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, 2016 16.72 16.93 16.37 16.40 76,614 -0.28(-1.68%)
Aug 30, 2016 16.59 16.79 16.59 16.68 57,731 +0.12(+0.72%)
Aug 29, 2016 16.00 16.59 15.84 16.56 132,570 +0.67(+4.22%)
Aug 26, 2016 16.15 16.55 15.82 15.89 129,368 -0.18(-1.12%)
Aug 25, 2016 16.68 16.68 15.97 16.07 100,704 -0.88(-5.19%)
Aug 24, 2016 16.77 17.13 16.77 16.95 43,421 +0.15(+0.89%)
Aug 23, 2016 16.72 17.37 16.72 16.80 79,762 -0.15(-0.88%)
Aug 22, 2016 17.13 17.45 16.66 16.95 43,260 -0.41(-2.36%)
Aug 19, 2016 17.50 17.92 17.32 17.36 66,940 -0.28(-1.59%)
Aug 18, 2016 17.39 18.39 17.26 17.64 96,191 +0.28(+1.61%)
Aug 17, 2016 17.16 17.70 17.02 17.36 76,434 +0.27(+1.58%)
Aug 16, 2016 17.14 17.40 16.75 17.09 81,952 -0.08(-0.47%)
Aug 15, 2016 17.10 17.56 16.65 17.17 107,756 +0.00(+0.00%)
Aug 12, 2016 16.86 17.18 16.69 17.17 56,429 +0.25(+1.48%)
Aug 11, 2016 16.36 17.02 16.36 16.92 52,549 +0.58(+3.55%)
Aug 10, 2016 16.70 16.80 16.23 16.34 112,115 -0.40(-2.39%)
Aug 09, 2016 17.01 17.01 16.62 16.74 43,065 -0.31(-1.82%)
Aug 08, 2016 17.00 17.17 16.77 17.05 64,562 +0.05(+0.29%)
Aug 05, 2016 17.00 17.83 16.10 17.00 294,279 +1.73(+11.33%)
Aug 04, 2016 15.13 15.38 13.95 15.27 55,914 +0.12(+0.79%)
Aug 03, 2016 14.71 15.20 14.71 15.15 86,477 +0.43(+2.92%)
Aug 02, 2016 14.91 15.00 14.67 14.72 109,762 -0.18(-1.21%)
Aug 01, 2016 14.82 15.12 14.79 14.90 75,930 +0.04(+0.27%)
Jul 29, 2016 15.09 15.18 14.71 14.86 67,310 -0.21(-1.39%)
Jul 28, 2016 15.24 15.35 14.51 15.07 32,664 -0.24(-1.57%)
Jul 27, 2016 15.46 15.50 14.96 15.31 43,614 -0.07(-0.46%)
Jul 26, 2016 15.26 15.57 15.16 15.38 84,325 +0.16(+1.05%)
Jul 25, 2016 14.85 15.35 14.69 15.22 73,806 +0.31(+2.08%)
Jul 22, 2016 14.94 14.94 14.60 14.91 81,133 -0.09(-0.60%)
Jul 21, 2016 15.14 15.17 14.77 15.00 78,631 -0.09(-0.60%)
Jul 20, 2016 14.45 15.11 14.43 15.09 70,924 +0.62(+4.28%)
Jul 19, 2016 14.65 14.77 14.09 14.47 55,837 -0.19(-1.30%)
Jul 18, 2016 14.51 14.77 14.35 14.66 43,386 +0.25(+1.73%)
Jul 15, 2016 14.70 14.70 14.17 14.41 74,440 -0.19(-1.30%)
Jul 14, 2016 14.99 14.99 14.58 14.60 75,037 -0.37(-2.47%)
Jul 13, 2016 15.58 15.62 14.87 14.97 98,458 -0.59(-3.79%)
Jul 12, 2016 15.44 15.75 15.14 15.56 125,322 +0.20(+1.30%)
Jul 11, 2016 14.74 15.45 14.66 15.36 166,767 +0.63(+4.28%)
Jul 08, 2016 13.59 14.75 13.60 14.73 209,126 +1.13(+8.31%)
Jul 07, 2016 13.53 13.74 13.37 13.60 99,417 +0.11(+0.82%)
Jul 05, 2016 13.63 13.64 13.35 13.49 65,815 -0.33(-2.39%)
Jul 01, 2016 13.95 13.82 13.82 13.82 76,700 -0.05(-0.36%)
Jun 30, 2016 13.72 14.13 13.60 13.87 72,066 +0.18(+1.31%)
Jun 29, 2016 13.53 13.77 13.14 13.69 57,874 +0.29(+2.16%)
Jun 28, 2016 12.90 13.58 12.89 13.40 151,128 +0.48(+3.72%)
Jun 27, 2016 13.16 13.66 12.41 12.92 184,758 -0.47(-3.51%)
Jun 24, 2016 13.46 13.90 13.11 13.39 1,315,140 -0.85(-5.97%)
Jun 23, 2016 14.01 14.24 13.74 14.24 147,079 +0.31(+2.23%)
Jun 22, 2016 13.86 14.02 13.66 13.93 100,051 -0.08(-0.57%)
Jun 21, 2016 14.07 14.22 13.86 14.01 155,218 -0.06(-0.43%)
Jun 20, 2016 13.80 14.25 13.53 14.07 129,032 +0.42(+3.08%)
Jun 17, 2016 13.73 13.80 13.47 13.65 100,624 -0.24(-1.73%)
Jun 16, 2016 13.81 13.98 13.57 13.89 71,365 +0.04(+0.29%)
Jun 15, 2016 13.78 13.99 13.63 13.85 99,488 -0.03(-0.22%)
Jun 14, 2016 13.54 13.97 13.51 13.88 78,295 +0.33(+2.44%)
Jun 13, 2016 14.04 14.37 13.51 13.55 132,243 -0.47(-3.35%)
Jun 10, 2016 13.82 14.25 13.76 14.02 108,942 -0.03(-0.21%)
Jun 09, 2016 14.26 14.47 13.87 14.05 88,108 -0.34(-2.36%)
Jun 08, 2016 14.54 14.68 14.33 14.39 91,096 -0.16(-1.10%)
Jun 07, 2016 14.49 14.64 14.25 14.55 109,605 +0.06(+0.41%)
Jun 06, 2016 14.21 14.56 14.08 14.49 160,817 +0.25(+1.76%)
Jun 03, 2016 14.57 14.71 14.05 14.24 70,957 -0.23(-1.59%)
Jun 02, 2016 14.39 14.63 14.06 14.47 140,818 +0.06(+0.42%)
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.