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 (%)
Dec 31, 2012 17.50 17.50 17.38 17.48 43,659 +0.09(+0.52%)
Dec 28, 2012 16.91 17.50 16.91 17.39 46,557 +0.21(+1.22%)
Dec 27, 2012 17.12 17.28 16.93 17.18 40,206 -0.09(-0.52%)
Dec 26, 2012 17.20 17.40 17.17 17.27 70,632 +0.05(+0.29%)
Dec 24, 2012 17.26 17.50 17.11 17.22 94,884 -0.33(-1.88%)
Dec 21, 2012 17.52 17.58 17.35 17.55 40,741 -0.19(-1.07%)
Dec 20, 2012 17.82 17.85 17.64 17.74 38,269 -0.05(-0.28%)
Dec 19, 2012 17.70 17.83 17.50 17.79 39,087 +0.17(+0.96%)
Dec 18, 2012 17.77 17.85 17.52 17.62 25,133 -0.09(-0.51%)
Dec 17, 2012 17.58 17.80 17.36 17.71 107,603 +0.06(+0.34%)
Dec 14, 2012 17.68 17.74 17.50 17.65 36,346 -0.03(-0.17%)
Dec 13, 2012 17.73 17.90 17.51 17.68 45,743 -0.12(-0.67%)
Dec 12, 2012 17.98 17.99 17.66 17.80 44,230 +0.08(+0.45%)
Dec 11, 2012 17.67 17.78 17.48 17.72 22,100 -0.03(-0.17%)
Dec 10, 2012 17.66 17.81 17.58 17.75 30,693 -0.05(-0.28%)
Dec 07, 2012 17.67 18.07 17.00 17.80 82,935 +0.12(+0.68%)
Dec 06, 2012 18.30 18.33 17.62 17.68 154,430 -0.47(-2.59%)
Dec 05, 2012 18.37 18.38 18.05 18.15 95,363 -0.13(-0.72%)
Dec 04, 2012 18.26 18.32 18.16 18.28 25,435 +0.17(+0.94%)
Nov 30, 2012 18.25 18.30 17.94 18.11 96,573 -0.03(-0.17%)
Nov 29, 2012 18.52 18.85 18.07 18.14 160,073 +0.09(+0.50%)
Nov 28, 2012 17.95 18.21 17.93 18.05 39,489 -0.11(-0.61%)
Nov 27, 2012 18.37 18.45 18.15 18.16 57,731 -0.19(-1.04%)
Nov 26, 2012 18.39 18.44 18.08 18.35 101,103 -0.05(-0.27%)
Nov 24, 2012 18.32 18.45 18.14 18.40 71,456 +0.00(+0.00%)
Nov 23, 2012 18.32 18.45 18.14 18.40 76,864 +0.20(+1.10%)
Nov 21, 2012 18.09 18.28 18.01 18.20 50,210 +0.07(+0.39%)
Nov 20, 2012 18.56 18.66 18.06 18.13 107,866 -0.40(-2.16%)
Nov 19, 2012 18.42 18.72 18.38 18.53 105,095 +0.35(+1.93%)
Nov 16, 2012 17.95 18.43 17.91 18.18 117,344 +0.15(+0.83%)
Nov 15, 2012 18.05 18.10 17.75 18.03 69,291 +0.04(+0.22%)
Nov 14, 2012 17.95 18.36 17.79 17.99 66,367 -0.18(-0.99%)
Nov 13, 2012 18.32 18.69 17.76 18.17 45,260 -0.41(-2.21%)
Nov 12, 2012 19.06 19.06 18.51 18.58 41,842 -0.45(-2.36%)
Nov 09, 2012 18.82 19.19 18.73 19.03 39,191 +0.16(+0.85%)
Nov 08, 2012 19.19 19.19 18.55 18.87 74,497 -0.32(-1.67%)
Nov 07, 2012 18.24 19.43 18.03 19.19 135,237 +1.03(+5.67%)
Nov 06, 2012 18.08 18.45 18.05 18.16 72,488 -0.02(-0.11%)
Nov 05, 2012 18.17 18.35 18.11 18.18 72,203 -0.30(-1.62%)
Nov 02, 2012 18.48 18.70 18.37 18.48 53,845 +0.07(+0.38%)
Nov 01, 2012 18.20 18.54 18.11 18.41 46,395 +0.31(+1.71%)
Oct 31, 2012 18.21 18.24 18.02 18.10 81,099 -0.20(-1.09%)
Oct 26, 2012 18.30 18.30 18.30 0 -0.25(-1.35%)
Oct 25, 2012 18.64 18.96 18.36 18.55 114,757 +0.11(+0.60%)
Oct 24, 2012 18.06 18.66 18.06 18.44 152,129 +0.39(+2.16%)
Oct 23, 2012 18.54 18.56 18.00 18.05 112,304 -0.10(-0.55%)
Oct 19, 2012 18.04 18.60 17.79 18.15 237,125 -0.04(-0.22%)
Oct 18, 2012 17.20 19.48 17.20 18.19 1,138,210 +2.92(+19.12%)
Oct 17, 2012 15.18 15.50 15.12 15.27 108,698 +0.30(+2.00%)
Oct 16, 2012 15.10 15.22 14.86 14.97 32,952 -0.11(-0.73%)
Oct 15, 2012 15.08 15.29 14.90 15.08 32,462 +0.24(+1.62%)
Oct 12, 2012 15.03 15.03 14.64 14.84 32,660 -0.26(-1.72%)
Oct 11, 2012 15.01 15.18 14.95 15.10 23,409 +0.15(+1.00%)
Oct 10, 2012 15.38 15.44 14.76 14.95 37,520 -0.39(-2.54%)
Oct 09, 2012 15.73 15.73 15.22 15.34 49,493 -0.26(-1.67%)
Oct 08, 2012 15.48 15.85 15.48 15.60 18,374 -0.01(-0.06%)
Oct 06, 2012 15.91 16.08 15.32 15.61 57,695 +0.00(+0.00%)
Oct 05, 2012 15.91 16.08 15.32 15.61 57,695 -0.30(-1.89%)
Oct 04, 2012 15.63 16.25 15.63 15.91 79,135 +0.31(+1.99%)
Oct 03, 2012 15.41 15.94 15.36 15.60 76,815 +0.17(+1.10%)
Oct 02, 2012 15.09 16.19 15.04 15.43 164,125 +0.49(+3.28%)
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.