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 (%)
Sep 27, 2013 6.880 7.050 6.800 6.930 0 +0.01(+0.14%)
Sep 26, 2013 6.910 6.980 6.820 6.920 0 +0.02(+0.29%)
Sep 25, 2013 6.800 6.920 6.800 6.900 0 +0.12(+1.77%)
Sep 24, 2013 6.650 6.900 6.650 6.780 0 +0.00(+0.00%)
Sep 23, 2013 6.780 6.780 6.630 6.780 0 -0.06(-0.88%)
Sep 20, 2013 7.050 7.050 6.660 6.840 0 -0.14(-2.01%)
Sep 19, 2013 6.760 7.430 6.660 6.980 0 +0.23(+3.41%)
Sep 18, 2013 7.290 7.290 6.650 6.750 0 -0.44(-6.12%)
Sep 17, 2013 7.139 7.300 7.100 7.190 0 -0.13(-1.78%)
Sep 16, 2013 7.470 7.500 7.100 7.320 0 -0.15(-2.01%)
Sep 13, 2013 7.520 7.540 7.210 7.470 0 -0.15(-1.97%)
Sep 12, 2013 8.000 8.020 7.400 7.620 0 -0.36(-4.51%)
Sep 11, 2013 7.610 8.130 7.610 7.980 0 +0.23(+2.97%)
Sep 10, 2013 8.000 8.000 7.490 7.750 0 -0.14(-1.77%)
Sep 09, 2013 7.760 7.950 7.220 7.890 0 +0.29(+3.82%)
Sep 06, 2013 7.400 7.800 6.950 7.600 0 +0.32(+4.40%)
Sep 05, 2013 6.770 7.360 6.770 7.280 0 +0.51(+7.53%)
Sep 04, 2013 6.400 6.790 6.400 6.770 0 +0.27(+4.15%)
Sep 03, 2013 6.160 6.660 6.160 6.500 0 +0.19(+3.01%)
Aug 30, 2013 6.470 6.470 6.310 6.310 0 -0.04(-0.63%)
Aug 29, 2013 6.350 6.660 6.350 6.350 0 -0.02(-0.31%)
Aug 28, 2013 6.400 6.460 6.191 6.370 0 -0.04(-0.62%)
Aug 27, 2013 7.020 7.200 6.380 6.410 0 -0.49(-7.10%)
Aug 26, 2013 7.500 7.500 6.820 6.900 0 -0.63(-8.37%)
Aug 23, 2013 7.100 7.610 7.070 7.530 0 -0.10(-1.31%)
Aug 22, 2013 8.300 8.300 7.200 7.630 0 -0.23(-2.93%)
Aug 21, 2013 7.440 8.200 7.370 7.860 0 +0.46(+6.22%)
Aug 20, 2013 7.960 7.960 7.311 7.400 0 -0.58(-7.27%)
Aug 19, 2013 8.150 8.370 7.870 7.980 0 -0.10(-1.24%)
Aug 16, 2013 8.000 8.190 7.611 8.080 0 +0.11(+1.38%)
Aug 15, 2013 8.590 8.780 7.480 7.970 183,669 -0.85(-9.64%)
Aug 14, 2013 8.840 9.200 8.600 8.820 0 +0.09(+1.03%)
Aug 13, 2013 9.200 9.480 8.450 8.730 163,800 -0.57(-6.13%)
Aug 12, 2013 8.430 9.450 8.401 9.300 163,801 +0.97(+11.64%)
Aug 09, 2013 8.570 8.879 8.330 8.330 89,241 -0.04(-0.48%)
Aug 08, 2013 8.340 8.950 8.170 8.370 121,438 +0.20(+2.45%)
Aug 07, 2013 8.010 8.880 7.880 8.170 102,396 +0.16(+2.00%)
Aug 06, 2013 8.650 8.650 7.820 8.010 227,062 -0.68(-7.83%)
Aug 05, 2013 6.900 8.985 6.850 8.690 526,120 +1.85(+27.05%)
Aug 02, 2013 6.510 6.870 6.402 6.840 76,083 +0.38(+5.88%)
Aug 01, 2013 5.910 6.550 5.831 6.460 63,598 +0.49(+8.21%)
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%)
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.