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 (%)
Aug 31, 2015 5.970 6.100 5.880 6.050 28,564 +0.13(+2.20%)
Aug 28, 2015 5.940 6.230 5.840 5.920 157,438 +0.00(+0.00%)
Aug 27, 2015 5.750 6.180 5.750 5.920 169,276 +0.23(+4.04%)
Aug 26, 2015 5.830 5.940 5.532 5.690 154,908 -0.07(-1.22%)
Aug 25, 2015 5.400 5.800 5.300 5.760 393,537 +0.27(+4.92%)
Aug 24, 2015 6.230 6.230 5.380 5.490 353,257 -0.98(-15.15%)
Aug 21, 2015 6.460 6.580 5.910 6.470 248,614 +0.00(+0.00%)
Aug 20, 2015 6.400 6.530 6.400 6.470 244,797 -0.09(-1.37%)
Aug 19, 2015 6.570 6.610 6.500 6.560 56,708 +0.07(+1.08%)
Aug 18, 2015 6.580 6.600 6.400 6.490 180,264 -0.09(-1.37%)
Aug 17, 2015 6.590 6.630 6.500 6.580 185,649 +0.00(+0.00%)
Aug 14, 2015 6.600 6.690 6.550 6.580 90,802 +0.02(+0.30%)
Aug 13, 2015 6.600 6.600 6.550 6.560 32,011 +0.01(+0.15%)
Aug 12, 2015 6.390 6.600 6.280 6.550 114,582 +0.05(+0.77%)
Aug 11, 2015 6.550 6.650 6.420 6.500 132,881 -0.11(-1.66%)
Aug 10, 2015 6.570 6.680 6.570 6.610 41,328 +0.02(+0.24%)
Aug 07, 2015 6.618 6.660 6.550 6.594 14,054 -0.01(-0.09%)
Aug 06, 2015 6.560 6.670 6.560 6.600 50,389 +0.04(+0.61%)
Aug 05, 2015 6.550 6.700 6.370 6.560 117,205 +0.00(+0.00%)
Aug 04, 2015 6.600 6.680 6.470 6.560 65,398 -0.02(-0.38%)
Aug 03, 2015 6.650 6.660 6.510 6.585 100,534 -0.04(-0.53%)
Jul 31, 2015 6.500 6.620 6.450 6.620 70,348 +0.12(+1.85%)
Jul 30, 2015 6.350 6.500 6.350 6.500 69,684 +0.12(+1.88%)
Jul 29, 2015 6.400 6.480 6.310 6.380 55,936 -0.04(-0.62%)
Jul 28, 2015 6.500 6.540 6.260 6.420 351,087 -0.05(-0.77%)
Jul 27, 2015 6.440 6.470 6.080 6.470 140,854 +0.01(+0.15%)
Jul 24, 2015 6.690 6.690 6.420 6.460 64,667 -0.22(-3.29%)
Jul 23, 2015 6.660 6.700 6.610 6.680 71,484 +0.04(+0.60%)
Jul 22, 2015 6.640 6.700 6.530 6.640 95,294 +0.01(+0.15%)
Jul 21, 2015 6.460 6.660 6.410 6.630 186,951 +0.24(+3.76%)
Jul 20, 2015 6.640 6.700 6.370 6.390 117,719 -0.15(-2.29%)
Jul 17, 2015 6.580 6.760 6.385 6.540 279,533 +0.00(+0.00%)
Jul 16, 2015 6.420 6.620 6.250 6.540 108,936 +0.20(+3.15%)
Jul 15, 2015 6.580 6.680 6.330 6.340 139,600 -0.28(-4.23%)
Jul 14, 2015 6.490 6.620 6.400 6.620 122,385 +0.03(+0.46%)
Jul 13, 2015 6.500 6.600 6.330 6.590 148,600 +0.25(+3.94%)
Jul 10, 2015 6.630 6.870 6.230 6.340 366,077 -0.03(-0.47%)
Jul 09, 2015 6.100 6.700 6.100 6.370 193,850 +0.56(+9.64%)
Jul 08, 2015 5.850 6.200 5.571 5.810 188,981 -0.14(-2.35%)
Jul 07, 2015 6.020 6.200 5.420 5.950 463,388 -0.07(-1.16%)
Jul 06, 2015 7.000 7.000 5.900 6.020 337,502 -1.14(-15.92%)
Jul 02, 2015 7.160 7.160 7.160 0 +0.20(+2.87%)
Jul 01, 2015 7.210 7.250 6.960 6.960 91,088 -0.34(-4.66%)
Jun 30, 2015 7.160 7.400 7.160 7.300 100,811 +0.05(+0.69%)
Jun 29, 2015 7.290 7.450 7.110 7.250 168,774 -0.14(-1.96%)
Jun 26, 2015 7.400 7.490 7.290 7.395 171,497 -0.06(-0.74%)
Jun 25, 2015 7.380 7.600 7.380 7.450 115,864 +0.03(+0.40%)
Jun 24, 2015 7.470 7.650 7.285 7.420 164,033 -0.05(-0.67%)
Jun 23, 2015 7.400 7.580 7.380 7.470 118,973 +0.07(+0.95%)
Jun 22, 2015 7.410 7.610 7.320 7.400 114,905 +0.00(+0.00%)
Jun 19, 2015 7.530 7.650 7.140 7.400 389,789 -0.13(-1.73%)
Jun 18, 2015 7.370 7.790 7.330 7.530 261,141 +0.24(+3.29%)
Jun 17, 2015 7.200 7.700 7.170 7.290 390,232 +0.09(+1.25%)
Jun 16, 2015 7.040 7.350 6.900 7.200 236,906 +0.16(+2.27%)
Jun 15, 2015 7.250 7.330 7.020 7.040 143,790 -0.28(-3.83%)
Jun 12, 2015 7.250 7.480 7.250 7.320 140,416 +0.01(+0.14%)
Jun 11, 2015 7.490 7.520 7.300 7.310 171,368 -0.20(-2.66%)
Jun 10, 2015 7.490 7.680 7.420 7.510 156,188 +0.04(+0.54%)
Jun 09, 2015 7.430 7.580 7.200 7.470 447,197 +0.08(+1.08%)
Jun 08, 2015 8.080 8.300 7.310 7.390 301,731 -0.43(-5.50%)
Jun 05, 2015 7.400 8.000 6.930 7.820 455,691 +0.52(+7.12%)
Jun 04, 2015 8.140 8.290 7.130 7.300 415,032 -0.79(-9.77%)
Jun 03, 2015 8.200 8.740 7.980 8.090 491,490 -0.06(-0.74%)
Jun 02, 2015 7.820 8.470 7.750 8.150 423,375 +0.39(+5.03%)
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.