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 29, 2014 2.370 2.360 2.360 2.360 1,012,900 -0.03(-1.26%)
Aug 28, 2014 2.460 2.460 2.380 2.390 1,450,702 -0.09(-3.63%)
Aug 27, 2014 2.370 2.630 2.350 2.480 5,854,426 +0.14(+5.98%)
Aug 26, 2014 2.110 2.340 2.100 2.340 3,559,362 +0.24(+11.43%)
Aug 25, 2014 2.150 2.190 2.090 2.100 1,953,592 -0.05(-2.33%)
Aug 22, 2014 2.200 2.200 2.140 2.150 2,313,690 -0.05(-2.27%)
Aug 21, 2014 2.270 2.282 2.120 2.200 3,971,272 -0.12(-5.17%)
Aug 20, 2014 2.330 2.370 2.310 2.320 1,153,042 -0.01(-0.43%)
Aug 19, 2014 2.430 2.430 2.280 2.330 2,941,315 -0.10(-4.12%)
Aug 18, 2014 2.530 2.580 2.360 2.430 2,986,829 -0.10(-3.95%)
Aug 15, 2014 2.660 2.670 2.480 2.530 2,594,518 -0.09(-3.44%)
Aug 14, 2014 2.660 2.680 2.590 2.620 1,319,945 -0.05(-1.87%)
Aug 13, 2014 2.790 2.810 2.600 2.670 2,623,901 -0.12(-4.30%)
Aug 12, 2014 2.570 2.870 2.570 2.790 2,958,971 -0.27(-8.82%)
Aug 11, 2014 3.110 3.138 3.050 3.060 2,030,161 -0.04(-1.29%)
Aug 08, 2014 3.120 3.160 3.060 3.100 1,573,114 -0.01(-0.32%)
Aug 07, 2014 3.050 3.141 2.980 3.110 4,609,704 +0.18(+6.14%)
Aug 06, 2014 2.790 2.930 2.790 2.930 1,356,197 +0.08(+2.81%)
Aug 05, 2014 2.810 2.855 2.760 2.850 1,366,944 +0.03(+1.06%)
Aug 04, 2014 2.790 2.860 2.780 2.820 1,032,785 +0.02(+0.71%)
Aug 01, 2014 2.820 2.880 2.694 2.800 1,912,476 -0.04(-1.41%)
Jul 31, 2014 2.890 2.915 2.800 2.840 1,628,893 -0.12(-4.05%)
Jul 30, 2014 2.990 3.030 2.935 2.960 1,489,198 +0.00(+0.00%)
Jul 29, 2014 2.900 2.970 2.878 2.960 1,295,770 +0.04(+1.37%)
Jul 28, 2014 2.950 3.010 2.850 2.920 1,889,720 -0.02(-0.68%)
Jul 25, 2014 2.910 2.940 2.830 2.940 1,657,076 +0.00(+0.00%)
Jul 24, 2014 3.000 3.040 2.880 2.940 2,471,170 -0.10(-3.29%)
Jul 23, 2014 3.000 3.070 2.930 3.040 4,096,888 +0.15(+5.01%)
Jul 22, 2014 2.970 3.040 2.840 2.895 4,614,579 +0.10(+3.76%)
Jul 21, 2014 2.680 2.830 2.630 2.790 1,558,192 +0.08(+2.95%)
Jul 18, 2014 2.570 2.710 2.560 2.710 2,089,927 +0.13(+5.04%)
Jul 17, 2014 2.700 2.740 2.560 2.580 1,836,010 -0.11(-4.09%)
Jul 16, 2014 2.740 2.870 2.680 2.690 1,654,304 -0.04(-1.47%)
Jul 15, 2014 2.850 2.880 2.720 2.730 2,261,648 -0.11(-3.87%)
Jul 14, 2014 2.900 2.910 2.820 2.840 1,648,558 -0.01(-0.35%)
Jul 11, 2014 2.810 2.920 2.800 2.850 925,983 +0.04(+1.42%)
Jul 10, 2014 2.860 2.860 2.600 2.810 1,664,194 -0.11(-3.77%)
Jul 09, 2014 2.910 2.980 2.800 2.920 2,064,440 +0.04(+1.39%)
Jul 08, 2014 3.030 3.040 2.840 2.880 3,540,266 -0.14(-4.64%)
Jul 07, 2014 3.110 3.170 3.010 3.020 2,413,349 -0.11(-3.51%)
Jul 03, 2014 3.130 3.130 3.130 3.130 1,905,400 +0.00(+0.00%)
Jul 02, 2014 3.220 3.230 3.080 3.130 2,645,297 -0.12(-3.69%)
Jul 01, 2014 3.340 3.360 3.180 3.250 6,878,158 +0.19(+6.21%)
Jun 30, 2014 3.020 3.085 2.960 3.060 3,123,544 +0.04(+1.32%)
Jun 27, 2014 3.020 3.060 2.970 3.020 2,348,922 -0.03(-0.98%)
Jun 26, 2014 3.020 3.100 3.010 3.050 1,879,113 -0.01(-0.33%)
Jun 25, 2014 3.020 3.107 2.980 3.060 2,507,106 +0.03(+0.99%)
Jun 24, 2014 3.140 3.230 3.010 3.030 2,985,392 -0.10(-3.19%)
Jun 23, 2014 3.020 3.230 2.970 3.130 5,180,103 +0.13(+4.33%)
Jun 20, 2014 3.030 3.125 2.930 3.000 13,306,853 -0.03(-0.99%)
Jun 19, 2014 3.050 3.100 2.980 3.030 1,886,954 -0.02(-0.66%)
Jun 18, 2014 3.020 3.070 2.950 3.050 3,160,932 +0.00(+0.00%)
Jun 17, 2014 3.000 3.170 3.000 3.050 5,770,968 +0.19(+6.64%)
Jun 16, 2014 2.910 2.990 2.780 2.860 3,310,563 -0.03(-1.04%)
Jun 13, 2014 3.160 3.210 2.840 2.890 7,205,600 -0.21(-6.77%)
Jun 12, 2014 3.210 3.380 3.090 3.100 7,578,425 -0.15(-4.62%)
Jun 11, 2014 3.130 3.580 2.920 3.250 18,285,429 +0.12(+3.84%)
Jun 10, 2014 2.710 3.160 2.700 3.130 12,884,187 +0.72(+29.87%)
Jun 06, 2014 2.450 2.450 2.360 2.410 1,019,403 +0.01(+0.42%)
Jun 05, 2014 2.270 2.410 2.250 2.400 2,050,849 +0.15(+6.67%)
Jun 04, 2014 2.210 2.280 2.180 2.250 938,577 +0.06(+2.74%)
Jun 03, 2014 2.240 2.240 2.140 2.190 1,122,592 -0.04(-1.79%)
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.