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 27, 2015 12.56 13.15 11.99 12.89 857,008 +2.51(+24.18%)
Feb 26, 2015 10.68 10.99 10.30 10.38 119,511 -0.26(-2.44%)
Feb 25, 2015 10.80 11.00 10.64 10.64 28,669 -0.19(-1.75%)
Feb 24, 2015 10.50 11.00 10.24 10.83 65,140 +0.32(+3.04%)
Feb 23, 2015 10.000 10.70 9.950 10.51 67,015 +0.51(+5.10%)
Feb 20, 2015 10.01 10.02 9.830 10.00 35,391 -0.01(-0.10%)
Feb 19, 2015 9.750 10.25 9.740 10.01 62,808 +0.25(+2.56%)
Feb 18, 2015 9.900 9.940 9.760 9.760 33,243 -0.09(-0.91%)
Feb 17, 2015 9.920 9.960 9.847 9.850 27,641 -0.03(-0.30%)
Feb 13, 2015 9.850 9.880 9.880 9.880 46,900 +0.13(+1.33%)
Feb 12, 2015 9.950 9.950 9.750 9.750 19,500 -0.12(-1.22%)
Feb 11, 2015 9.760 9.980 9.760 9.870 28,858 +0.01(+0.10%)
Feb 10, 2015 9.930 10.14 9.800 9.860 21,028 +0.06(+0.61%)
Feb 09, 2015 9.780 10.01 9.750 9.800 18,552 +0.03(+0.31%)
Feb 06, 2015 9.960 10.00 9.700 9.770 45,689 -0.15(-1.51%)
Feb 05, 2015 9.750 9.990 9.700 9.920 42,611 +0.17(+1.74%)
Feb 04, 2015 9.520 9.830 9.520 9.750 38,903 +0.16(+1.67%)
Feb 03, 2015 9.440 9.740 9.440 9.590 38,884 +0.23(+2.46%)
Feb 02, 2015 9.720 9.902 9.335 9.360 65,956 -0.39(-4.00%)
Jan 30, 2015 9.380 9.902 9.220 9.750 82,124 +0.32(+3.39%)
Jan 29, 2015 9.610 9.920 9.260 9.430 41,335 -0.15(-1.57%)
Jan 28, 2015 9.890 10.50 9.500 9.580 40,700 -0.22(-2.24%)
Jan 27, 2015 10.41 10.64 9.760 9.800 92,122 -0.75(-7.11%)
Jan 26, 2015 10.24 10.67 10.05 10.55 109,673 +0.35(+3.43%)
Jan 23, 2015 9.600 10.24 9.560 10.20 120,019 +0.79(+8.40%)
Jan 22, 2015 9.210 9.590 9.065 9.410 71,729 +0.31(+3.41%)
Jan 21, 2015 9.000 9.290 8.800 9.100 174,733 +0.03(+0.33%)
Jan 20, 2015 9.600 9.920 9.070 9.070 256,931 -0.45(-4.73%)
Jan 16, 2015 10.14 10.25 9.500 9.520 180,167 -0.68(-6.67%)
Jan 15, 2015 10.74 10.88 9.767 10.20 157,583 -0.57(-5.29%)
Jan 14, 2015 10.75 10.90 10.51 10.77 49,169 -0.03(-0.28%)
Jan 13, 2015 11.46 11.48 10.75 10.80 71,878 -0.40(-3.57%)
Jan 12, 2015 11.19 11.60 10.82 11.20 56,170 +0.07(+0.63%)
Jan 09, 2015 11.68 11.68 11.13 11.13 37,124 -0.48(-4.13%)
Jan 08, 2015 11.01 11.74 10.90 11.61 47,180 +0.71(+6.51%)
Jan 07, 2015 11.08 11.08 10.70 10.90 53,194 -0.01(-0.09%)
Jan 06, 2015 11.34 11.55 10.78 10.91 74,583 -0.25(-2.24%)
Jan 05, 2015 11.00 11.39 10.93 11.16 112,855 +0.16(+1.45%)
Jan 02, 2015 10.94 11.15 10.60 11.00 39,234 +0.10(+0.92%)
Dec 31, 2014 11.11 10.90 10.90 10.90 78,400 -0.25(-2.24%)
Dec 30, 2014 11.00 11.15 10.83 11.15 19,356 +0.15(+1.36%)
Dec 29, 2014 11.25 11.25 10.55 11.00 63,354 -0.28(-2.48%)
Dec 26, 2014 11.17 11.29 10.98 11.28 44,885 +0.04(+0.36%)
Dec 24, 2014 11.25 11.24 11.24 11.24 29,300 -0.04(-0.35%)
Dec 23, 2014 10.97 11.28 10.94 11.28 78,656 +0.32(+2.92%)
Dec 22, 2014 11.00 11.10 10.91 10.96 37,942 -0.02(-0.18%)
Dec 19, 2014 11.13 11.20 10.98 10.98 53,047 -0.19(-1.70%)
Dec 18, 2014 11.07 11.49 10.97 11.17 93,796 +0.36(+3.33%)
Dec 17, 2014 10.98 11.15 10.68 10.81 98,434 -0.09(-0.83%)
Dec 16, 2014 10.47 11.02 10.44 10.90 62,041 +0.37(+3.51%)
Dec 15, 2014 10.82 10.97 10.52 10.53 68,364 -0.33(-3.04%)
Dec 12, 2014 10.80 11.15 10.62 10.86 65,512 -0.07(-0.64%)
Dec 11, 2014 11.12 11.43 10.81 10.93 104,256 -0.26(-2.32%)
Dec 10, 2014 11.39 11.72 10.96 11.19 80,753 -0.29(-2.53%)
Dec 09, 2014 11.02 11.64 10.99 11.48 65,295 +0.29(+2.59%)
Dec 08, 2014 11.35 11.79 10.95 11.19 97,307 -0.58(-4.93%)
Dec 05, 2014 11.21 11.78 11.07 11.77 129,229 +0.65(+5.85%)
Dec 04, 2014 10.85 11.20 10.85 11.12 135,186 +0.28(+2.58%)
Dec 03, 2014 11.04 11.21 10.71 10.84 75,062 -0.08(-0.73%)
Dec 02, 2014 10.50 10.99 10.28 10.92 98,853 +0.39(+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.