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 30, 2013 5.920 5.970 5.820 5.890 0 -0.02(-0.34%)
Aug 29, 2013 5.910 5.960 5.860 5.910 0 -0.02(-0.34%)
Aug 28, 2013 5.860 5.970 5.820 5.930 0 +0.02(+0.34%)
Aug 27, 2013 5.970 6.049 5.890 5.910 0 -0.12(-1.99%)
Aug 26, 2013 5.990 6.050 5.851 6.030 0 -0.03(-0.50%)
Aug 23, 2013 6.020 6.082 5.900 6.060 0 +0.02(+0.33%)
Aug 22, 2013 6.030 6.190 5.800 6.040 0 -0.05(-0.82%)
Aug 21, 2013 5.980 6.200 5.940 6.090 0 +0.05(+0.83%)
Aug 20, 2013 6.130 6.159 5.810 6.040 0 -0.13(-2.11%)
Aug 19, 2013 6.300 6.370 6.120 6.170 0 -0.18(-2.83%)
Aug 16, 2013 6.530 6.530 6.220 6.350 0 +0.00(+0.00%)
Aug 15, 2013 6.400 6.430 6.256 6.350 52,485 -0.11(-1.70%)
Aug 14, 2013 6.450 6.560 6.358 6.460 0 +0.01(+0.16%)
Aug 13, 2013 6.280 6.450 6.242 6.450 63,783 +0.22(+3.53%)
Aug 12, 2013 6.170 6.280 6.070 6.230 63,204 +0.12(+1.96%)
Aug 09, 2013 6.200 6.200 5.840 6.110 78,430 -0.04(-0.65%)
Aug 08, 2013 6.260 6.260 6.030 6.150 31,543 -0.04(-0.65%)
Aug 07, 2013 6.280 6.360 5.920 6.190 145,791 +0.14(+2.31%)
Aug 06, 2013 5.610 6.390 5.600 6.050 171,023 +0.41(+7.27%)
Aug 05, 2013 5.530 5.650 5.520 5.640 139,521 +0.15(+2.73%)
Aug 02, 2013 5.700 5.700 5.360 5.490 95,623 -0.12(-2.14%)
Aug 01, 2013 5.450 5.700 5.350 5.610 67,012 +0.23(+4.28%)
Jul 31, 2013 5.380 5.380 5.300 5.380 0 +0.00(+0.00%)
Jul 30, 2013 5.330 5.470 5.150 5.380 0 +0.08(+1.51%)
Jul 29, 2013 5.220 5.300 5.080 5.300 0 +0.02(+0.38%)
Jul 26, 2013 5.360 5.360 5.240 5.280 0 -0.09(-1.68%)
Jul 25, 2013 5.140 5.370 5.130 5.370 0 +0.10(+1.90%)
Jul 24, 2013 5.280 5.280 5.265 5.270 0 +0.02(+0.38%)
Jul 23, 2013 5.280 5.290 5.150 5.250 0 -0.04(-0.76%)
Jul 22, 2013 5.230 5.300 5.190 5.290 0 +0.14(+2.72%)
Jul 19, 2013 5.140 5.150 5.140 5.150 0 +0.00(+0.00%)
Jul 18, 2013 5.090 5.250 5.090 5.150 0 +0.12(+2.39%)
Jul 17, 2013 5.040 5.080 5.020 5.030 5,440 -0.03(-0.59%)
Jul 16, 2013 5.020 5.070 4.910 5.060 0 +0.03(+0.60%)
Jul 15, 2013 5.000 5.050 4.920 5.030 0 -0.01(-0.20%)
Jul 12, 2013 4.980 5.050 4.870 5.040 0 +0.01(+0.20%)
Jul 11, 2013 5.080 5.080 5.000 5.030 0 -0.03(-0.59%)
Jul 10, 2013 5.030 5.080 4.935 5.060 0 +0.06(+1.20%)
Jul 09, 2013 4.760 5.080 4.800 5.000 0 +0.20(+4.17%)
Jul 08, 2013 4.660 4.900 4.650 4.800 0 +0.10(+2.13%)
Jul 05, 2013 4.700 4.750 4.690 4.700 0 -0.00(-0.11%)
Jul 03, 2013 4.710 4.710 4.700 4.705 0 -0.00(-0.11%)
Jul 02, 2013 4.720 4.720 4.660 4.710 0 -0.01(-0.21%)
Jul 01, 2013 4.760 4.790 4.660 4.720 0 -0.05(-1.05%)
Jun 28, 2013 4.560 4.770 4.560 4.770 34,978 +0.13(+2.80%)
Jun 26, 2013 4.660 4.750 4.570 4.640 0 -0.06(-1.28%)
Jun 25, 2013 4.730 4.780 4.640 4.700 0 -0.04(-0.84%)
Jun 24, 2013 4.790 4.790 4.650 4.740 0 -0.05(-1.04%)
Jun 21, 2013 4.779 4.790 4.650 4.790 13,056 +0.03(+0.63%)
Jun 20, 2013 4.760 4.790 4.740 4.760 0 +0.00(+0.00%)
Jun 19, 2013 4.720 4.760 4.670 4.760 0 +0.01(+0.21%)
Jun 18, 2013 4.750 4.750 4.660 4.750 0 +0.01(+0.21%)
Jun 17, 2013 4.750 4.750 4.700 4.740 0 -0.04(-0.84%)
Jun 14, 2013 4.770 4.790 4.700 4.780 0 +0.01(+0.21%)
Jun 13, 2013 4.760 4.820 4.610 4.770 24,317 -0.02(-0.42%)
Jun 12, 2013 4.830 4.830 4.700 4.790 6,503 -0.02(-0.42%)
Jun 11, 2013 4.850 4.850 4.750 4.810 3,731 -0.04(-0.82%)
Jun 10, 2013 4.800 4.924 4.760 4.850 0 +0.08(+1.68%)
Jun 07, 2013 4.920 4.920 4.740 4.770 0 -0.12(-2.45%)
Jun 06, 2013 4.920 4.920 4.710 4.890 0 +0.00(+0.00%)
Jun 05, 2013 4.880 4.940 4.720 4.890 0 +0.07(+1.45%)
Jun 04, 2013 4.940 4.940 4.700 4.820 0 -0.06(-1.23%)
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.