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 (%)
May 31, 2013 14.30 14.44 14.30 14.34 122,672 +0.04(+0.28%)
May 30, 2013 14.32 14.47 14.12 14.30 0 +0.10(+0.70%)
May 29, 2013 14.28 14.70 14.20 14.20 143,074 -0.08(-0.56%)
May 28, 2013 14.50 14.71 14.20 14.28 182,630 -0.19(-1.31%)
May 24, 2013 14.84 14.85 14.37 14.47 0 -0.41(-2.76%)
May 23, 2013 15.00 15.09 14.58 14.88 0 -0.35(-2.30%)
May 22, 2013 15.96 16.03 15.10 15.23 0 -0.85(-5.29%)
May 21, 2013 16.75 16.94 15.95 16.08 0 -0.31(-1.89%)
May 20, 2013 16.39 16.89 16.03 16.39 0 +0.99(+6.43%)
May 17, 2013 15.30 15.45 15.25 15.40 0 +0.04(+0.26%)
May 16, 2013 15.41 15.44 15.01 15.36 37,181 -0.12(-0.78%)
May 15, 2013 15.60 15.77 15.42 15.48 0 -0.36(-2.27%)
May 13, 2013 15.81 15.94 15.64 15.84 0 -0.07(-0.44%)
May 10, 2013 15.83 15.95 15.71 15.91 0 +0.02(+0.13%)
May 09, 2013 15.99 15.99 15.56 15.89 0 -0.47(-2.87%)
May 08, 2013 16.27 16.38 16.27 16.36 0 +0.13(+0.80%)
May 07, 2013 16.20 16.28 16.12 16.23 0 +0.06(+0.37%)
May 06, 2013 16.00 16.20 15.96 16.17 0 +0.13(+0.81%)
May 03, 2013 16.18 16.20 16.03 16.04 0 -0.05(-0.31%)
May 02, 2013 15.83 16.11 15.82 16.09 0 +0.19(+1.19%)
May 01, 2013 15.96 16.05 15.87 15.90 0 -0.03(-0.19%)
Apr 30, 2013 15.84 16.01 15.81 15.93 0 +0.11(+0.70%)
Apr 29, 2013 16.00 16.01 15.81 15.82 51,112 -0.17(-1.06%)
Apr 26, 2013 16.14 16.15 15.97 15.99 50,773 -0.16(-0.99%)
Apr 25, 2013 16.19 16.21 16.02 16.15 0 -0.01(-0.06%)
Apr 24, 2013 16.09 16.16 15.98 16.16 0 +0.11(+0.69%)
Apr 23, 2013 16.12 16.17 15.97 16.05 13,665 +0.04(+0.25%)
Apr 22, 2013 16.06 16.11 15.91 16.01 24,196 +0.04(+0.22%)
Apr 19, 2013 15.99 16.22 15.86 15.97 65,215 +0.03(+0.16%)
Apr 18, 2013 16.14 16.15 15.64 15.95 68,997 -0.12(-0.75%)
Apr 17, 2013 15.87 16.27 15.87 16.07 64,257 -0.07(-0.43%)
Apr 16, 2013 16.04 16.30 15.72 16.14 86,858 +0.16(+1.00%)
Apr 15, 2013 15.93 16.05 15.61 15.98 48,624 -0.04(-0.25%)
Apr 12, 2013 15.88 16.02 15.84 16.02 33,516 +0.02(+0.12%)
Apr 11, 2013 16.04 16.17 15.80 16.00 58,845 -0.17(-1.05%)
Apr 10, 2013 16.30 16.30 16.06 16.17 37,534 -0.17(-1.04%)
Apr 09, 2013 16.23 16.35 16.18 16.34 13,764 -0.03(-0.18%)
Apr 08, 2013 16.31 16.47 16.22 16.37 20,309 +0.00(+0.00%)
Apr 05, 2013 16.04 16.37 16.02 16.37 14,029 +0.18(+1.11%)
Apr 04, 2013 16.36 16.46 16.01 16.19 51,003 -0.15(-0.92%)
Apr 03, 2013 16.44 16.44 16.27 16.34 19,298 -0.02(-0.12%)
Apr 02, 2013 16.27 16.45 16.24 16.36 34,041 +0.01(+0.06%)
Apr 01, 2013 16.29 16.40 16.24 16.35 15,369 +0.00(+0.00%)
Mar 28, 2013 16.24 16.42 16.04 16.35 59,625 +0.06(+0.37%)
Mar 27, 2013 16.08 16.31 15.85 16.29 58,969 +0.10(+0.62%)
Mar 26, 2013 15.97 16.20 15.87 16.19 85,466 +0.31(+1.95%)
Mar 25, 2013 16.39 16.39 15.87 15.88 84,154 -0.43(-2.64%)
Mar 22, 2013 16.40 16.40 16.21 16.31 28,116 -0.01(-0.06%)
Mar 21, 2013 16.29 16.36 16.20 16.32 20,532 -0.04(-0.24%)
Mar 20, 2013 16.50 16.50 16.28 16.36 59,023 -0.01(-0.06%)
Mar 19, 2013 16.46 16.55 16.05 16.37 41,261 -0.01(-0.06%)
Mar 18, 2013 16.37 16.40 16.30 16.38 32,149 -0.13(-0.79%)
Mar 15, 2013 16.26 16.60 16.23 16.51 61,672 +0.22(+1.35%)
Mar 14, 2013 16.60 16.65 16.21 16.29 130,341 -0.16(-0.97%)
Mar 13, 2013 16.49 16.60 16.37 16.45 192,849 +0.26(+1.61%)
Mar 12, 2013 16.10 16.22 16.06 16.19 207,859 +0.10(+0.62%)
Mar 11, 2013 16.14 16.25 16.06 16.09 94,129 +0.01(+0.06%)
Mar 08, 2013 16.03 16.12 15.80 16.08 74,364 +0.07(+0.44%)
Mar 07, 2013 15.99 16.13 15.97 16.01 34,150 -0.05(-0.31%)
Mar 06, 2013 16.07 16.14 15.98 16.06 32,874 -0.03(-0.19%)
Mar 05, 2013 16.18 16.27 16.01 16.09 102,993 +0.01(+0.06%)
Mar 04, 2013 16.03 16.21 15.98 16.08 103,091 +0.27(+1.71%)
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.