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 (%)
Nov 28, 2014 4.860 4.870 4.810 4.830 32,338 -0.03(-0.62%)
Nov 26, 2014 4.860 4.860 4.860 0 -0.17(-3.38%)
Nov 25, 2014 5.060 5.092 5.020 5.030 36,843 -0.06(-1.18%)
Nov 24, 2014 5.060 5.110 5.000 5.090 45,273 +0.00(+0.00%)
Nov 21, 2014 5.100 5.250 5.010 5.090 90,335 +0.09(+1.80%)
Nov 20, 2014 5.370 5.370 4.913 5.000 139,702 -0.29(-5.48%)
Nov 19, 2014 5.230 5.460 5.230 5.290 95,239 +0.03(+0.57%)
Nov 18, 2014 5.330 5.330 5.230 5.260 34,484 -0.02(-0.38%)
Nov 17, 2014 5.350 5.440 5.235 5.280 39,285 -0.07(-1.31%)
Nov 14, 2014 5.240 5.410 5.200 5.350 27,014 +0.08(+1.52%)
Nov 13, 2014 5.600 5.600 5.260 5.270 38,768 -0.37(-6.56%)
Nov 12, 2014 5.220 5.750 5.131 5.640 669,838 +0.42(+8.05%)
Nov 11, 2014 5.310 5.410 5.220 5.220 55,173 -0.18(-3.33%)
Nov 10, 2014 5.390 5.470 5.320 5.400 59,976 -0.01(-0.18%)
Nov 07, 2014 5.270 5.560 5.270 5.410 58,581 +0.10(+1.88%)
Nov 06, 2014 5.320 5.340 5.210 5.310 27,769 -0.04(-0.75%)
Nov 05, 2014 5.470 5.792 5.170 5.350 430,127 -0.15(-2.73%)
Nov 04, 2014 5.450 5.500 5.370 5.500 125,862 +0.14(+2.61%)
Nov 03, 2014 5.490 5.580 5.360 5.360 113,299 -0.07(-1.29%)
Oct 31, 2014 5.530 5.530 5.390 5.430 36,574 -0.08(-1.45%)
Oct 30, 2014 5.300 5.654 5.280 5.510 337,177 +0.29(+5.56%)
Oct 29, 2014 5.290 5.299 5.210 5.220 81,744 +0.02(+0.38%)
Oct 28, 2014 5.160 5.300 5.130 5.200 44,076 +0.09(+1.76%)
Oct 27, 2014 5.110 5.280 5.010 5.110 55,205 +0.10(+2.00%)
Oct 24, 2014 5.180 5.270 5.010 5.010 132,265 -0.13(-2.53%)
Oct 23, 2014 5.200 5.300 5.140 5.140 90,907 +0.00(+0.00%)
Oct 22, 2014 5.330 5.140 5.140 175,045 -0.06(-1.15%)
Oct 21, 2014 5.200 5.280 5.170 5.200 167,155 +0.00(+0.00%)
Oct 20, 2014 5.230 5.300 5.230 5.200 143,617 -0.08(-1.52%)
Oct 17, 2014 5.440 5.180 5.280 114,753 -0.04(-0.75%)
Oct 16, 2014 5.260 5.610 5.260 5.320 90,187 -0.05(-0.93%)
Oct 15, 2014 5.220 5.500 5.111 5.370 106,098 +0.15(+2.87%)
Oct 14, 2014 5.200 5.370 5.160 5.220 112,898 +0.01(+0.19%)
Oct 13, 2014 5.560 5.630 5.150 5.210 207,434 -0.29(-5.27%)
Oct 10, 2014 5.810 5.940 5.320 5.500 261,095 -0.70(-11.29%)
Oct 09, 2014 6.360 6.421 6.220 6.200 157,273 -0.18(-2.82%)
Oct 08, 2014 6.210 6.530 6.150 6.380 210,783 +0.17(+2.74%)
Oct 07, 2014 6.200 6.580 6.050 6.210 295,483 +0.01(+0.16%)
Oct 06, 2014 6.590 6.600 6.190 6.200 131,850 -0.32(-4.91%)
Oct 03, 2014 6.480 6.629 6.360 6.520 203,851 +0.13(+2.03%)
Oct 02, 2014 6.340 6.550 6.320 6.390 302,642 +0.10(+1.59%)
Oct 01, 2014 6.580 6.620 6.290 6.290 192,067 -0.27(-4.12%)
Sep 30, 2014 6.490 6.900 6.370 6.560 515,943 +0.07(+1.08%)
Sep 29, 2014 5.900 6.490 5.850 6.490 430,081 +0.81(+14.26%)
Sep 26, 2014 5.620 5.740 5.580 5.680 31,890 +0.09(+1.61%)
Sep 25, 2014 5.790 5.790 5.560 5.590 46,588 -0.20(-3.45%)
Sep 24, 2014 5.720 5.790 5.600 5.790 32,542 +0.08(+1.40%)
Sep 23, 2014 5.690 5.720 5.690 5.710 16,277 -0.01(-0.17%)
Sep 22, 2014 5.690 5.800 5.690 5.720 38,458 -0.02(-0.35%)
Sep 19, 2014 5.720 5.800 5.690 5.740 126,990 +0.00(+0.00%)
Sep 18, 2014 5.800 5.800 5.690 5.740 83,375 -0.01(-0.17%)
Sep 17, 2014 5.740 5.890 5.710 5.750 23,196 +0.04(+0.70%)
Sep 16, 2014 5.750 5.700 5.710 26,192 +0.00(+0.00%)
Sep 15, 2014 6.000 6.000 5.710 5.710 80,678 -0.23(-3.87%)
Sep 12, 2014 5.830 5.980 5.800 5.940 56,295 +0.13(+2.24%)
Sep 11, 2014 5.870 5.920 5.780 5.810 48,524 -0.07(-1.19%)
Sep 10, 2014 6.030 6.030 5.820 5.880 30,992 -0.15(-2.49%)
Sep 09, 2014 6.000 6.109 5.936 6.030 41,670 +0.06(+1.01%)
Sep 08, 2014 5.900 6.090 5.800 5.970 62,366 +0.03(+0.51%)
Sep 05, 2014 5.780 5.950 5.780 5.940 43,320 +0.10(+1.71%)
Sep 04, 2014 5.871 5.960 5.850 5.840 21,008 +0.05(+0.86%)
Sep 03, 2014 6.000 6.000 5.780 5.790 51,901 -0.10(-1.70%)
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.