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 29, 2015 17.19 17.19 16.50 16.76 233,480 -0.43(-2.50%)
May 28, 2015 17.82 17.82 17.01 17.19 262,692 -0.73(-4.07%)
May 27, 2015 17.36 18.14 17.29 17.92 132,081 +0.55(+3.17%)
May 26, 2015 17.49 17.80 17.08 17.37 251,242 -0.58(-3.23%)
May 22, 2015 15.86 17.95 17.95 17.95 857,300 +4.30(+31.50%)
May 21, 2015 13.50 13.70 13.50 13.65 77,133 +0.14(+1.04%)
May 20, 2015 13.52 13.78 13.45 13.51 66,238 -0.18(-1.31%)
May 19, 2015 13.25 13.86 13.10 13.69 97,642 +0.47(+3.56%)
May 18, 2015 13.33 13.41 13.04 13.22 57,313 -0.16(-1.20%)
May 15, 2015 13.50 13.56 13.24 13.38 71,884 -0.16(-1.18%)
May 14, 2015 13.16 13.71 13.10 13.54 150,524 +0.40(+3.04%)
May 13, 2015 12.96 13.23 12.79 13.14 94,507 +0.23(+1.78%)
May 12, 2015 12.69 13.03 12.15 12.91 102,849 +0.23(+1.81%)
May 11, 2015 13.44 13.44 12.66 12.68 157,468 -0.32(-2.46%)
May 08, 2015 12.25 13.76 12.05 13.00 356,055 -1.35(-9.41%)
May 07, 2015 13.79 14.49 13.79 14.35 93,701 +0.70(+5.13%)
May 06, 2015 13.92 14.38 13.60 13.65 95,050 -0.27(-1.94%)
May 05, 2015 14.39 14.39 13.89 13.92 92,181 -0.46(-3.20%)
May 04, 2015 14.52 14.76 14.36 14.38 61,695 -0.13(-0.90%)
May 01, 2015 14.57 14.71 14.32 14.51 73,703 -0.02(-0.14%)
Apr 30, 2015 14.88 14.88 14.46 14.53 58,470 -0.37(-2.48%)
Apr 29, 2015 15.17 15.34 14.78 14.90 33,835 -0.34(-2.23%)
Apr 28, 2015 14.52 15.50 14.52 15.24 138,631 +0.74(+5.10%)
Apr 27, 2015 15.79 15.79 14.50 14.50 79,415 -1.22(-7.76%)
Apr 24, 2015 15.53 15.85 15.30 15.72 90,841 +0.35(+2.28%)
Apr 23, 2015 16.16 16.16 15.12 15.37 76,294 -0.83(-5.12%)
Apr 22, 2015 15.15 16.21 15.02 16.20 179,087 +0.98(+6.44%)
Apr 21, 2015 15.63 15.63 14.96 15.22 69,825 -0.25(-1.62%)
Apr 20, 2015 15.06 15.54 14.78 15.47 63,622 +0.48(+3.20%)
Apr 17, 2015 15.18 15.18 14.80 14.99 49,666 -0.28(-1.83%)
Apr 16, 2015 14.66 15.30 14.30 15.27 112,313 +0.74(+5.09%)
Apr 15, 2015 13.95 14.64 13.91 14.53 68,571 +0.63(+4.53%)
Apr 14, 2015 14.12 14.12 13.61 13.90 63,757 -0.26(-1.84%)
Apr 13, 2015 14.56 14.56 14.12 14.16 32,135 -0.37(-2.55%)
Apr 10, 2015 14.29 14.60 14.18 14.53 39,003 +0.25(+1.75%)
Apr 09, 2015 14.58 14.60 14.04 14.28 63,305 -0.33(-2.26%)
Apr 08, 2015 14.26 14.79 14.26 14.61 39,870 +0.28(+1.95%)
Apr 07, 2015 14.46 14.83 14.32 14.33 43,747 -0.10(-0.69%)
Apr 06, 2015 15.10 15.10 13.82 14.43 166,761 -0.82(-5.38%)
Apr 02, 2015 15.20 15.25 15.25 15.25 79,800 +0.14(+0.93%)
Apr 01, 2015 14.85 15.55 14.66 15.11 169,377 +0.34(+2.30%)
Mar 31, 2015 14.15 14.90 14.15 14.77 53,948 +0.49(+3.43%)
Mar 30, 2015 14.55 14.83 14.04 14.28 62,846 -0.23(-1.59%)
Mar 27, 2015 14.42 14.93 14.42 14.51 75,637 +0.09(+0.62%)
Mar 26, 2015 14.51 14.71 14.24 14.42 51,036 -0.17(-1.17%)
Mar 25, 2015 14.78 14.78 14.33 14.59 41,994 -0.19(-1.29%)
Mar 24, 2015 14.21 14.82 14.13 14.78 88,169 +0.66(+4.67%)
Mar 23, 2015 14.62 14.62 14.02 14.12 88,261 -0.47(-3.22%)
Mar 20, 2015 14.56 14.98 14.16 14.59 72,982 +0.13(+0.90%)
Mar 19, 2015 14.35 14.58 14.02 14.46 44,402 +0.16(+1.12%)
Mar 18, 2015 13.96 14.46 13.69 14.30 72,764 +0.24(+1.71%)
Mar 17, 2015 13.61 14.14 13.47 14.06 83,774 +0.54(+3.99%)
Mar 16, 2015 13.60 13.65 13.11 13.52 83,374 +0.09(+0.67%)
Mar 13, 2015 13.76 14.11 13.32 13.43 90,883 -0.39(-2.82%)
Mar 12, 2015 14.20 14.34 13.64 13.82 93,965 -0.36(-2.54%)
Mar 11, 2015 14.00 14.23 13.76 14.18 71,168 +0.25(+1.79%)
Mar 10, 2015 13.41 14.28 13.07 13.93 78,153 +0.26(+1.90%)
Mar 09, 2015 14.35 14.45 13.63 13.67 148,192 -0.79(-5.46%)
Mar 06, 2015 14.87 14.87 14.16 14.46 129,585 -0.31(-2.10%)
Mar 05, 2015 14.65 15.10 14.30 14.77 264,364 +0.25(+1.72%)
Mar 04, 2015 13.91 14.68 13.61 14.52 186,902 +0.69(+4.99%)
Mar 03, 2015 13.55 14.20 13.38 13.83 187,725 +0.36(+2.67%)
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.