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 (%)
Oct 30, 2015 7.940 7.140 7.600 18,466,506 -0.31(-3.92%)
Oct 29, 2015 7.560 7.960 7.500 7.910 9,708,942 -0.12(-1.49%)
Oct 28, 2015 7.820 8.100 7.800 8.030 19,026,692 +0.46(+6.08%)
Oct 27, 2015 7.660 7.720 7.550 7.570 10,638,522 -0.11(-1.43%)
Oct 26, 2015 8.030 8.050 7.660 7.680 13,682,864 -0.94(-10.90%)
Oct 23, 2015 8.610 8.680 8.580 8.620 10,415,566 +0.05(+0.58%)
Oct 22, 2015 8.680 8.680 8.480 8.570 6,934,813 -0.04(-0.46%)
Oct 21, 2015 8.700 8.720 8.555 8.610 5,133,265 -0.06(-0.69%)
Oct 20, 2015 8.660 8.740 8.580 8.670 3,538,432 -0.03(-0.34%)
Oct 19, 2015 8.660 8.710 8.570 8.700 5,918,224 +0.02(+0.23%)
Oct 16, 2015 8.710 8.790 8.680 8.680 6,089,457 -0.05(-0.57%)
Oct 15, 2015 8.690 8.800 8.640 8.730 8,903,033 +0.10(+1.16%)
Oct 14, 2015 8.550 8.650 8.460 8.630 9,214,399 +0.12(+1.41%)
Oct 13, 2015 8.530 8.650 8.490 8.510 7,065,997 -0.08(-0.93%)
Oct 12, 2015 8.560 8.620 8.542 8.590 3,952,679 +0.02(+0.23%)
Oct 09, 2015 8.520 8.650 8.470 8.570 7,893,583 +0.04(+0.47%)
Oct 08, 2015 8.420 8.550 8.380 8.530 8,211,271 +0.09(+1.07%)
Oct 07, 2015 8.390 8.500 8.270 8.440 11,919,270 +0.04(+0.48%)
Oct 06, 2015 8.270 8.410 8.170 8.400 9,012,638 +0.19(+2.31%)
Oct 05, 2015 8.400 8.420 8.200 8.210 9,623,083 -0.17(-2.03%)
Oct 02, 2015 7.960 8.430 7.920 8.380 8,492,626 +0.36(+4.49%)
Oct 01, 2015 8.110 8.120 7.930 8.020 9,067,411 -0.05(-0.62%)
Sep 30, 2015 7.980 8.140 7.980 8.070 10,971,829 +0.17(+2.15%)
Sep 29, 2015 7.980 8.160 7.880 7.900 6,248,841 -0.07(-0.88%)
Sep 28, 2015 8.340 8.500 7.915 7.970 21,151,443 -0.05(-0.62%)
Sep 25, 2015 8.120 8.160 7.965 8.020 6,543,760 -0.03(-0.37%)
Sep 24, 2015 8.030 8.120 7.950 8.050 6,881,107 -0.03(-0.37%)
Sep 23, 2015 8.080 8.180 8.030 8.080 10,010,060 +0.07(+0.87%)
Sep 22, 2015 8.150 8.200 7.990 8.010 14,929,368 -0.18(-2.20%)
Sep 21, 2015 8.310 8.480 8.100 8.190 71,526,146 +0.92(+12.65%)
Sep 18, 2015 7.500 7.530 7.260 7.270 9,297,228 -0.16(-2.15%)
Sep 17, 2015 8.080 8.100 7.405 7.430 18,342,919 -0.75(-9.17%)
Sep 16, 2015 8.180 8.240 8.090 8.180 8,094,274 -0.02(-0.24%)
Sep 15, 2015 8.170 8.268 8.120 8.200 4,944,395 +0.08(+0.99%)
Sep 14, 2015 8.200 8.210 8.070 8.120 3,446,750 -0.14(-1.69%)
Sep 11, 2015 7.990 8.270 7.980 8.260 6,068,270 +0.18(+2.23%)
Sep 10, 2015 7.900 8.100 7.810 8.080 6,939,904 +0.14(+1.76%)
Sep 09, 2015 8.100 8.160 7.910 7.940 4,692,136 -0.14(-1.73%)
Sep 08, 2015 7.780 8.100 7.780 8.080 5,077,492 +0.31(+3.99%)
Sep 04, 2015 7.770 7.770 7.770 0 -0.24(-3.00%)
Sep 03, 2015 7.980 8.110 7.910 8.010 4,509,748 +0.11(+1.39%)
Sep 02, 2015 8.010 8.040 7.790 7.900 5,736,853 +0.02(+0.25%)
Sep 01, 2015 8.000 8.080 7.800 7.880 13,039,022 -0.29(-3.55%)
Aug 31, 2015 8.120 8.260 8.020 8.170 6,838,019 -0.04(-0.49%)
Aug 28, 2015 8.030 8.260 8.020 8.210 8,664,236 +0.13(+1.61%)
Aug 27, 2015 7.880 8.110 7.740 8.080 7,114,334 +0.32(+4.12%)
Aug 26, 2015 7.580 7.800 7.400 7.760 10,785,619 +0.35(+4.72%)
Aug 25, 2015 7.610 7.670 7.200 7.410 13,844,567 +0.82(+12.44%)
Aug 24, 2015 6.000 6.960 5.840 6.590 7,556,632 -0.36(-5.18%)
Aug 21, 2015 7.090 7.210 6.930 6.950 5,110,852 -0.25(-3.47%)
Aug 20, 2015 7.600 7.660 7.180 7.200 6,916,955 -0.46(-6.01%)
Aug 19, 2015 7.770 7.830 7.590 7.660 5,815,043 -0.09(-1.16%)
Aug 18, 2015 7.860 7.860 7.570 7.750 8,951,953 -0.09(-1.15%)
Aug 17, 2015 7.860 7.910 7.780 7.840 4,205,919 +0.03(+0.38%)
Aug 14, 2015 8.010 8.040 7.780 7.810 4,079,290 -0.19(-2.37%)
Aug 13, 2015 8.120 8.300 7.955 8.000 4,644,559 -0.13(-1.60%)
Aug 12, 2015 7.900 8.220 7.715 8.130 9,739,723 +0.22(+2.78%)
Aug 11, 2015 7.970 8.180 7.780 7.910 9,839,699 -0.23(-2.89%)
Aug 10, 2015 8.150 8.290 8.130 8.145 3,891,289 +0.04(+0.56%)
Aug 07, 2015 7.950 8.120 7.930 8.100 3,626,371 +0.09(+1.12%)
Aug 06, 2015 8.130 8.230 7.950 8.010 5,220,052 -0.14(-1.72%)
Aug 05, 2015 8.170 8.370 8.100 8.150 6,531,821 +0.03(+0.37%)
Aug 04, 2015 8.120 8.160 8.010 8.120 4,407,560 -0.01(-0.12%)
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