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 (%)
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%)
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.