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 (%)
Jan 31, 2013 15.23 15.70 15.15 15.66 7,002,133 +1.06(+7.26%)
Jan 30, 2013 15.07 15.25 14.54 14.60 3,331,314 -0.60(-3.95%)
Jan 29, 2013 15.73 15.74 15.10 15.20 2,777,958 -0.53(-3.37%)
Jan 28, 2013 15.69 16.00 15.68 15.73 2,071,479 +0.04(+0.25%)
Jan 25, 2013 15.53 15.77 15.36 15.69 4,118,975 +0.23(+1.49%)
Jan 24, 2013 15.41 15.72 15.31 15.46 3,962,670 +0.05(+0.32%)
Jan 23, 2013 15.44 15.51 15.31 15.41 4,367,865 +0.00(+0.00%)
Jan 22, 2013 15.44 15.56 15.25 15.41 2,325,208 -0.03(-0.19%)
Jan 18, 2013 15.43 15.57 15.25 15.44 3,532,264 -0.08(-0.52%)
Jan 17, 2013 15.37 15.93 15.37 15.52 5,841,632 +0.29(+1.90%)
Jan 16, 2013 14.69 15.41 14.65 15.23 10,666,323 +0.54(+3.68%)
Jan 15, 2013 14.51 14.89 14.37 14.69 4,123,805 +0.09(+0.62%)
Jan 14, 2013 14.61 14.81 14.51 14.60 2,513,957 -0.05(-0.34%)
Jan 12, 2013 15.25 15.25 14.57 14.65 5,552,270 +0.00(+0.00%)
Jan 11, 2013 15.25 15.25 14.57 14.65 5,551,970 -0.49(-3.24%)
Jan 10, 2013 15.31 15.42 15.08 15.14 2,372,305 -0.07(-0.46%)
Jan 09, 2013 15.47 15.58 14.76 15.21 5,606,696 -0.25(-1.62%)
Jan 08, 2013 16.11 16.14 15.32 15.46 5,244,960 -0.59(-3.68%)
Jan 07, 2013 16.06 16.16 15.99 16.05 2,514,943 -0.05(-0.31%)
Jan 04, 2013 16.28 16.36 16.08 16.10 2,149,087 -0.10(-0.62%)
Jan 03, 2013 16.34 16.72 16.17 16.20 2,891,931 -0.28(-1.70%)
Jan 02, 2013 16.36 16.51 15.69 16.48 3,863,843 +0.79(+5.04%)
Dec 31, 2012 15.26 15.73 15.15 15.69 2,110,120 +0.36(+2.35%)
Dec 28, 2012 15.33 15.57 15.15 15.33 1,897,177 -0.08(-0.52%)
Dec 27, 2012 15.61 15.66 15.16 15.41 2,766,980 -0.32(-2.03%)
Dec 26, 2012 15.71 15.99 15.65 15.73 1,654,080 +0.04(+0.25%)
Dec 24, 2012 15.85 15.85 15.47 15.69 999,885 -0.19(-1.20%)
Dec 21, 2012 15.23 15.92 15.23 15.88 5,077,118 -0.03(-0.19%)
Dec 20, 2012 15.90 16.00 15.63 15.91 2,176,454 +0.08(+0.51%)
Dec 19, 2012 15.71 15.91 15.62 15.83 2,812,181 +0.19(+1.21%)
Dec 18, 2012 15.30 15.67 15.28 15.64 2,334,834 +0.34(+2.22%)
Dec 17, 2012 15.54 15.63 14.91 15.30 3,651,265 -0.41(-2.61%)
Dec 14, 2012 15.42 16.01 15.35 15.71 4,873,119 -0.09(-0.57%)
Dec 13, 2012 16.02 16.43 15.27 15.80 15,671,498 +0.23(+1.48%)
Dec 12, 2012 15.41 15.75 15.30 15.57 4,746,417 +0.26(+1.70%)
Dec 11, 2012 15.94 15.96 15.25 15.31 6,034,452 -0.49(-3.10%)
Dec 10, 2012 15.60 15.96 15.60 15.80 2,847,230 +0.20(+1.28%)
Dec 07, 2012 15.72 15.81 15.28 15.60 2,856,199 -0.04(-0.26%)
Dec 06, 2012 14.97 15.67 14.92 15.64 3,838,535 +0.65(+4.34%)
Dec 05, 2012 15.37 15.45 14.83 14.99 3,240,967 -0.34(-2.22%)
Dec 04, 2012 15.08 15.40 15.01 15.33 2,511,703 +0.45(+3.02%)
Nov 30, 2012 14.91 15.14 14.58 14.88 3,905,409 +0.00(+0.00%)
Nov 29, 2012 14.49 15.00 14.42 14.88 4,866,611 +0.49(+3.41%)
Nov 28, 2012 14.30 14.43 14.09 14.39 4,310,424 -0.12(-0.83%)
Nov 27, 2012 14.57 14.79 14.51 14.51 2,802,523 -0.09(-0.62%)
Nov 26, 2012 14.56 14.66 14.39 14.60 1,561,820 +0.02(+0.14%)
Nov 24, 2012 14.50 14.61 14.31 14.58 745,149 +0.00(+0.00%)
Nov 23, 2012 14.50 14.61 14.31 14.58 814,367 +0.18(+1.25%)
Nov 21, 2012 14.15 14.47 14.15 14.40 1,554,052 +0.24(+1.69%)
Nov 20, 2012 14.03 14.36 13.95 14.16 1,885,763 +0.09(+0.64%)
Nov 19, 2012 14.05 14.19 13.96 14.07 2,497,797 +0.20(+1.44%)
Nov 16, 2012 14.09 14.16 13.52 13.87 2,521,497 -0.22(-1.57%)
Nov 15, 2012 14.17 14.32 14.02 14.09 2,370,822 -0.08(-0.56%)
Nov 14, 2012 14.49 14.56 14.09 14.17 3,898,806 +0.00(+0.00%)
Nov 13, 2012 14.63 14.63 14.01 14.17 3,127,155 -0.54(-3.67%)
Nov 12, 2012 14.58 14.86 14.50 14.71 2,147,719 +0.18(+1.24%)
Nov 09, 2012 14.25 14.69 14.11 14.53 2,675,497 +0.03(+0.21%)
Nov 08, 2012 14.39 14.99 14.26 14.50 7,831,343 +0.05(+0.35%)
Nov 07, 2012 13.75 14.86 13.75 14.45 11,352,625 +1.27(+9.64%)
Nov 06, 2012 13.25 13.39 13.14 13.18 2,174,427 +0.02(+0.15%)
Nov 05, 2012 12.74 13.49 12.71 13.16 2,747,399 +0.38(+2.98%)
Nov 02, 2012 13.37 13.38 12.75 12.78 2,887,221 -0.52(-3.92%)
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.