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 (%)
Dec 31, 2013 6.000 6.000 6.000 0 -0.04(-0.66%)
Dec 30, 2013 6.010 6.360 5.910 6.040 224,480 +0.02(+0.33%)
Dec 27, 2013 5.900 6.080 5.830 6.020 543,806 +0.16(+2.73%)
Dec 26, 2013 5.860 5.970 5.840 5.860 26,478 +0.00(+0.00%)
Dec 24, 2013 5.840 5.970 5.818 5.860 54,384 -0.01(-0.17%)
Dec 23, 2013 5.950 6.054 5.610 5.870 352,674 -0.07(-1.18%)
Dec 20, 2013 6.000 6.070 5.840 5.940 80,428 -0.02(-0.34%)
Dec 19, 2013 5.900 6.089 5.850 5.960 137,712 +0.02(+0.34%)
Dec 18, 2013 5.810 5.960 5.810 5.940 76,969 +0.08(+1.37%)
Dec 17, 2013 5.980 5.990 5.860 5.860 21,023 -0.15(-2.50%)
Dec 16, 2013 5.950 6.040 5.900 6.010 50,244 +0.04(+0.67%)
Dec 13, 2013 5.850 6.030 5.850 5.970 44,189 +0.11(+1.88%)
Dec 12, 2013 5.820 5.930 5.810 5.860 28,592 +0.01(+0.17%)
Dec 11, 2013 5.860 6.040 5.835 5.850 59,061 -0.09(-1.52%)
Dec 10, 2013 5.910 6.010 5.850 5.940 42,132 +0.05(+0.85%)
Dec 09, 2013 5.950 6.070 5.850 5.890 213,831 -0.06(-1.01%)
Dec 06, 2013 6.040 6.130 5.950 5.950 0 -0.01(-0.17%)
Dec 05, 2013 6.010 6.050 5.950 5.960 0 -0.10(-1.65%)
Dec 04, 2013 5.950 6.160 5.920 6.060 0 +0.08(+1.34%)
Dec 03, 2013 5.980 6.050 5.930 5.980 0 -0.02(-0.33%)
Dec 02, 2013 5.960 6.140 5.920 6.000 0 +0.00(+0.00%)
Nov 29, 2013 5.950 6.080 5.910 6.000 0 +0.05(+0.84%)
Nov 27, 2013 5.850 6.000 5.820 5.950 0 +0.07(+1.19%)
Nov 26, 2013 6.000 6.060 5.860 5.880 0 -0.10(-1.67%)
Nov 25, 2013 6.060 6.100 5.850 5.980 0 -0.02(-0.33%)
Nov 22, 2013 5.830 6.080 5.790 6.000 0 +0.12(+2.04%)
Nov 21, 2013 6.080 6.080 5.780 5.880 0 -0.02(-0.34%)
Nov 20, 2013 5.930 6.120 5.850 5.900 0 -0.02(-0.34%)
Nov 19, 2013 6.040 6.197 5.801 5.920 0 -0.14(-2.31%)
Nov 18, 2013 6.170 6.299 6.020 6.060 0 -0.10(-1.62%)
Nov 15, 2013 6.070 6.230 5.950 6.160 0 +0.07(+1.15%)
Nov 14, 2013 6.000 6.190 5.980 6.090 0 +0.19(+3.22%)
Nov 12, 2013 5.950 6.010 5.900 5.900 0 -0.08(-1.34%)
Nov 11, 2013 5.950 6.190 5.950 5.980 0 +0.06(+0.93%)
Nov 08, 2013 5.800 6.000 5.710 5.925 0 +0.08(+1.28%)
Nov 07, 2013 6.060 6.069 5.660 5.850 0 -0.15(-2.50%)
Nov 06, 2013 6.110 6.280 6.000 6.000 0 -0.01(-0.17%)
Nov 05, 2013 6.000 6.090 5.910 6.010 0 +0.02(+0.33%)
Nov 04, 2013 5.970 6.040 5.880 5.990 0 +0.09(+1.53%)
Nov 01, 2013 6.050 6.100 5.900 5.900 0 -0.15(-2.48%)
Oct 31, 2013 6.080 6.200 5.900 6.050 0 -0.05(-0.82%)
Oct 30, 2013 6.150 6.340 6.060 6.100 0 -0.06(-0.97%)
Oct 29, 2013 6.200 6.310 6.040 6.160 0 +0.02(+0.33%)
Oct 28, 2013 6.400 6.400 6.010 6.140 0 -0.22(-3.46%)
Oct 25, 2013 6.650 6.650 6.360 6.360 0 -0.21(-3.20%)
Oct 24, 2013 6.560 6.700 6.410 6.570 0 +0.01(+0.15%)
Oct 23, 2013 6.540 6.700 6.500 6.560 0 -0.08(-1.20%)
Oct 22, 2013 6.780 6.920 6.510 6.640 0 -0.14(-2.06%)
Oct 21, 2013 7.100 7.200 6.750 6.780 0 -0.25(-3.56%)
Oct 18, 2013 6.960 7.300 6.880 7.030 225,992 +0.21(+3.08%)
Oct 17, 2013 6.790 7.070 6.700 6.820 0 +0.07(+1.04%)
Oct 16, 2013 6.720 6.860 6.600 6.750 0 +0.05(+0.75%)
Oct 15, 2013 6.640 6.960 6.610 6.700 0 +0.03(+0.45%)
Oct 14, 2013 6.710 6.763 6.550 6.670 0 -0.11(-1.62%)
Oct 11, 2013 6.630 6.830 6.600 6.780 0 +0.17(+2.57%)
Oct 10, 2013 6.510 6.770 6.480 6.610 0 +0.13(+2.01%)
Oct 09, 2013 6.520 6.645 6.360 6.480 0 +0.02(+0.31%)
Oct 08, 2013 7.190 7.780 6.330 6.460 0 -0.78(-10.77%)
Oct 07, 2013 6.770 7.390 6.690 7.240 0 +0.29(+4.17%)
Oct 04, 2013 6.860 7.050 6.850 6.950 90,125 +0.04(+0.58%)
Oct 03, 2013 6.880 7.150 6.750 6.910 0 -0.01(-0.14%)
Oct 02, 2013 6.650 7.170 6.570 6.920 0 +0.32(+4.85%)
Oct 01, 2013 6.680 6.810 6.500 6.600 0 -0.33(-4.76%)
Sep 27, 2013 6.880 7.050 6.800 6.930 0 +0.01(+0.14%)
Sep 26, 2013 6.910 6.980 6.820 6.920 0 +0.02(+0.29%)
Sep 25, 2013 6.800 6.920 6.800 6.900 0 +0.12(+1.77%)
Sep 24, 2013 6.650 6.900 6.650 6.780 0 +0.00(+0.00%)
Sep 23, 2013 6.780 6.780 6.630 6.780 0 -0.06(-0.88%)
Sep 20, 2013 7.050 7.050 6.660 6.840 0 -0.14(-2.01%)
Sep 19, 2013 6.760 7.430 6.660 6.980 0 +0.23(+3.41%)
Sep 18, 2013 7.290 7.290 6.650 6.750 0 -0.44(-6.12%)
Sep 17, 2013 7.139 7.300 7.100 7.190 0 -0.13(-1.78%)
Sep 16, 2013 7.470 7.500 7.100 7.320 0 -0.15(-2.01%)
Sep 13, 2013 7.520 7.540 7.210 7.470 0 -0.15(-1.97%)
Sep 12, 2013 8.000 8.020 7.400 7.620 0 -0.36(-4.51%)
Sep 11, 2013 7.610 8.130 7.610 7.980 0 +0.23(+2.97%)
Sep 10, 2013 8.000 8.000 7.490 7.750 0 -0.14(-1.77%)
Sep 09, 2013 7.760 7.950 7.220 7.890 0 +0.29(+3.82%)
Sep 06, 2013 7.400 7.800 6.950 7.600 0 +0.32(+4.40%)
Sep 05, 2013 6.770 7.360 6.770 7.280 0 +0.51(+7.53%)
Sep 04, 2013 6.400 6.790 6.400 6.770 0 +0.27(+4.15%)
Sep 03, 2013 6.160 6.660 6.160 6.500 0 +0.19(+3.01%)
Aug 30, 2013 6.470 6.470 6.310 6.310 0 -0.04(-0.63%)
Aug 29, 2013 6.350 6.660 6.350 6.350 0 -0.02(-0.31%)
Aug 28, 2013 6.400 6.460 6.191 6.370 0 -0.04(-0.62%)
Aug 27, 2013 7.020 7.200 6.380 6.410 0 -0.49(-7.10%)
Aug 26, 2013 7.500 7.500 6.820 6.900 0 -0.63(-8.37%)
Aug 23, 2013 7.100 7.610 7.070 7.530 0 -0.10(-1.31%)
Aug 22, 2013 8.300 8.300 7.200 7.630 0 -0.23(-2.93%)
Aug 21, 2013 7.440 8.200 7.370 7.860 0 +0.46(+6.22%)
Aug 20, 2013 7.960 7.960 7.311 7.400 0 -0.58(-7.27%)
Aug 19, 2013 8.150 8.370 7.870 7.980 0 -0.10(-1.24%)
Aug 16, 2013 8.000 8.190 7.611 8.080 0 +0.11(+1.38%)
Aug 15, 2013 8.590 8.780 7.480 7.970 183,669 -0.85(-9.64%)
Aug 14, 2013 8.840 9.200 8.600 8.820 0 +0.09(+1.03%)
Aug 13, 2013 9.200 9.480 8.450 8.730 163,800 -0.57(-6.13%)
Aug 12, 2013 8.430 9.450 8.401 9.300 163,801 +0.97(+11.64%)
Aug 09, 2013 8.570 8.879 8.330 8.330 89,241 -0.04(-0.48%)
Aug 08, 2013 8.340 8.950 8.170 8.370 121,438 +0.20(+2.45%)
Aug 07, 2013 8.010 8.880 7.880 8.170 102,396 +0.16(+2.00%)
Aug 06, 2013 8.650 8.650 7.820 8.010 227,062 -0.68(-7.83%)
Aug 05, 2013 6.900 8.985 6.850 8.690 526,120 +1.85(+27.05%)
Aug 02, 2013 6.510 6.870 6.402 6.840 76,083 +0.38(+5.88%)
Aug 01, 2013 5.910 6.550 5.831 6.460 63,598 +0.49(+8.21%)
Jul 31, 2013 6.126 6.140 5.970 5.970 0 -0.15(-2.45%)
Jul 30, 2013 6.090 6.230 6.090 6.120 0 +0.02(+0.33%)
Jul 29, 2013 6.199 6.239 6.060 6.100 0 -0.01(-0.16%)
Jul 26, 2013 6.120 6.309 6.110 6.110 0 -0.02(-0.33%)
Jul 25, 2013 6.100 6.295 6.030 6.130 0 +0.10(+1.66%)
Jul 24, 2013 5.970 6.080 5.900 6.030 0 +0.07(+1.17%)
Jul 23, 2013 6.330 6.330 5.890 5.960 0 -0.29(-4.64%)
Jul 22, 2013 6.330 6.430 6.120 6.250 0 +0.02(+0.32%)
Jul 19, 2013 6.790 6.890 6.030 6.230 0 -0.50(-7.43%)
Jul 18, 2013 6.880 6.900 6.450 6.730 0 +0.33(+5.16%)
Jul 17, 2013 5.640 6.700 5.640 6.400 302,746 +0.77(+13.68%)
Jul 16, 2013 5.450 5.630 5.450 5.630 0 +0.11(+1.99%)
Jul 15, 2013 5.340 5.520 5.330 5.520 0 +0.00(+0.00%)
Jul 12, 2013 5.460 5.550 5.460 5.520 0 +0.02(+0.36%)
Jul 11, 2013 5.550 5.550 5.350 5.500 0 -0.05(-0.90%)
Jul 10, 2013 5.550 5.550 5.520 5.550 0 +0.00(+0.00%)
Jul 09, 2013 5.460 5.550 5.500 5.550 0 +0.05(+0.91%)
Jul 08, 2013 5.380 5.500 5.321 5.500 0 +0.14(+2.61%)
Jul 05, 2013 5.380 5.440 5.300 5.360 0 -0.09(-1.65%)
Jul 03, 2013 5.250 5.450 5.250 5.450 0 +0.13(+2.44%)
Jul 02, 2013 5.310 5.320 5.280 5.320 0 +0.00(+0.00%)
Jul 01, 2013 5.220 5.360 5.220 5.320 0 +0.12(+2.31%)
Jun 28, 2013 5.200 5.260 5.060 5.200 13,875 -0.10(-1.89%)
Jun 26, 2013 5.100 5.335 5.100 5.300 0 +0.16(+3.11%)
Jun 25, 2013 4.980 5.165 4.980 5.140 0 +0.10(+1.98%)
Jun 24, 2013 5.240 5.240 4.980 5.040 0 -0.20(-3.82%)
Jun 21, 2013 5.128 5.250 5.110 5.240 10,863 +0.06(+1.16%)
Jun 20, 2013 5.210 5.250 5.100 5.180 0 -0.04(-0.77%)
Jun 19, 2013 5.230 5.250 5.220 5.220 0 +0.02(+0.38%)
Jun 18, 2013 5.180 5.200 5.140 5.200 0 +0.00(+0.00%)
Jun 17, 2013 5.270 5.270 5.000 5.200 0 -0.09(-1.70%)
Jun 14, 2013 5.170 5.310 5.170 5.290 0 +0.13(+2.44%)
Jun 13, 2013 5.100 5.180 5.100 5.164 2,500 +0.07(+1.45%)
Jun 12, 2013 4.960 5.112 4.932 5.090 9,176 +0.13(+2.62%)
Jun 11, 2013 5.000 5.050 4.950 4.960 0 -0.08(-1.59%)
Jun 10, 2013 5.030 5.140 4.982 5.040 0 -0.05(-0.98%)
Jun 07, 2013 5.130 5.160 4.880 5.090 0 -0.05(-0.97%)
Jun 06, 2013 5.200 5.330 5.140 5.140 0 -0.05(-0.96%)
Jun 05, 2013 5.160 5.345 5.160 5.190 0 -0.04(-0.76%)
Jun 04, 2013 5.250 5.300 5.180 5.230 0 +0.00(+0.00%)
Jun 03, 2013 5.430 5.700 5.130 5.230 35,244 -0.32(-5.77%)
May 31, 2013 5.450 5.700 5.450 5.550 22,558 +0.10(+1.83%)
May 30, 2013 5.180 5.450 5.180 5.450 0 +0.17(+3.22%)
May 29, 2013 5.460 5.580 5.250 5.280 46,139 -0.18(-3.30%)
May 28, 2013 5.530 5.600 5.390 5.460 20,914 -0.02(-0.36%)
May 24, 2013 5.670 5.700 5.410 5.480 0 -0.16(-2.84%)
May 23, 2013 5.500 5.690 5.360 5.640 0 +0.14(+2.55%)
May 22, 2013 5.739 5.739 5.450 5.500 0 -0.25(-4.35%)
May 21, 2013 5.660 5.750 5.660 5.750 0 +0.00(+0.00%)
May 20, 2013 5.580 5.750 5.580 5.750 0 +0.11(+1.95%)
May 17, 2013 5.700 5.700 5.640 5.640 0 -0.06(-1.05%)
May 16, 2013 5.700 5.750 5.670 5.700 51,074 +0.09(+1.60%)
May 15, 2013 5.490 5.660 5.480 5.610 0 +0.17(+3.12%)
May 13, 2013 5.240 5.620 5.240 5.440 0 +0.20(+3.82%)
May 10, 2013 5.200 5.260 5.200 5.240 0 +0.05(+0.96%)
May 09, 2013 5.180 5.270 5.180 5.190 0 +0.03(+0.58%)
May 08, 2013 5.190 5.200 5.150 5.160 0 +0.04(+0.78%)
May 07, 2013 5.070 5.160 5.070 5.120 0 +0.03(+0.59%)
May 06, 2013 5.050 5.140 5.050 5.090 0 +0.05(+0.99%)
May 03, 2013 5.080 5.100 5.010 5.040 0 -0.06(-1.18%)
May 02, 2013 5.080 5.100 5.001 5.100 0 +0.01(+0.20%)
May 01, 2013 5.001 5.090 5.001 5.090 0 +0.08(+1.60%)
Apr 30, 2013 4.930 5.050 4.900 5.010 0 +0.04(+0.80%)
Apr 29, 2013 5.020 5.070 4.940 4.970 44,691 -0.13(-2.55%)
Apr 26, 2013 4.920 5.120 5.080 5.100 7,200 -0.02(-0.39%)
Apr 25, 2013 5.110 5.120 5.064 5.120 14,750 +0.00(+0.00%)
Apr 24, 2013 5.140 5.150 5.070 5.120 0 +0.02(+0.39%)
Apr 23, 2013 5.030 5.150 5.010 5.100 12,950 -0.01(-0.20%)
Apr 22, 2013 4.970 5.110 4.970 5.110 10,129 +0.01(+0.20%)
Apr 19, 2013 5.100 5.100 5.030 5.100 26,144 +0.02(+0.39%)
Apr 18, 2013 5.010 5.100 5.000 5.080 28,700 +0.00(+0.00%)
Apr 17, 2013 5.080 5.200 5.080 5.080 11,200 -0.03(-0.59%)
Apr 16, 2013 4.950 5.180 4.940 5.110 8,530 +0.03(+0.59%)
Apr 15, 2013 4.970 5.130 4.970 5.080 6,939 +0.11(+2.21%)
Apr 12, 2013 5.080 5.200 4.970 4.970 21,055 -0.19(-3.68%)
Apr 11, 2013 5.040 5.280 5.040 5.160 16,043 +0.16(+3.20%)
Apr 10, 2013 5.030 5.250 4.980 5.000 30,100 -0.09(-1.77%)
Apr 09, 2013 5.160 5.230 4.980 5.090 33,504 -0.07(-1.36%)
Apr 08, 2013 5.300 5.300 5.160 5.160 13,020 +0.03(+0.58%)
Apr 05, 2013 5.000 5.200 5.000 5.130 9,945 +0.04(+0.79%)
Apr 04, 2013 5.095 5.200 5.080 5.090 19,857 -0.08(-1.55%)
Apr 03, 2013 5.210 5.250 5.140 5.170 13,780 +0.02(+0.39%)
Apr 02, 2013 5.400 5.450 5.100 5.150 33,207 -0.24(-4.45%)
Apr 01, 2013 5.056 5.450 5.010 5.390 28,461 +0.34(+6.73%)
Mar 28, 2013 5.160 5.250 4.970 5.050 15,732 -0.06(-1.17%)
Mar 27, 2013 4.725 5.200 4.710 5.110 9,864 +0.24(+4.93%)
Mar 26, 2013 4.780 4.890 4.780 4.870 9,801 +0.05(+1.04%)
Mar 25, 2013 4.670 4.830 4.670 4.820 5,300 +0.12(+2.55%)
Mar 22, 2013 4.700 4.700 4.640 4.700 3,900 +0.00(+0.00%)
Mar 21, 2013 4.751 4.820 4.650 4.700 8,137 -0.06(-1.34%)
Mar 20, 2013 4.760 4.880 4.760 4.764 5,800 -0.07(-1.37%)
Mar 19, 2013 4.850 4.900 4.750 4.830 7,108 -0.06(-1.23%)
Mar 18, 2013 4.890 4.920 4.850 4.890 7,040 -0.02(-0.41%)
Mar 15, 2013 4.860 4.980 4.850 4.910 16,752 +0.08(+1.66%)
Mar 14, 2013 4.820 4.910 4.800 4.830 24,773 -0.01(-0.21%)
Mar 13, 2013 5.135 5.135 4.800 4.840 23,335 -0.29(-5.65%)
Mar 12, 2013 5.220 5.220 5.070 5.130 18,250 -0.11(-2.10%)
Mar 11, 2013 5.244 5.290 5.050 5.240 13,281 -0.05(-0.95%)
Mar 08, 2013 5.348 5.348 5.180 5.290 10,710 +0.03(+0.57%)
Mar 07, 2013 5.220 5.300 5.200 5.260 40,908 +0.01(+0.19%)
Mar 06, 2013 5.250 5.310 5.180 5.250 6,411 +0.03(+0.57%)
Mar 05, 2013 5.480 5.550 5.192 5.220 62,727 -0.26(-4.74%)
Mar 04, 2013 5.600 5.640 5.260 5.480 26,596 -0.16(-2.84%)
Mar 01, 2013 5.700 5.740 5.500 5.640 36,197 -0.07(-1.23%)
Feb 28, 2013 5.750 5.750 5.450 5.710 47,958 +0.37(+6.93%)
Feb 27, 2013 5.180 5.380 5.180 5.340 13,069 +0.07(+1.33%)
Feb 26, 2013 5.320 5.320 5.160 5.270 6,648 -0.20(-3.66%)
Feb 22, 2013 5.430 5.540 5.370 5.470 2,461 -0.02(-0.36%)
Feb 21, 2013 5.530 5.530 5.300 5.490 17,885 -0.07(-1.26%)
Feb 20, 2013 5.610 5.640 5.560 5.560 1,312 -0.05(-0.89%)
Feb 19, 2013 5.750 5.750 5.600 5.610 12,750 -0.07(-1.23%)
Feb 15, 2013 5.730 5.750 5.630 5.680 17,280 +0.04(+0.71%)
Feb 14, 2013 5.610 5.721 5.610 5.640 6,601 -0.01(-0.18%)
Feb 13, 2013 5.750 5.750 5.640 5.650 26,043 -0.09(-1.57%)
Feb 12, 2013 5.520 5.750 5.520 5.740 23,260 +0.18(+3.24%)
Feb 11, 2013 5.700 5.700 5.550 5.560 9,846 -0.15(-2.63%)
Feb 08, 2013 5.680 5.740 5.270 5.710 20,298 +0.05(+0.88%)
Feb 07, 2013 5.580 5.690 5.500 5.660 31,400 +0.02(+0.35%)
Feb 06, 2013 5.460 5.650 5.460 5.640 16,837 +0.30(+5.62%)
Feb 04, 2013 5.510 5.550 5.310 5.340 10,000 -0.20(-3.61%)
Feb 01, 2013 5.430 5.590 5.360 5.540 11,992 +0.19(+3.55%)
Jan 31, 2013 5.400 5.420 5.280 5.350 12,198 -0.11(-2.01%)
Jan 30, 2013 5.420 5.480 5.390 5.460 3,153 +0.06(+1.11%)
Jan 29, 2013 5.390 5.470 5.390 5.400 19,536 -0.10(-1.82%)
Jan 28, 2013 5.580 5.630 5.470 5.500 16,450 -0.11(-1.96%)
Jan 25, 2013 5.670 5.680 5.610 5.610 12,185 +0.00(+0.00%)
Jan 24, 2013 5.570 5.660 5.500 5.610 14,564 +0.01(+0.18%)
Jan 23, 2013 5.527 5.670 5.490 5.600 10,783 +0.07(+1.27%)
Jan 22, 2013 5.690 5.690 5.410 5.530 42,530 -0.15(-2.64%)
Jan 18, 2013 5.760 5.760 5.624 5.680 22,383 -0.05(-0.87%)
Jan 17, 2013 5.517 5.740 5.517 5.730 12,456 +0.13(+2.32%)
Jan 16, 2013 5.630 5.630 5.570 5.600 9,600 +0.02(+0.36%)
Jan 15, 2013 5.470 5.660 5.470 5.580 30,122 +0.03(+0.54%)
Jan 14, 2013 5.650 5.710 5.460 5.550 50,975 -0.05(-0.89%)
Jan 12, 2013 5.800 5.800 5.550 5.600 33,934 +0.00(+0.00%)
Jan 11, 2013 5.800 5.800 5.550 5.600 34,644 -0.24(-4.11%)
Jan 10, 2013 5.910 5.930 5.830 5.840 11,983 +0.04(+0.69%)
Jan 09, 2013 5.800 5.830 5.760 5.800 14,422 -0.02(-0.34%)
Jan 08, 2013 5.880 6.000 5.800 5.820 34,742 -0.03(-0.51%)
Jan 07, 2013 6.000 6.000 5.440 5.850 64,632 -0.18(-2.99%)
Jan 04, 2013 5.740 6.050 5.660 6.030 57,713 +0.32(+5.60%)
Jan 03, 2013 5.450 5.850 5.430 5.710 66,476 +0.33(+6.13%)
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.