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 (%)
Dec 31, 2013 30.08 30.08 30.08 0 +0.07(+0.23%)
Dec 30, 2013 30.03 30.07 29.99 30.01 55,060 -0.01(-0.03%)
Dec 27, 2013 30.00 30.10 29.99 30.02 137,175 +0.02(+0.07%)
Dec 26, 2013 29.99 30.00 29.99 30.00 181,961 +0.01(+0.03%)
Dec 24, 2013 29.97 29.99 29.96 29.99 76,948 +0.00(+0.00%)
Dec 23, 2013 29.95 29.99 29.93 29.99 209,318 +0.02(+0.07%)
Dec 20, 2013 29.98 29.99 29.91 29.97 73,650 -0.01(-0.03%)
Dec 19, 2013 29.88 29.99 29.88 29.98 291,535 +0.07(+0.23%)
Dec 18, 2013 29.89 29.91 29.89 29.91 284,380 +0.01(+0.03%)
Dec 17, 2013 29.90 29.92 29.88 29.90 305,666 -0.10(-0.33%)
Dec 16, 2013 29.90 30.00 29.88 30.00 506,654 +0.11(+0.37%)
Dec 13, 2013 29.92 29.92 29.84 29.89 503,517 -0.03(-0.10%)
Dec 12, 2013 29.76 29.95 29.75 29.92 1,066,913 +0.10(+0.34%)
Dec 11, 2013 29.79 29.85 29.77 29.82 1,850,113 +0.00(+0.00%)
Dec 10, 2013 29.79 29.85 29.75 29.82 3,709,386 -0.24(-0.80%)
Dec 09, 2013 29.63 30.18 29.59 30.06 15,075,820 +6.41(+27.10%)
Dec 06, 2013 23.69 24.00 23.51 23.65 0 +0.19(+0.81%)
Dec 05, 2013 23.32 23.71 23.19 23.46 0 +0.06(+0.26%)
Dec 04, 2013 23.23 23.56 23.19 23.40 0 -0.25(-1.06%)
Dec 03, 2013 23.51 23.71 23.44 23.65 0 -0.02(-0.08%)
Dec 02, 2013 23.19 23.89 23.19 23.67 0 +0.26(+1.11%)
Nov 29, 2013 23.35 23.45 23.35 23.41 0 +0.02(+0.09%)
Nov 27, 2013 23.29 23.50 23.23 23.39 0 -0.02(-0.09%)
Nov 26, 2013 22.58 23.50 22.50 23.41 0 +0.78(+3.45%)
Nov 25, 2013 21.13 22.99 21.13 22.63 0 +1.42(+6.69%)
Nov 22, 2013 20.97 21.33 20.91 21.21 0 -0.04(-0.19%)
Nov 21, 2013 21.65 21.75 21.10 21.25 0 -0.43(-1.98%)
Nov 20, 2013 21.70 21.74 21.40 21.68 0 -0.06(-0.28%)
Nov 19, 2013 21.65 21.81 21.41 21.74 0 -0.20(-0.91%)
Nov 18, 2013 22.75 22.81 21.74 21.94 0 -0.75(-3.31%)
Nov 15, 2013 22.75 22.83 22.60 22.69 0 -0.11(-0.48%)
Nov 14, 2013 22.60 22.96 22.55 22.80 0 +0.35(+1.56%)
Nov 12, 2013 22.44 22.60 22.36 22.45 0 +0.11(+0.49%)
Nov 11, 2013 21.99 22.44 21.88 22.34 0 +0.56(+2.57%)
Nov 08, 2013 21.32 21.85 21.32 21.78 0 +0.53(+2.49%)
Nov 07, 2013 21.39 21.61 20.78 21.25 0 +0.18(+0.85%)
Nov 06, 2013 20.67 21.22 20.35 21.07 0 +0.80(+3.95%)
Nov 05, 2013 20.40 20.42 19.86 20.27 0 -0.19(-0.93%)
Nov 04, 2013 20.38 20.60 20.26 20.46 0 +0.17(+0.84%)
Nov 01, 2013 20.23 20.29 19.21 20.29 0 +0.07(+0.35%)
Oct 31, 2013 19.95 20.30 19.88 20.22 0 +0.00(+0.00%)
Oct 30, 2013 20.28 20.30 19.64 20.22 0 -0.06(-0.30%)
Oct 29, 2013 20.29 20.59 20.10 20.28 0 -0.10(-0.49%)
Oct 28, 2013 20.34 20.52 20.10 20.38 0 -0.03(-0.15%)
Oct 25, 2013 20.54 20.55 20.22 20.41 0 -0.20(-0.97%)
Oct 24, 2013 20.43 20.62 20.42 20.61 0 -0.14(-0.67%)
Oct 23, 2013 20.58 20.76 20.50 20.75 0 +0.14(+0.68%)
Oct 22, 2013 20.59 20.97 20.45 20.61 0 +0.02(+0.10%)
Oct 21, 2013 20.89 20.89 20.38 20.59 0 -0.07(-0.34%)
Oct 18, 2013 20.65 20.78 20.49 20.66 54,744 +0.14(+0.68%)
Oct 17, 2013 20.93 21.09 20.45 20.52 0 -0.45(-2.15%)
Oct 16, 2013 20.64 21.17 20.40 20.97 0 +0.69(+3.40%)
Oct 15, 2013 20.58 20.69 20.16 20.28 0 -0.03(-0.15%)
Oct 14, 2013 20.50 20.84 20.10 20.31 0 -0.15(-0.73%)
Oct 11, 2013 19.92 20.72 19.85 20.46 0 +1.01(+5.19%)
Oct 10, 2013 19.38 19.63 19.38 19.45 0 +0.18(+0.93%)
Oct 09, 2013 19.19 19.45 19.08 19.27 0 +0.16(+0.84%)
Oct 08, 2013 19.41 19.57 18.96 19.11 0 -0.21(-1.09%)
Oct 07, 2013 18.99 19.59 18.82 19.32 0 +0.18(+0.94%)
Oct 04, 2013 19.21 19.29 18.92 19.14 0 -0.11(-0.57%)
Oct 03, 2013 19.81 19.88 19.08 19.25 0 -0.57(-2.88%)
Oct 02, 2013 19.82 19.92 19.69 19.82 0 -0.03(-0.15%)
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.