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, 2014 8.270 8.460 8.260 8.360 5,139,846 -0.01(-0.12%)
Jan 30, 2014 8.300 8.520 8.300 8.370 5,682,690 +0.11(+1.33%)
Jan 29, 2014 8.340 8.450 8.260 8.260 5,348,251 -0.01(-0.12%)
Jan 28, 2014 8.180 8.320 8.070 8.270 5,383,864 +0.12(+1.47%)
Jan 27, 2014 8.190 8.290 8.042 8.150 3,533,592 -0.05(-0.61%)
Jan 24, 2014 8.420 8.460 8.160 8.200 5,079,203 -0.23(-2.73%)
Jan 23, 2014 8.550 8.650 8.420 8.430 5,408,691 -0.15(-1.75%)
Jan 22, 2014 8.740 8.870 8.460 8.580 13,058,976 -0.25(-2.83%)
Jan 21, 2014 8.730 8.910 8.701 8.830 9,324,000 +0.18(+2.08%)
Jan 17, 2014 8.650 8.650 8.650 0 +0.04(+0.46%)
Jan 16, 2014 8.640 8.640 8.430 8.610 10,026,373 -0.01(-0.12%)
Jan 15, 2014 8.580 8.650 8.590 8.620 5,781,917 +0.04(+0.47%)
Jan 14, 2014 8.670 8.800 8.440 8.580 14,703,392 -0.05(-0.58%)
Jan 13, 2014 8.660 8.810 8.600 8.630 13,705,838 -0.15(-1.71%)
Jan 10, 2014 8.350 8.790 8.340 8.780 22,146,743 +0.44(+5.28%)
Jan 09, 2014 8.400 8.420 8.150 8.340 13,179,156 +0.00(+0.00%)
Jan 08, 2014 7.940 8.370 7.910 8.340 12,854,108 +0.41(+5.17%)
Jan 07, 2014 7.860 8.010 7.860 7.930 5,342,351 +0.08(+1.02%)
Jan 06, 2014 7.960 8.000 7.830 7.850 4,028,811 -0.08(-1.01%)
Jan 03, 2014 7.900 8.020 7.810 7.930 6,612,786 +0.05(+0.63%)
Jan 02, 2014 7.830 7.890 7.800 7.880 5,322,096 +0.05(+0.64%)
Dec 31, 2013 7.830 7.830 7.830 0 +0.05(+0.64%)
Dec 30, 2013 7.750 7.830 7.750 7.780 2,562,390 +0.02(+0.26%)
Dec 27, 2013 7.760 7.830 7.710 7.760 2,799,611 +0.05(+0.65%)
Dec 26, 2013 7.720 7.860 7.570 7.710 6,506,768 +0.00(+0.00%)
Dec 24, 2013 7.620 7.730 7.620 7.710 1,787,061 +0.11(+1.45%)
Dec 23, 2013 7.490 7.620 7.420 7.600 4,020,848 +0.16(+2.15%)
Dec 20, 2013 7.350 7.550 7.310 7.440 6,630,113 +0.07(+0.95%)
Dec 19, 2013 7.330 7.400 7.260 7.370 5,207,779 +0.01(+0.14%)
Dec 18, 2013 7.320 7.380 7.200 7.360 4,330,752 +0.03(+0.41%)
Dec 17, 2013 7.190 7.430 7.190 7.330 5,085,984 +0.11(+1.52%)
Dec 16, 2013 7.260 7.350 7.210 7.220 3,382,731 +0.01(+0.14%)
Dec 13, 2013 7.352 7.440 7.180 7.210 3,036,111 -0.14(-1.90%)
Dec 12, 2013 7.440 7.500 7.320 7.350 3,113,820 -0.05(-0.68%)
Dec 11, 2013 7.480 7.570 7.350 7.400 3,719,354 -0.09(-1.20%)
Dec 10, 2013 7.400 7.510 7.375 7.490 3,310,658 +0.09(+1.22%)
Dec 09, 2013 7.500 7.510 7.365 7.400 5,013,132 -0.06(-0.80%)
Dec 06, 2013 7.590 7.620 7.430 7.460 0 -0.04(-0.53%)
Dec 05, 2013 7.540 7.560 7.400 7.500 6,506,559 -0.07(-0.92%)
Dec 04, 2013 7.610 7.630 7.460 7.570 7,690,765 -0.05(-0.66%)
Dec 03, 2013 7.640 7.720 7.580 7.620 3,593,670 -0.06(-0.78%)
Dec 02, 2013 7.660 7.790 7.570 7.680 2,540,445 +0.03(+0.39%)
Nov 29, 2013 7.670 7.770 7.622 7.650 0 -0.02(-0.26%)
Nov 27, 2013 7.610 7.750 7.550 7.670 0 +0.14(+1.86%)
Nov 26, 2013 7.500 7.610 7.450 7.530 0 -0.02(-0.26%)
Nov 25, 2013 7.500 7.620 7.440 7.550 3,380,640 +0.04(+0.53%)
Nov 22, 2013 7.500 7.570 7.465 7.510 0 +0.02(+0.27%)
Nov 21, 2013 7.380 7.610 7.320 7.490 9,633,754 +0.12(+1.63%)
Nov 20, 2013 7.120 7.510 7.090 7.370 10,823,332 +0.24(+3.37%)
Nov 19, 2013 7.250 7.510 7.050 7.130 8,292,192 -0.28(-3.78%)
Nov 18, 2013 7.270 7.585 7.250 7.410 6,514,294 +0.13(+1.79%)
Nov 15, 2013 7.270 7.290 7.170 7.280 0 +0.03(+0.34%)
Nov 14, 2013 7.310 7.340 7.190 7.255 2,272,031 -0.07(-0.89%)
Nov 13, 2013 7.240 7.335 7.205 7.320 4,172,917 -0.01(-0.12%)
Nov 12, 2013 7.180 7.330 7.100 7.329 5,242,042 +0.24(+3.44%)
Nov 11, 2013 7.130 7.310 7.049 7.085 0 -0.05(-0.70%)
Nov 08, 2013 7.040 7.160 6.930 7.135 0 +0.12(+1.71%)
Nov 07, 2013 7.140 7.200 6.900 7.015 6,161,953 -0.06(-0.78%)
Nov 06, 2013 7.270 7.310 7.050 7.070 4,715,010 -0.17(-2.35%)
Nov 05, 2013 7.260 7.360 7.190 7.240 3,872,050 -0.08(-1.09%)
Nov 04, 2013 7.250 7.380 7.190 7.320 3,466,735 +0.08(+1.17%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More