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 (%)
Nov 28, 2014 10.89 10.89 10.56 10.63 30,622 -0.14(-1.30%)
Nov 26, 2014 10.74 10.77 10.77 10.77 105,300 +0.09(+0.84%)
Nov 25, 2014 10.80 10.83 10.59 10.68 64,152 +0.12(+1.14%)
Nov 24, 2014 10.28 10.60 10.08 10.56 90,750 +0.24(+2.33%)
Nov 21, 2014 10.90 10.90 10.25 10.32 86,991 -0.20(-1.90%)
Nov 20, 2014 10.56 10.87 10.27 10.52 103,096 -0.06(-0.57%)
Nov 19, 2014 11.05 11.08 10.42 10.58 76,919 -0.50(-4.51%)
Nov 18, 2014 10.79 11.21 10.73 11.08 75,799 +0.34(+3.17%)
Nov 17, 2014 11.33 11.53 10.64 10.74 75,518 -0.58(-5.12%)
Nov 14, 2014 10.74 11.48 10.73 11.32 131,340 +0.60(+5.60%)
Nov 13, 2014 11.40 11.49 10.32 10.72 257,034 -0.57(-5.05%)
Nov 12, 2014 10.52 11.54 10.48 11.29 290,596 +0.72(+6.81%)
Nov 11, 2014 10.69 10.99 10.34 10.57 141,815 -0.12(-1.12%)
Nov 10, 2014 9.900 10.88 9.399 10.69 239,476 +0.79(+7.98%)
Nov 07, 2014 10.04 10.14 9.650 9.900 127,220 -0.16(-1.59%)
Nov 06, 2014 10.00 10.57 9.750 10.06 383,117 +0.71(+7.59%)
Nov 05, 2014 9.550 9.870 9.080 9.350 207,238 -0.22(-2.30%)
Nov 04, 2014 9.430 9.890 9.340 9.570 142,808 +0.14(+1.48%)
Nov 03, 2014 9.290 9.590 9.130 9.430 192,089 +0.19(+2.06%)
Oct 31, 2014 8.990 9.350 8.930 9.240 88,447 +0.38(+4.29%)
Oct 30, 2014 8.780 8.969 8.600 8.860 98,000 +0.04(+0.45%)
Oct 29, 2014 8.930 8.930 8.770 8.820 111,977 -0.20(-2.16%)
Oct 28, 2014 9.170 9.210 8.760 9.015 178,392 -0.12(-1.37%)
Oct 27, 2014 8.910 9.184 9.000 9.140 108,189 +0.14(+1.56%)
Oct 24, 2014 8.970 9.173 8.844 9.000 108,851 +0.07(+0.78%)
Oct 23, 2014 8.910 9.160 8.770 8.930 71,526 +0.04(+0.45%)
Oct 22, 2014 9.150 9.200 8.840 8.890 80,517 -0.23(-2.52%)
Oct 21, 2014 8.760 9.500 8.760 9.120 182,195 +0.38(+4.35%)
Oct 20, 2014 8.890 8.890 8.610 8.740 99,834 -0.16(-1.80%)
Oct 17, 2014 9.320 9.760 8.840 8.900 65,476 -0.29(-3.16%)
Oct 16, 2014 8.890 9.300 8.850 9.190 192,017 +0.14(+1.60%)
Oct 15, 2014 8.890 9.100 8.250 9.045 86,405 +0.03(+0.28%)
Oct 14, 2014 8.900 9.158 8.770 9.020 86,893 +0.19(+2.15%)
Oct 13, 2014 8.850 9.040 8.770 8.830 50,370 -0.08(-0.90%)
Oct 10, 2014 8.970 9.490 8.800 8.910 128,690 -0.05(-0.56%)
Oct 09, 2014 9.350 9.610 8.700 8.960 97,575 -0.44(-4.68%)
Oct 08, 2014 8.760 9.480 8.650 9.400 139,733 +0.59(+6.70%)
Oct 07, 2014 9.400 9.479 8.780 8.810 57,880 -0.66(-6.97%)
Oct 06, 2014 9.750 9.910 9.395 9.470 116,989 -0.18(-1.87%)
Oct 03, 2014 9.200 9.740 9.190 9.650 202,284 +0.54(+5.93%)
Oct 02, 2014 8.590 9.150 8.452 9.110 121,800 +0.55(+6.43%)
Oct 01, 2014 8.600 8.670 8.452 8.560 83,699 -0.03(-0.35%)
Sep 30, 2014 8.570 8.810 8.418 8.590 97,495 +0.04(+0.47%)
Sep 29, 2014 8.770 8.780 8.360 8.550 95,076 -0.28(-3.17%)
Sep 26, 2014 8.850 8.860 8.440 8.830 116,185 +0.04(+0.46%)
Sep 25, 2014 8.500 8.837 8.500 8.790 123,827 +0.49(+5.97%)
Sep 24, 2014 8.400 8.470 8.240 8.295 70,484 -0.12(-1.37%)
Sep 23, 2014 8.470 8.640 8.396 8.410 52,469 -0.10(-1.18%)
Sep 22, 2014 8.700 8.826 8.425 8.510 53,259 -0.20(-2.30%)
Sep 19, 2014 9.050 9.050 8.430 8.710 102,325 -0.31(-3.44%)
Sep 18, 2014 8.940 9.130 8.630 9.020 82,479 +0.09(+1.01%)
Sep 17, 2014 8.590 9.280 8.560 8.930 195,547 +0.40(+4.69%)
Sep 16, 2014 8.690 8.770 8.530 8.530 113,425 -0.19(-2.18%)
Sep 15, 2014 8.730 8.840 8.610 8.720 117,209 -0.01(-0.11%)
Sep 12, 2014 8.600 8.790 8.480 8.730 345,275 +0.74(+9.26%)
Sep 11, 2014 8.210 8.230 7.910 7.990 175,446 -0.28(-3.39%)
Sep 10, 2014 8.270 8.270 8.240 8.270 44,922 +0.01(+0.12%)
Sep 09, 2014 8.340 8.370 8.250 8.260 52,398 -0.12(-1.49%)
Sep 08, 2014 8.320 8.500 8.190 8.385 58,423 +0.03(+0.30%)
Sep 05, 2014 8.320 8.510 8.060 8.360 82,149 +0.07(+0.84%)
Sep 04, 2014 8.260 8.450 8.260 8.290 59,151 +0.08(+0.97%)
Sep 03, 2014 8.320 8.333 8.180 8.210 67,016 -0.04(-0.48%)
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.