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 (%)
Oct 06, 2017 7.020 7.020 7.020 0 +0.02(+0.29%)
Oct 05, 2017 7.190 7.210 7.000 7.000 51,623 -0.15(-2.10%)
Oct 04, 2017 7.100 7.240 7.100 7.150 27,670 +0.06(+0.85%)
Oct 03, 2017 7.150 7.275 7.060 7.090 63,630 -0.04(-0.56%)
Oct 02, 2017 6.900 7.230 6.890 7.130 76,236 +0.24(+3.48%)
Sep 29, 2017 6.990 7.144 6.750 6.890 130,613 -0.11(-1.57%)
Sep 28, 2017 7.080 7.230 6.940 7.000 88,235 -0.14(-1.96%)
Sep 27, 2017 7.150 7.305 7.080 7.140 58,828 +0.00(+0.00%)
Sep 26, 2017 7.290 7.455 7.130 7.140 68,390 -0.15(-2.06%)
Sep 25, 2017 7.740 7.740 7.150 7.290 143,110 -0.41(-5.32%)
Sep 22, 2017 7.600 7.730 7.600 7.700 46,195 +0.07(+0.92%)
Sep 21, 2017 7.690 7.760 7.560 7.630 66,059 -0.09(-1.17%)
Sep 20, 2017 7.640 7.900 7.630 7.720 74,065 +0.06(+0.78%)
Sep 19, 2017 7.610 7.700 7.510 7.660 56,154 +0.04(+0.52%)
Sep 18, 2017 7.690 7.840 7.600 7.620 54,768 -0.05(-0.65%)
Sep 15, 2017 7.730 7.780 7.600 7.670 109,124 -0.03(-0.39%)
Sep 14, 2017 8.010 8.090 7.670 7.700 59,427 -0.31(-3.87%)
Sep 13, 2017 7.810 8.050 7.805 8.010 84,570 +0.18(+2.30%)
Sep 12, 2017 7.700 7.950 7.695 7.830 46,969 +0.08(+1.03%)
Sep 11, 2017 7.560 7.870 7.560 7.750 30,886 +0.18(+2.38%)
Sep 08, 2017 7.480 7.710 7.360 7.570 79,555 +0.06(+0.80%)
Sep 07, 2017 7.700 7.875 7.480 7.510 53,589 -0.15(-1.96%)
Sep 06, 2017 7.690 7.800 7.510 7.660 61,632 -0.03(-0.39%)
Sep 05, 2017 7.590 7.789 7.440 7.690 100,613 +0.10(+1.32%)
Sep 01, 2017 7.300 7.720 7.220 7.590 77,895 +0.33(+4.55%)
Aug 31, 2017 7.510 7.640 7.240 7.260 107,015 -0.24(-3.20%)
Aug 30, 2017 7.710 7.729 7.410 7.500 130,372 -0.23(-2.98%)
Aug 29, 2017 7.740 7.870 7.650 7.730 50,866 -0.03(-0.39%)
Aug 28, 2017 7.810 7.880 7.690 7.760 73,115 -0.05(-0.64%)
Aug 25, 2017 7.770 7.830 7.605 7.810 96,767 +0.06(+0.77%)
Aug 24, 2017 7.950 7.990 7.700 7.750 77,776 -0.07(-0.90%)
Aug 23, 2017 7.890 8.289 7.710 7.820 76,271 -0.09(-1.14%)
Aug 22, 2017 7.880 8.000 7.760 7.910 144,664 +0.03(+0.38%)
Aug 21, 2017 8.220 8.230 7.875 7.880 103,974 -0.36(-4.37%)
Aug 18, 2017 8.330 8.420 8.100 8.240 115,279 -0.06(-0.72%)
Aug 17, 2017 8.430 8.580 8.090 8.300 78,451 -0.12(-1.43%)
Aug 16, 2017 8.400 8.580 8.340 8.420 62,374 +0.02(+0.24%)
Aug 15, 2017 8.080 8.500 8.075 8.400 163,651 +0.39(+4.87%)
Aug 14, 2017 8.350 8.580 7.980 8.010 177,906 -0.39(-4.64%)
Aug 11, 2017 8.100 8.610 8.070 8.400 242,512 +0.35(+4.35%)
Aug 10, 2017 7.860 8.125 7.860 8.050 321,295 +0.13(+1.64%)
Aug 09, 2017 7.750 7.970 7.590 7.920 135,552 +0.17(+2.19%)
Aug 08, 2017 8.160 8.207 7.720 7.750 261,560 -0.25(-3.12%)
Aug 07, 2017 8.250 8.670 7.990 8.000 498,457 -0.21(-2.56%)
Aug 04, 2017 8.350 8.680 6.633 8.210 1,420,748 -2.66(-24.47%)
Aug 03, 2017 11.06 11.27 10.82 10.87 148,361 -0.22(-1.98%)
Aug 02, 2017 11.22 11.26 11.03 11.09 132,082 -0.12(-1.07%)
Aug 01, 2017 11.18 11.47 11.01 11.21 214,125 +0.20(+1.82%)
Jul 31, 2017 11.76 11.78 11.00 11.01 323,934 -0.76(-6.46%)
Jul 28, 2017 11.82 12.04 11.30 11.77 68,711 -0.14(-1.18%)
Jul 27, 2017 11.99 12.11 11.73 11.91 212,245 -0.08(-0.67%)
Jul 26, 2017 11.99 12.09 11.96 11.99 70,199 +0.00(+0.00%)
Jul 25, 2017 12.06 12.19 11.94 11.99 94,246 -0.02(-0.17%)
Jul 24, 2017 12.04 12.07 11.87 12.01 59,406 +0.00(+0.00%)
Jul 21, 2017 12.06 12.06 11.76 12.01 234,161 -0.07(-0.58%)
Jul 20, 2017 12.13 12.13 11.98 12.08 49,629 +0.08(+0.67%)
Jul 19, 2017 12.06 12.20 11.95 12.00 104,012 -0.04(-0.33%)
Jul 18, 2017 12.00 12.05 12.00 12.04 71,656 +0.00(+0.00%)
Jul 17, 2017 12.01 12.25 12.01 12.04 85,295 -0.04(-0.33%)
Jul 14, 2017 12.12 12.20 12.02 12.08 67,863 -0.06(-0.49%)
Jul 13, 2017 12.15 12.29 12.04 12.14 72,909 -0.02(-0.16%)
Jul 12, 2017 12.55 12.67 12.15 12.16 54,757 -0.23(-1.86%)
Jul 11, 2017 12.02 12.52 11.95 12.39 157,001 +0.36(+2.99%)
Jul 10, 2017 11.98 12.24 11.96 12.03 137,510 -0.02(-0.17%)
Jul 07, 2017 12.00 12.15 11.98 12.05 101,109 +0.06(+0.50%)
Jul 06, 2017 12.01 12.24 11.99 11.99 208,401 -0.11(-0.91%)
Jul 05, 2017 12.96 13.15 12.04 12.10 186,155 -0.82(-6.35%)
Jul 03, 2017 12.55 13.04 12.50 12.92 104,110 +0.31(+2.46%)
Jun 30, 2017 13.31 13.31 12.50 12.61 170,634 -0.69(-5.19%)
Jun 29, 2017 14.16 14.22 13.19 13.30 178,242 -0.79(-5.61%)
Jun 28, 2017 13.74 14.30 13.71 14.09 149,906 +0.42(+3.07%)
Jun 27, 2017 13.27 13.79 13.15 13.67 103,423 +0.41(+3.09%)
Jun 26, 2017 13.47 13.71 13.14 13.26 153,118 -0.05(-0.38%)
Jun 23, 2017 13.17 13.58 12.61 13.31 1,224,766 +0.25(+1.91%)
Jun 22, 2017 12.42 13.46 12.33 13.06 444,566 +0.61(+4.90%)
Jun 21, 2017 12.61 12.89 12.41 12.45 99,043 -0.08(-0.64%)
Jun 20, 2017 12.67 12.67 12.41 12.53 81,198 -0.12(-0.95%)
Jun 19, 2017 12.37 12.75 12.32 12.65 105,904 +0.33(+2.68%)
Jun 16, 2017 12.52 12.55 12.24 12.32 118,513 -0.26(-2.07%)
Jun 15, 2017 12.27 12.64 12.22 12.58 87,265 +0.11(+0.88%)
Jun 14, 2017 12.63 12.68 12.34 12.47 155,930 -0.16(-1.27%)
Jun 13, 2017 12.72 12.87 12.52 12.63 191,193 -0.01(-0.08%)
Jun 12, 2017 13.30 13.40 12.59 12.64 107,185 -0.71(-5.32%)
Jun 09, 2017 13.40 13.50 13.01 13.35 121,113 -0.04(-0.30%)
Jun 08, 2017 13.41 13.52 13.27 13.39 89,475 -0.07(-0.52%)
Jun 07, 2017 13.39 13.50 13.18 13.46 114,334 +0.19(+1.43%)
Jun 06, 2017 13.00 13.38 12.85 13.27 138,035 +0.34(+2.63%)
Jun 05, 2017 12.77 13.00 12.67 12.93 119,816 +0.25(+1.97%)
Jun 02, 2017 12.74 12.88 12.58 12.68 69,620 -0.03(-0.24%)
Jun 01, 2017 12.64 12.92 12.51 12.71 122,383 +0.12(+0.95%)
May 31, 2017 12.62 12.98 12.42 12.59 46,624 +0.00(+0.00%)
May 30, 2017 12.89 12.89 12.31 12.59 153,349 -0.14(-1.10%)
May 26, 2017 12.89 12.89 12.43 12.73 75,605 -0.15(-1.16%)
May 25, 2017 13.00 13.12 12.86 12.88 64,487 -0.12(-0.92%)
May 24, 2017 13.00 13.38 12.93 13.00 57,536 +0.05(+0.39%)
May 23, 2017 12.79 13.08 12.64 12.95 66,591 +0.11(+0.86%)
May 22, 2017 13.03 13.17 12.70 12.84 110,078 -0.18(-1.38%)
May 19, 2017 13.08 13.24 12.59 13.02 120,962 -0.06(-0.46%)
May 18, 2017 12.91 13.30 12.87 13.08 56,731 +0.07(+0.54%)
May 17, 2017 13.53 13.53 12.83 13.01 96,031 -0.62(-4.55%)
May 16, 2017 13.54 14.05 13.49 13.63 162,938 +0.22(+1.64%)
May 15, 2017 12.59 13.43 12.59 13.41 157,688 +0.95(+7.62%)
May 12, 2017 12.45 12.66 12.33 12.46 70,518 +0.01(+0.08%)
May 11, 2017 12.38 12.65 12.10 12.45 98,835 +0.02(+0.16%)
May 10, 2017 11.86 12.47 11.86 12.43 132,896 +0.63(+5.34%)
May 09, 2017 12.00 12.01 11.65 11.80 315,944 -0.20(-1.67%)
May 08, 2017 12.60 12.72 11.87 12.00 122,617 -0.59(-4.69%)
May 05, 2017 12.65 13.57 12.33 12.59 228,425 -1.00(-7.36%)
May 04, 2017 13.47 13.72 13.39 13.59 103,947 +0.12(+0.89%)
May 03, 2017 13.27 13.49 12.99 13.47 81,776 +0.05(+0.37%)
May 02, 2017 13.59 13.69 13.35 13.42 69,502 -0.03(-0.22%)
May 01, 2017 13.08 13.59 12.99 13.45 62,614 +0.34(+2.59%)
Apr 28, 2017 13.18 13.27 13.00 13.11 74,485 +0.02(+0.15%)
Apr 27, 2017 12.88 13.15 12.73 13.09 64,660 +0.18(+1.39%)
Apr 26, 2017 12.57 13.07 12.57 12.91 105,931 +0.37(+2.95%)
Apr 25, 2017 12.50 12.74 12.50 12.54 148,635 +0.11(+0.88%)
Apr 24, 2017 12.55 12.72 12.41 12.43 82,716 +0.13(+1.06%)
Apr 21, 2017 12.34 12.50 12.02 12.30 152,880 +0.05(+0.41%)
Apr 20, 2017 11.97 12.45 11.76 12.25 190,330 +0.58(+4.97%)
Apr 19, 2017 11.71 11.84 11.56 11.67 79,049 +0.02(+0.17%)
Apr 18, 2017 11.72 11.77 11.41 11.65 81,063 -0.17(-1.44%)
Apr 17, 2017 11.81 11.98 11.11 11.82 34,362 +0.00(+0.00%)
Apr 13, 2017 11.80 11.94 11.70 11.82 54,943 -0.04(-0.34%)
Apr 12, 2017 11.98 12.03 11.84 11.86 64,624 -0.15(-1.25%)
Apr 11, 2017 12.01 12.16 11.87 12.01 54,416 +0.02(+0.17%)
Apr 10, 2017 12.14 12.24 11.86 11.99 78,997 -0.14(-1.15%)
Apr 07, 2017 12.56 12.80 11.94 12.13 91,750 -0.39(-3.12%)
Apr 06, 2017 12.21 12.80 12.06 12.52 145,838 +0.35(+2.88%)
Apr 05, 2017 12.16 12.35 12.14 12.17 57,772 +0.01(+0.08%)
Apr 04, 2017 12.17 12.49 12.01 12.16 62,394 -0.09(-0.73%)
Apr 03, 2017 12.46 12.58 12.09 12.25 148,603 -0.28(-2.23%)
Mar 31, 2017 12.73 13.10 12.46 12.53 91,803 -0.18(-1.42%)
Mar 30, 2017 12.60 12.88 12.60 12.71 38,948 +0.09(+0.71%)
Mar 29, 2017 12.49 13.06 12.49 12.62 62,274 -0.09(-0.71%)
Mar 28, 2017 12.45 12.89 12.43 12.71 60,795 +0.22(+1.76%)
Mar 27, 2017 11.95 12.57 11.86 12.49 113,577 +0.48(+4.00%)
Mar 24, 2017 12.34 12.48 11.69 12.01 137,552 -0.23(-1.88%)
Mar 23, 2017 12.02 12.48 11.89 12.24 76,113 -0.01(-0.08%)
Mar 22, 2017 12.33 12.50 12.10 12.25 79,287 -0.13(-1.05%)
Mar 21, 2017 13.23 13.23 12.22 12.38 132,004 -0.76(-5.78%)
Mar 20, 2017 12.84 13.30 12.84 13.14 107,372 +0.21(+1.62%)
Mar 17, 2017 13.22 13.41 12.85 12.93 245,076 -0.38(-2.85%)
Mar 16, 2017 13.28 13.45 13.27 13.31 52,023 +0.00(+0.00%)
Mar 15, 2017 13.02 13.36 12.94 13.31 46,142 +0.26(+1.99%)
Mar 14, 2017 13.60 13.67 13.00 13.05 113,294 -0.65(-4.74%)
Mar 13, 2017 14.20 14.40 13.57 13.70 111,522 -0.48(-3.39%)
Mar 10, 2017 14.00 14.79 13.70 14.18 216,176 +1.16(+8.91%)
Mar 09, 2017 13.31 13.75 12.98 13.02 164,737 -0.27(-2.03%)
Mar 08, 2017 13.50 13.50 13.08 13.29 99,350 -0.16(-1.19%)
Mar 07, 2017 12.85 13.73 12.85 13.45 310,882 +0.60(+4.67%)
Mar 06, 2017 12.41 13.07 12.40 12.85 100,012 +0.35(+2.80%)
Mar 03, 2017 13.05 13.05 12.44 12.50 42,673 -0.59(-4.51%)
Mar 02, 2017 12.71 13.10 12.71 13.09 83,645 +0.38(+2.99%)
Mar 01, 2017 12.59 12.80 12.59 12.71 69,192 +0.21(+1.68%)
Feb 28, 2017 12.58 12.58 12.39 12.50 86,800 -0.08(-0.64%)
Feb 27, 2017 12.68 12.82 12.53 12.58 87,958 -0.22(-1.72%)
Feb 24, 2017 12.20 12.85 12.20 12.80 58,966 +0.19(+1.51%)
Feb 23, 2017 12.87 12.87 12.41 12.61 56,302 -0.26(-2.02%)
Feb 22, 2017 12.95 12.98 12.78 12.87 38,028 -0.09(-0.69%)
Feb 21, 2017 13.08 13.15 12.87 12.96 31,670 -0.10(-0.77%)
Feb 17, 2017 13.06 13.06 13.06 0 +0.06(+0.46%)
Feb 16, 2017 13.00 13.15 12.78 13.00 41,346 +0.00(+0.00%)
Feb 15, 2017 13.07 13.22 12.86 13.00 59,243 -0.17(-1.29%)
Feb 14, 2017 13.22 13.29 13.05 13.17 18,331 -0.08(-0.60%)
Feb 13, 2017 13.42 13.49 13.09 13.25 36,890 -0.08(-0.60%)
Feb 10, 2017 13.30 13.44 13.16 13.33 26,732 +0.01(+0.08%)
Feb 09, 2017 13.15 13.64 13.15 13.32 49,163 +0.16(+1.22%)
Feb 08, 2017 13.23 13.23 12.61 13.16 50,836 -0.10(-0.75%)
Feb 07, 2017 13.82 13.82 13.25 13.26 36,397 -0.48(-3.49%)
Feb 06, 2017 13.69 13.82 13.54 13.74 54,940 +0.08(+0.59%)
Feb 03, 2017 13.65 13.78 13.53 13.66 62,584 +0.13(+0.96%)
Feb 02, 2017 13.58 13.78 13.46 13.53 52,420 -0.28(-2.03%)
Feb 01, 2017 13.86 14.01 13.71 13.81 45,144 +0.06(+0.44%)
Jan 31, 2017 13.41 13.77 13.24 13.75 27,322 +0.21(+1.55%)
Jan 30, 2017 13.80 13.80 13.48 13.54 77,246 -0.34(-2.45%)
Jan 27, 2017 13.91 13.92 13.70 13.88 55,023 +0.07(+0.51%)
Jan 26, 2017 13.40 13.93 13.40 13.81 70,622 +0.40(+2.98%)
Jan 25, 2017 13.43 13.56 13.35 13.41 51,953 +0.17(+1.28%)
Jan 24, 2017 12.99 13.32 12.93 13.24 58,623 +0.26(+2.00%)
Jan 23, 2017 12.74 13.05 12.52 12.98 88,620 +0.16(+1.25%)
Jan 20, 2017 12.57 12.87 12.57 12.82 23,022 +0.22(+1.75%)
Jan 19, 2017 12.83 12.83 12.59 12.60 58,934 -0.18(-1.41%)
Jan 18, 2017 12.85 12.88 12.72 12.78 37,105 -0.01(-0.08%)
Jan 17, 2017 12.87 13.02 12.68 12.79 65,267 -0.08(-0.62%)
Jan 13, 2017 12.87 12.87 12.87 0 -0.15(-1.15%)
Jan 12, 2017 12.95 13.06 12.63 13.02 66,453 +0.03(+0.23%)
Jan 11, 2017 13.30 13.30 12.95 12.99 80,653 -0.36(-2.70%)
Jan 10, 2017 13.04 13.36 12.91 13.35 105,845 +0.27(+2.06%)
Jan 09, 2017 13.33 13.33 13.05 13.08 87,143 -0.32(-2.39%)
Jan 06, 2017 13.52 13.54 13.30 13.40 101,494 -0.15(-1.11%)
Jan 05, 2017 13.44 13.81 13.39 13.55 77,364 +0.05(+0.37%)
Jan 04, 2017 13.73 13.99 13.34 13.50 140,220 -0.25(-1.82%)
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.