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 (%)
Jun 30, 2015 7.160 7.400 7.160 7.300 100,811 +0.05(+0.69%)
Jun 29, 2015 7.290 7.450 7.110 7.250 168,774 -0.14(-1.96%)
Jun 26, 2015 7.400 7.490 7.290 7.395 171,497 -0.06(-0.74%)
Jun 25, 2015 7.380 7.600 7.380 7.450 115,864 +0.03(+0.40%)
Jun 24, 2015 7.470 7.650 7.285 7.420 164,033 -0.05(-0.67%)
Jun 23, 2015 7.400 7.580 7.380 7.470 118,973 +0.07(+0.95%)
Jun 22, 2015 7.410 7.610 7.320 7.400 114,905 +0.00(+0.00%)
Jun 19, 2015 7.530 7.650 7.140 7.400 389,789 -0.13(-1.73%)
Jun 18, 2015 7.370 7.790 7.330 7.530 261,141 +0.24(+3.29%)
Jun 17, 2015 7.200 7.700 7.170 7.290 390,232 +0.09(+1.25%)
Jun 16, 2015 7.040 7.350 6.900 7.200 236,906 +0.16(+2.27%)
Jun 15, 2015 7.250 7.330 7.020 7.040 143,790 -0.28(-3.83%)
Jun 12, 2015 7.250 7.480 7.250 7.320 140,416 +0.01(+0.14%)
Jun 11, 2015 7.490 7.520 7.300 7.310 171,368 -0.20(-2.66%)
Jun 10, 2015 7.490 7.680 7.420 7.510 156,188 +0.04(+0.54%)
Jun 09, 2015 7.430 7.580 7.200 7.470 447,197 +0.08(+1.08%)
Jun 08, 2015 8.080 8.300 7.310 7.390 301,731 -0.43(-5.50%)
Jun 05, 2015 7.400 8.000 6.930 7.820 455,691 +0.52(+7.12%)
Jun 04, 2015 8.140 8.290 7.130 7.300 415,032 -0.79(-9.77%)
Jun 03, 2015 8.200 8.740 7.980 8.090 491,490 -0.06(-0.74%)
Jun 02, 2015 7.820 8.470 7.750 8.150 423,375 +0.39(+5.03%)
Jun 01, 2015 9.010 9.050 7.650 7.760 733,637 -1.52(-16.38%)
May 29, 2015 7.670 9.480 7.540 9.280 2,251,652 +1.82(+24.40%)
May 28, 2015 6.800 7.480 6.800 7.460 573,563 +0.61(+8.91%)
May 27, 2015 6.270 7.090 6.270 6.850 1,102,140 +0.63(+10.13%)
May 26, 2015 6.120 6.680 6.081 6.220 739,594 +0.10(+1.63%)
May 22, 2015 6.120 6.120 6.120 0 +0.03(+0.49%)
May 21, 2015 6.220 6.220 6.020 6.090 142,298 -0.13(-2.09%)
May 20, 2015 5.980 6.230 5.980 6.220 146,148 +0.28(+4.71%)
May 19, 2015 6.050 6.090 5.650 5.940 157,172 -0.04(-0.67%)
May 18, 2015 5.750 6.000 5.730 5.980 129,408 +0.20(+3.46%)
May 15, 2015 5.860 5.990 5.660 5.780 133,982 -0.06(-1.03%)
May 14, 2015 5.730 5.890 5.640 5.840 97,957 +0.15(+2.64%)
May 13, 2015 5.790 5.850 5.690 5.690 97,722 -0.10(-1.73%)
May 12, 2015 5.760 5.830 5.680 5.790 41,391 -0.01(-0.17%)
May 11, 2015 5.790 5.890 5.760 5.800 45,249 -0.01(-0.17%)
May 08, 2015 5.730 5.850 5.730 5.810 52,272 +0.08(+1.40%)
May 07, 2015 5.790 5.800 5.700 5.730 49,551 +0.00(+0.00%)
May 06, 2015 5.760 5.900 5.700 5.730 31,449 -0.04(-0.69%)
May 05, 2015 5.740 5.840 5.660 5.770 50,231 +0.00(+0.00%)
May 04, 2015 5.900 5.900 5.600 5.770 37,182 -0.10(-1.70%)
May 01, 2015 5.920 5.950 5.840 5.870 28,230 -0.07(-1.18%)
Apr 30, 2015 5.860 5.960 5.785 5.940 44,630 +0.04(+0.68%)
Apr 29, 2015 5.990 5.990 5.760 5.900 30,414 -0.05(-0.84%)
Apr 28, 2015 5.740 5.970 5.700 5.950 60,458 +0.18(+3.12%)
Apr 27, 2015 5.870 5.900 5.660 5.770 94,471 -0.13(-2.20%)
Apr 24, 2015 5.790 5.960 5.500 5.900 434,815 +0.11(+1.90%)
Apr 23, 2015 5.850 5.850 5.650 5.790 44,726 -0.06(-1.03%)
Apr 22, 2015 5.880 5.890 5.700 5.850 101,213 +0.03(+0.52%)
Apr 21, 2015 5.530 5.880 5.520 5.820 113,654 +0.17(+3.01%)
Apr 20, 2015 5.470 5.680 5.320 5.650 120,840 +0.14(+2.54%)
Apr 17, 2015 5.400 5.550 5.320 5.510 169,934 +0.11(+2.04%)
Apr 16, 2015 5.260 5.410 5.260 5.400 89,255 +0.16(+3.05%)
Apr 15, 2015 5.250 5.320 5.170 5.240 46,771 -0.02(-0.38%)
Apr 14, 2015 5.400 5.400 5.220 5.260 34,135 -0.11(-2.05%)
Apr 13, 2015 5.300 5.550 5.280 5.370 140,517 +0.09(+1.70%)
Apr 10, 2015 5.270 5.300 5.265 5.280 33,909 +0.00(+0.00%)
Apr 09, 2015 5.220 5.320 5.150 5.280 48,495 +0.09(+1.73%)
Apr 08, 2015 5.120 5.320 5.100 5.190 306,669 +0.07(+1.37%)
Apr 07, 2015 5.110 5.130 5.050 5.120 63,489 +0.02(+0.39%)
Apr 06, 2015 5.110 5.120 5.050 5.100 100,835 +0.00(+0.00%)
Apr 02, 2015 5.100 5.100 5.100 0 +0.00(+0.00%)
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.