 5.290 0 +0.14(+2.72%)
Jul 19, 2013 5.140 5.150 5.140 5.150 0 +0.00(+0.00%)
Jul 18, 2013 5.090 5.250 5.090 5.150 0 +0.12(+2.39%)
Jul 17, 2013 5.040 5.080 5.020 5.030 5,440 -0.03(-0.59%)
Jul 16, 2013 5.020 5.070 4.910 5.060 0 +0.03(+0.60%)
Jul 15, 2013 5.000 5.050 4.920 5.030 0 -0.01(-0.20%)
Jul 12, 2013 4.980 5.050 4.870 5.040 0 +0.01(+0.20%)
Jul 11, 2013 5.080 5.080 5.000 5.030 0 -0.03(-0.59%)
Jul 10, 2013 5.030 5.080 4.935 5.060 0 +0.06(+1.20%)
Jul 09, 2013 4.760 5.080 4.800 5.000 0 +0.20(+4.17%)
Jul 08, 2013 4.660 4.900 4.650 4.800 0 +0.10(+2.13%)
Jul 05, 2013 4.700 4.750 4.690 4.700 0 -0.00(-0.11%)
Jul 03, 2013 4.710 4.710 4.700 4.705 0 -0.00(-0.11%)
Jul 02, 2013 4.720 4.720 4.660 4.710 0 -0.01(-0.21%)
Jul 01, 2013 4.760 4.790 4.660 4.720 0 -0.05(-1.05%)
Jun 28, 2013 4.560 4.770 4.560 4.770 34,978 +0.13(+2.80%)
Jun 26, 2013 4.660 4.750 4.570 4.640 0 -0.06(-1.28%)
Jun 25, 2013 4.730 4.780 4.640 4.700 0 -0.04(-0.84%)
Jun 24, 2013 4.790 4.790 4.650 4.740 0 -0.05(-1.04%)
Jun 21, 2013 4.779 4.790 4.650 4.790 13,056 +0.03(+0.63%)
Jun 20, 2013 4.760 4.790 4.740 4.760 0 +0.00(+0.00%)
Jun 19, 2013 4.720 4.760 4.670 4.760 0 +0.01(+0.21%)
Jun 18, 2013 4.750 4.750 4.660 4.750 0 +0.01(+0.21%)
Jun 17, 2013 4.750 4.750 4.700 4.740 0 -0.04(-0.84%)
Jun 14, 2013 4.770 4.790 4.700 4.780 0 +0.01(+0.21%)
Jun 13, 2013 4.760 4.820 4.610 4.770 24,317 -0.02(-0.42%)
Jun 12, 2013 4.830 4.830 4.700 4.790 6,503 -0.02(-0.42%)
Jun 11, 2013 4.850 4.850 4.750 4.810 3,731 -0.04(-0.82%)
Jun 10, 2013 4.800 4.924 4.760 4.850 0 +0.08(+1.68%)
Jun 07, 2013 4.920 4.920 4.740 4.770 0 -0.12(-2.45%)
Jun 06, 2013 4.920 4.920 4.710 4.890 0 +0.00(+0.00%)
Jun 05, 2013 4.880 4.940 4.720 4.890 0 +0.07(+1.45%)
Jun 04, 2013 4.940 4.940 4.700 4.820 0 -0.06(-1.23%)
Jun 03, 2013 4.950 4.950 4.850 4.880 11,965 -0.05(-1.01%)
May 31, 2013 4.930 5.000 4.610 4.930 35,292 -0.12(-2.38%)
May 30, 2013 5.010 5.100 4.900 5.050 0 +0.01(+0.20%)
May 29, 2013 4.910 5.040 4.740 5.040 39,136 +0.13(+2.65%)
May 28, 2013 4.650 4.990 4.650 4.910 69,054 +0.28(+6.05%)
May 24, 2013 4.900 5.040 4.630 4.630 0 -0.22(-4.54%)
May 23, 2013 4.840 4.890 4.530 4.850 0 +0.07(+1.46%)
May 22, 2013 4.530 4.880 4.380 4.780 0 +0.23(+5.05%)
May 21, 2013 4.180 4.650 4.180 4.550 0 +0.34(+8.08%)
May 20, 2013 4.190 4.220 4.110 4.210 0 +0.00(+0.00%)
May 17, 2013 4.240 4.290 4.150 4.210 0 -0.05(-1.17%)
May 16, 2013 4.200 4.290 4.190 4.260 7,599 +0.01(+0.24%)
May 15, 2013 4.230 4.270 4.150 4.250 0 -0.03(-0.70%)
May 13, 2013 4.250 4.340 4.200 4.280 0 +0.05(+1.18%)
May 10, 2013 4.400 4.400 4.160 4.230 0 -0.11(-2.53%)
May 09, 2013 4.250 4.340 4.180 4.340 0 +0.10(+2.36%)
May 08, 2013 4.220 4.270 4.060 4.240 0 -0.06(-1.40%)
May 07, 2013 4.370 4.370 4.290 4.300 0 +0.01(+0.23%)
May 06, 2013 4.330 4.340 4.170 4.290 0 -0.03(-0.69%)
May 03, 2013 4.490 4.490 4.220 4.320 0 -0.17(-3.79%)
May 02, 2013 4.420 4.520 4.420 4.490 0 +0.08(+1.81%)
May 01, 2013 4.340 4.450 4.240 4.410 0 +0.02(+0.46%)
Apr 30, 2013 4.350 4.390 4.202 4.390 0 +0.09(+2.09%)
Apr 29, 2013 4.240 4.320 4.240 4.300 11,695 +0.06(+1.42%)
Apr 26, 2013 4.170 4.350 4.170 4.240 34,521 +0.10(+2.42%)
Apr 25, 2013 4.160 4.240 4.080 4.140 14,697 -0.05(-1.19%)
Apr 24, 2013 4.180 4.190 4.080 4.190 0 +0.00(+0.00%)
Apr 23, 2013 4.105 4.190 4.070 4.190 33,340 +0.05(+1.21%)
Apr 22, 2013 4.105 4.180 4.040 4.140 19,948 +0.02(+0.49%)
Apr 19, 2013 4.200 4.200 4.060 4.120 7,244 -0.09(-2.14%)
Apr 18, 2013 4.110 4.210 4.070 4.210 19,448 -0.01(-0.24%)
Apr 17, 2013 4.150 4.220 4.100 4.220 10,700 +0.01(+0.24%)
Apr 16, 2013 4.210 4.230 4.150 4.210 3,600 -0.04(-0.94%)
Apr 15, 2013 4.160 4.250 4.150 4.250 11,607 +0.02(+0.47%)
Apr 12, 2013 4.230 4.240 4.220 4.230 11,800 +0.01(+0.24%)
Apr 11, 2013 4.242 4.249 4.190 4.220 4,902 +0.04(+0.96%)
Apr 10, 2013 4.151 4.250 4.150 4.180 12,800 -0.06(-1.42%)
Apr 09, 2013 4.290 4.290 4.170 4.240 5,600 +0.00(+0.00%)
Apr 08, 2013 4.190 4.250 4.125 4.240 5,988 -0.03(-0.70%)
Apr 05, 2013 4.180 4.270 4.104 4.270 10,545 -0.01(-0.23%)
Apr 04, 2013 4.130 4.300 4.130 4.280 9,030 -0.06(-1.38%)
Apr 03, 2013 4.200 4.340 4.151 4.340 4,602 +0.12(+2.84%)
Apr 02, 2013 4.320 4.330 4.200 4.220 3,120 -0.11(-2.54%)
Apr 01, 2013 4.390 4.390 4.150 4.330 26,265 -0.01(-0.23%)
Mar 28, 2013 4.280 4.340 4.130 4.340 17,284 +0.10(+2.36%)
Mar 27, 2013 4.220 4.550 4.020 4.240 166,109 -0.06(-1.40%)
Mar 26, 2013 4.320 4.400 4.250 4.300 30,650 +0.05(+1.18%)
Mar 25, 2013 4.210 4.250 4.170 4.250 24,713 +0.08(+1.92%)
Mar 22, 2013 4.070 4.220 4.050 4.170 14,592 +0.06(+1.46%)
Mar 21, 2013 4.090 4.190 3.980 4.110 41,172 +0.05(+1.23%)
Mar 20, 2013 4.240 4.240 3.920 4.060 134,589 -0.19(-4.47%)
Mar 19, 2013 4.230 4.250 4.230 4.250 700 +0.01(+0.24%)
Mar 18, 2013 4.140 4.240 4.140 4.240 19,300 +0.13(+3.16%)
Mar 15, 2013 4.210 4.210 4.100 4.110 24,007 -0.13(-3.07%)
Mar 14, 2013 4.290 4.300 4.230 4.240 25,631 +0.05(+1.19%)
Mar 13, 2013 4.230 4.280 4.190 4.190 12,247 -0.02(-0.48%)
Mar 12, 2013 4.200 4.280 4.140 4.210 9,152 +0.01(+0.24%)
Mar 11, 2013 4.290 4.290 4.130 4.200 8,026 -0.05(-1.18%)
Mar 08, 2013 4.220 4.270 4.120 4.250 16,240 -0.01(-0.23%)
Mar 07, 2013 4.310 4.310 4.220 4.260 12,520 -0.05(-1.16%)
Mar 06, 2013 4.220 4.400 4.190 4.310 27,694 -0.07(-1.60%)
Mar 05, 2013 4.450 4.450 4.160 4.380 28,733 +0.04(+0.92%)
Mar 04, 2013 4.240 4.470 4.240 4.340 23,173 +0.10(+2.36%)
Mar 01, 2013 4.210 4.529 4.111 4.240 53,733 -0.32(-7.02%)
Feb 28, 2013 4.250 4.560 4.080 4.560 18,462 +0.30(+7.04%)
Feb 27, 2013 4.250 4.350 4.090 4.260 18,156 -0.07(-1.62%)
Feb 26, 2013 4.330 4.340 4.240 4.330 3,000 +0.05(+1.17%)
Feb 22, 2013 4.280 4.300 4.280 4.280 7,152 -0.03(-0.70%)
Feb 21, 2013 4.220 4.360 4.181 4.310 2,764 +0.04(+0.94%)
Feb 20, 2013 4.365 4.390 4.130 4.270 32,333 -0.02(-0.47%)
Feb 19, 2013 4.090 4.487 4.090 4.290 8,886 +0.16(+3.87%)
Feb 15, 2013 4.390 4.650 4.090 4.130 62,687 -0.22(-5.06%)
Feb 14, 2013 4.350 4.400 4.280 4.350 5,300 +0.03(+0.69%)
Feb 13, 2013 4.370 4.370 4.280 4.320 17,782 +0.01(+0.23%)
Feb 12, 2013 4.480 4.480 4.162 4.310 20,208 -0.03(-0.69%)
Feb 11, 2013 4.500 4.500 4.340 4.340 7,450 -0.04(-0.91%)
Feb 08, 2013 4.200 4.474 4.200 4.380 11,141 +0.15(+3.55%)
Feb 07, 2013 4.250 4.400 4.050 4.230 25,167 -0.01(-0.24%)
Feb 06, 2013 4.110 4.240 4.110 4.240 9,467 +0.04(+0.95%)
Feb 04, 2013 4.040 4.236 4.040 4.200 4,647 +0.15(+3.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.