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 (%)
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%)
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.