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 18.97 19.28 18.30 18.62 188,728 -0.32(-1.69%)
Oct 29, 2015 20.06 20.21 18.83 18.94 149,605 -1.22(-6.05%)
Oct 28, 2015 19.45 20.59 18.45 20.16 147,736 +1.07(+5.61%)
Oct 27, 2015 18.96 19.99 18.82 19.09 285,083 -0.30(-1.55%)
Oct 26, 2015 20.18 20.86 19.08 19.39 190,744 -0.76(-3.77%)
Oct 23, 2015 21.64 21.88 18.83 20.15 454,379 -1.09(-5.13%)
Oct 22, 2015 21.65 22.12 21.00 21.24 127,861 -0.39(-1.80%)
Oct 21, 2015 22.22 22.22 21.29 21.63 141,043 -0.34(-1.55%)
Oct 20, 2015 24.25 24.37 21.39 21.97 222,736 -2.35(-9.66%)
Oct 19, 2015 22.72 25.00 22.00 24.32 525,761 +2.09(+9.40%)
Oct 16, 2015 20.29 22.77 20.05 22.23 417,922 +1.83(+8.97%)
Oct 15, 2015 20.63 20.98 20.05 20.40 128,387 -0.12(-0.58%)
Oct 14, 2015 21.21 21.40 20.41 20.52 86,026 -0.51(-2.43%)
Oct 13, 2015 21.43 22.10 21.00 21.03 125,906 -0.56(-2.59%)
Oct 12, 2015 21.02 21.77 20.46 21.59 133,641 +0.59(+2.81%)
Oct 09, 2015 20.99 21.58 20.68 21.00 191,723 -0.08(-0.38%)
Oct 08, 2015 22.07 22.29 20.58 21.08 191,234 -1.10(-4.96%)
Oct 07, 2015 21.77 22.44 20.21 22.18 350,610 +0.68(+3.16%)
Oct 06, 2015 20.26 22.14 20.26 21.50 255,223 +1.30(+6.44%)
Oct 05, 2015 19.45 20.61 18.58 20.20 372,378 +1.09(+5.70%)
Oct 02, 2015 16.31 19.31 16.31 19.11 338,163 +2.81(+17.24%)
Oct 01, 2015 16.72 17.75 16.12 16.30 118,517 -0.47(-2.80%)
Sep 30, 2015 15.73 16.89 15.62 16.77 154,296 +1.17(+7.50%)
Sep 29, 2015 15.68 15.88 15.42 15.60 91,896 -0.06(-0.38%)
Sep 28, 2015 16.17 16.39 15.23 15.66 183,834 -0.64(-3.93%)
Sep 25, 2015 16.58 17.03 16.21 16.30 118,273 -0.22(-1.33%)
Sep 24, 2015 16.80 16.87 16.14 16.52 125,689 -0.46(-2.71%)
Sep 23, 2015 17.18 17.18 16.29 16.98 136,871 -0.13(-0.76%)
Sep 22, 2015 17.83 17.98 17.00 17.11 141,620 -0.86(-4.79%)
Sep 21, 2015 18.08 18.19 17.71 17.97 125,716 -0.08(-0.44%)
Sep 18, 2015 18.10 19.14 18.01 18.05 170,600 -0.31(-1.69%)
Sep 17, 2015 18.10 19.05 18.09 18.36 202,135 +0.21(+1.16%)
Sep 16, 2015 17.76 18.65 17.66 18.15 100,753 +0.39(+2.20%)
Sep 15, 2015 17.85 17.94 17.55 17.76 52,622 -0.06(-0.34%)
Sep 14, 2015 18.06 18.20 17.64 17.82 45,257 -0.25(-1.38%)
Sep 11, 2015 18.09 18.48 17.52 18.07 88,806 +0.04(+0.22%)
Sep 10, 2015 18.26 18.42 17.69 18.03 81,065 -0.33(-1.80%)
Sep 09, 2015 19.43 19.56 18.26 18.36 119,278 -0.83(-4.33%)
Sep 08, 2015 19.26 19.37 18.81 19.19 127,490 +0.21(+1.11%)
Sep 04, 2015 18.47 18.98 18.98 18.98 115,600 +0.31(+1.66%)
Sep 03, 2015 18.03 18.71 17.99 18.67 125,035 +0.67(+3.72%)
Sep 02, 2015 17.81 18.03 17.54 18.00 79,125 +0.51(+2.92%)
Sep 01, 2015 17.42 17.98 17.42 17.49 76,282 -0.16(-0.91%)
Aug 31, 2015 17.34 18.22 17.00 17.65 81,806 +0.09(+0.51%)
Aug 28, 2015 17.84 18.07 17.38 17.56 93,675 -0.45(-2.50%)
Aug 27, 2015 17.23 18.49 17.01 18.01 215,905 +0.87(+5.08%)
Aug 26, 2015 16.86 17.20 16.15 17.14 91,642 +0.61(+3.69%)
Aug 25, 2015 17.00 17.64 16.49 16.53 349,062 -0.14(-0.84%)
Aug 24, 2015 18.59 18.59 16.60 16.67 372,259 -1.38(-7.65%)
Aug 21, 2015 18.11 18.26 17.55 18.05 111,141 -0.23(-1.26%)
Aug 20, 2015 19.08 19.08 18.13 18.28 128,650 -0.90(-4.69%)
Aug 19, 2015 18.91 19.18 18.20 19.18 125,684 +0.18(+0.95%)
Aug 18, 2015 19.86 19.95 18.90 19.00 74,843 -0.79(-3.99%)
Aug 17, 2015 19.77 20.29 19.29 19.79 114,601 +0.00(+0.00%)
Aug 14, 2015 19.40 20.08 19.06 19.79 293,822 +0.38(+1.96%)
Aug 13, 2015 17.89 19.55 17.00 19.41 240,856 +1.61(+9.04%)
Aug 12, 2015 19.14 19.14 17.61 17.80 194,854 -1.25(-6.56%)
Aug 11, 2015 17.90 19.38 17.90 19.05 190,252 +1.07(+5.95%)
Aug 10, 2015 17.91 18.29 17.53 17.98 214,942 +0.09(+0.50%)
Aug 07, 2015 17.07 18.20 16.95 17.89 487,876 +2.07(+13.08%)
Aug 06, 2015 16.00 16.00 15.54 15.82 96,676 -0.10(-0.63%)
Aug 05, 2015 15.65 16.08 15.27 15.92 145,578 +0.39(+2.51%)
Aug 04, 2015 15.17 15.56 14.93 15.53 97,114 +0.41(+2.71%)
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.