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 (%)
Feb 28, 2014 8.260 8.260 7.180 7.360 381,216 -0.87(-10.57%)
Feb 27, 2014 8.200 8.260 7.600 8.230 551,867 +0.43(+5.51%)
Feb 26, 2014 7.620 8.000 7.590 7.800 571,470 +0.19(+2.50%)
Feb 25, 2014 7.500 7.810 7.290 7.610 710,856 +0.20(+2.70%)
Feb 24, 2014 7.250 7.570 7.250 7.410 547,335 +0.16(+2.21%)
Feb 21, 2014 7.200 7.346 6.960 7.250 437,782 +0.04(+0.49%)
Feb 20, 2014 6.960 7.450 6.790 7.215 485,090 +0.30(+4.41%)
Feb 19, 2014 6.520 7.050 6.520 6.910 569,832 +0.38(+5.82%)
Feb 18, 2014 6.550 6.670 6.350 6.530 538,818 +0.16(+2.51%)
Feb 14, 2014 6.370 6.370 6.370 0 -0.13(-2.00%)
Feb 13, 2014 6.320 6.620 6.250 6.500 266,072 +0.17(+2.69%)
Feb 12, 2014 6.450 6.620 6.240 6.330 385,547 -0.06(-0.94%)
Feb 11, 2014 6.440 6.650 6.300 6.390 286,640 -0.04(-0.62%)
Feb 10, 2014 6.320 6.522 6.250 6.430 231,264 +0.10(+1.58%)
Feb 07, 2014 6.170 6.460 6.120 6.330 300,001 +0.21(+3.43%)
Feb 06, 2014 6.330 6.456 6.110 6.120 151,427 -0.16(-2.55%)
Feb 05, 2014 6.100 6.450 6.020 6.280 415,653 +0.17(+2.78%)
Feb 04, 2014 5.960 6.301 5.910 6.110 266,768 +0.06(+0.99%)
Feb 03, 2014 6.350 6.470 6.020 6.050 99,575 -0.25(-3.97%)
Jan 31, 2014 6.070 6.779 6.020 6.300 367,168 +0.13(+2.11%)
Jan 30, 2014 6.180 6.379 6.060 6.170 193,362 +0.06(+0.98%)
Jan 29, 2014 6.380 6.380 6.030 6.110 146,554 -0.26(-4.08%)
Jan 28, 2014 6.200 6.400 5.980 6.370 395,379 +0.29(+4.77%)
Jan 27, 2014 6.100 6.229 5.880 6.080 230,245 -0.13(-2.09%)
Jan 24, 2014 6.600 6.600 6.105 6.210 351,144 -0.45(-6.76%)
Jan 23, 2014 7.300 7.300 6.340 6.660 349,144 -0.56(-7.76%)
Jan 22, 2014 7.540 7.550 7.100 7.220 214,230 -0.28(-3.73%)
Jan 21, 2014 7.450 7.670 7.400 7.500 153,615 +0.09(+1.21%)
Jan 17, 2014 7.410 7.410 7.410 0 +0.07(+0.95%)
Jan 16, 2014 7.330 7.400 7.030 7.340 146,606 +0.04(+0.55%)
Jan 15, 2014 6.770 7.470 6.770 7.300 303,322 +0.53(+7.83%)
Jan 14, 2014 6.610 6.910 6.400 6.770 344,984 +0.26(+3.99%)
Jan 13, 2014 6.800 6.875 6.410 6.510 340,162 -0.19(-2.84%)
Jan 10, 2014 6.800 6.830 6.520 6.700 158,716 -0.10(-1.47%)
Jan 09, 2014 6.910 7.149 6.560 6.800 362,520 -0.05(-0.73%)
Jan 08, 2014 6.900 7.030 6.560 6.850 432,719 -0.08(-1.15%)
Jan 07, 2014 7.020 7.119 6.710 6.930 675,794 +0.30(+4.52%)
Jan 06, 2014 6.000 6.650 5.990 6.630 640,742 +0.64(+10.68%)
Jan 03, 2014 6.000 6.220 5.920 5.990 224,652 -0.03(-0.50%)
Jan 02, 2014 5.860 6.040 5.850 6.020 127,626 +0.02(+0.33%)
Dec 31, 2013 6.000 6.000 6.000 0 -0.04(-0.66%)
Dec 30, 2013 6.010 6.360 5.910 6.040 224,480 +0.02(+0.33%)
Dec 27, 2013 5.900 6.080 5.830 6.020 543,806 +0.16(+2.73%)
Dec 26, 2013 5.860 5.970 5.840 5.860 26,478 +0.00(+0.00%)
Dec 24, 2013 5.840 5.970 5.818 5.860 54,384 -0.01(-0.17%)
Dec 23, 2013 5.950 6.054 5.610 5.870 352,674 -0.07(-1.18%)
Dec 20, 2013 6.000 6.070 5.840 5.940 80,428 -0.02(-0.34%)
Dec 19, 2013 5.900 6.089 5.850 5.960 137,712 +0.02(+0.34%)
Dec 18, 2013 5.810 5.960 5.810 5.940 76,969 +0.08(+1.37%)
Dec 17, 2013 5.980 5.990 5.860 5.860 21,023 -0.15(-2.50%)
Dec 16, 2013 5.950 6.040 5.900 6.010 50,244 +0.04(+0.67%)
Dec 13, 2013 5.850 6.030 5.850 5.970 44,189 +0.11(+1.88%)
Dec 12, 2013 5.820 5.930 5.810 5.860 28,592 +0.01(+0.17%)
Dec 11, 2013 5.860 6.040 5.835 5.850 59,061 -0.09(-1.52%)
Dec 10, 2013 5.910 6.010 5.850 5.940 42,132 +0.05(+0.85%)
Dec 09, 2013 5.950 6.070 5.850 5.890 213,831 -0.06(-1.01%)
Dec 06, 2013 6.040 6.130 5.950 5.950 0 -0.01(-0.17%)
Dec 05, 2013 6.010 6.050 5.950 5.960 0 -0.10(-1.65%)
Dec 04, 2013 5.950 6.160 5.920 6.060 0 +0.08(+1.34%)
Dec 03, 2013 5.980 6.050 5.930 5.980 0 -0.02(-0.33%)
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.