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 30, 2014 13.34 13.45 12.99 13.00 165,906 -0.40(-2.99%)
May 29, 2014 13.05 13.44 13.05 13.40 227,429 +0.37(+2.84%)
May 28, 2014 12.72 13.25 12.58 13.03 158,250 +0.32(+2.52%)
May 27, 2014 12.29 12.80 12.22 12.71 138,495 +0.54(+4.44%)
May 23, 2014 12.14 12.17 12.17 12.17 93,500 +0.21(+1.80%)
May 22, 2014 12.10 12.32 11.75 11.96 96,398 -0.05(-0.46%)
May 21, 2014 12.39 12.44 11.81 12.01 123,615 -0.26(-2.12%)
May 20, 2014 12.33 12.45 12.04 12.27 269,084 +0.03(+0.25%)
May 19, 2014 11.83 12.33 11.80 12.24 123,589 +0.30(+2.51%)
May 16, 2014 11.78 12.03 11.46 11.94 216,118 +0.19(+1.62%)
May 15, 2014 11.93 12.05 11.29 11.75 197,666 -0.25(-2.08%)
May 14, 2014 11.85 12.25 11.60 12.00 166,229 +0.14(+1.18%)
May 13, 2014 11.99 12.15 11.47 11.86 156,387 -0.17(-1.41%)
May 12, 2014 10.98 12.14 10.88 12.03 240,327 +1.13(+10.37%)
May 09, 2014 10.69 11.02 10.12 10.90 290,191 +0.23(+2.16%)
May 08, 2014 10.98 11.28 10.55 10.67 143,298 -0.37(-3.35%)
May 07, 2014 11.98 12.17 10.78 11.04 558,954 -0.96(-8.00%)
May 06, 2014 12.22 12.43 11.96 12.00 213,892 -0.34(-2.76%)
May 05, 2014 12.04 12.50 12.03 12.34 212,652 +0.13(+1.06%)
May 02, 2014 13.47 13.47 12.04 12.21 487,089 -1.22(-9.08%)
May 01, 2014 12.34 13.82 12.21 13.43 647,064 +0.99(+7.96%)
Apr 30, 2014 12.28 12.49 11.98 12.44 122,739 +0.07(+0.57%)
Apr 29, 2014 11.86 12.63 11.74 12.37 219,276 +0.53(+4.48%)
Apr 28, 2014 12.64 12.79 11.56 11.84 479,856 -0.81(-6.40%)
Apr 25, 2014 13.13 13.27 12.50 12.65 230,929 -0.65(-4.89%)
Apr 24, 2014 13.77 13.93 13.18 13.30 231,758 -0.34(-2.49%)
Apr 23, 2014 13.31 13.83 12.99 13.64 255,289 +0.36(+2.71%)
Apr 22, 2014 12.77 13.44 12.73 13.28 134,120 +0.54(+4.24%)
Apr 21, 2014 13.08 13.19 12.68 12.74 122,875 -0.29(-2.23%)
Apr 17, 2014 13.04 13.03 13.03 13.03 184,300 -0.09(-0.69%)
Apr 16, 2014 12.43 13.34 12.34 13.12 269,996 +0.81(+6.58%)
Apr 15, 2014 12.20 12.42 11.51 12.31 205,135 +0.12(+0.98%)
Apr 14, 2014 12.41 12.70 11.90 12.19 288,857 -0.05(-0.41%)
Apr 11, 2014 12.32 12.48 11.81 12.24 277,597 -0.23(-1.84%)
Apr 10, 2014 12.69 12.73 12.06 12.47 184,130 -0.29(-2.27%)
Apr 09, 2014 12.83 13.06 12.60 12.76 352,872 +0.06(+0.47%)
Apr 08, 2014 13.52 13.85 12.62 12.70 441,320 -0.79(-5.86%)
Apr 07, 2014 13.42 13.71 13.15 13.49 240,530 -0.04(-0.30%)
Apr 04, 2014 13.91 14.14 13.15 13.53 231,392 -0.27(-1.96%)
Apr 03, 2014 15.04 15.45 13.55 13.80 517,827 -1.29(-8.55%)
Apr 02, 2014 12.83 15.25 12.83 15.09 1,118,113 +3.06(+25.44%)
Apr 01, 2014 12.43 12.66 11.75 12.03 282,081 -0.40(-3.22%)
Mar 31, 2014 12.15 12.55 11.81 12.43 191,840 +0.40(+3.33%)
Mar 28, 2014 11.94 12.38 11.76 12.03 136,057 +0.12(+1.01%)
Mar 27, 2014 12.13 12.57 11.80 11.91 186,772 -0.31(-2.54%)
Mar 26, 2014 12.67 12.94 12.17 12.22 251,583 -0.28(-2.24%)
Mar 25, 2014 12.03 12.63 11.99 12.50 256,361 +0.54(+4.52%)
Mar 24, 2014 12.20 12.81 11.80 11.96 361,954 -0.24(-1.97%)
Mar 21, 2014 14.30 14.30 12.19 12.20 735,180 -2.00(-14.08%)
Mar 20, 2014 14.26 14.42 13.93 14.20 173,836 -0.09(-0.63%)
Mar 19, 2014 14.34 14.47 14.05 14.29 107,274 -0.01(-0.07%)
Mar 18, 2014 14.38 14.56 13.96 14.30 180,710 -0.02(-0.14%)
Mar 17, 2014 14.15 14.46 13.82 14.32 200,576 +0.18(+1.27%)
Mar 14, 2014 14.05 14.45 13.69 14.14 184,457 +0.02(+0.14%)
Mar 13, 2014 14.25 14.76 14.01 14.12 186,561 -0.15(-1.05%)
Mar 12, 2014 14.27 14.34 13.79 14.27 192,832 -0.19(-1.31%)
Mar 11, 2014 14.85 15.18 14.37 14.46 332,564 -0.47(-3.15%)
Mar 10, 2014 13.70 14.99 13.70 14.93 490,934 +1.21(+8.82%)
Mar 07, 2014 14.10 14.15 13.39 13.72 320,555 -0.39(-2.76%)
Mar 06, 2014 14.95 15.12 13.31 14.11 950,486 -0.79(-5.30%)
Mar 05, 2014 14.76 15.61 14.72 14.90 185,409 -0.02(-0.13%)
Mar 04, 2014 15.25 15.25 14.30 14.92 273,032 -0.02(-0.13%)
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.