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 (%)
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%)
Jul 01, 2013 5.220 5.360 5.220 5.320 0 +0.12(+2.31%)
Jun 28, 2013 5.200 5.260 5.060 5.200 13,875 -0.10(-1.89%)
Jun 26, 2013 5.100 5.335 5.100 5.300 0 +0.16(+3.11%)
Jun 25, 2013 4.980 5.165 4.980 5.140 0 +0.10(+1.98%)
Jun 24, 2013 5.240 5.240 4.980 5.040 0 -0.20(-3.82%)
Jun 21, 2013 5.128 5.250 5.110 5.240 10,863 +0.06(+1.16%)
Jun 20, 2013 5.210 5.250 5.100 5.180 0 -0.04(-0.77%)
Jun 19, 2013 5.230 5.250 5.220 5.220 0 +0.02(+0.38%)
Jun 18, 2013 5.180 5.200 5.140 5.200 0 +0.00(+0.00%)
Jun 17, 2013 5.270 5.270 5.000 5.200 0 -0.09(-1.70%)
Jun 14, 2013 5.170 5.310 5.170 5.290 0 +0.13(+2.44%)
Jun 13, 2013 5.100 5.180 5.100 5.164 2,500 +0.07(+1.45%)
Jun 12, 2013 4.960 5.112 4.932 5.090 9,176 +0.13(+2.62%)
Jun 11, 2013 5.000 5.050 4.950 4.960 0 -0.08(-1.59%)
Jun 10, 2013 5.030 5.140 4.982 5.040 0 -0.05(-0.98%)
Jun 07, 2013 5.130 5.160 4.880 5.090 0 -0.05(-0.97%)
Jun 06, 2013 5.200 5.330 5.140 5.140 0 -0.05(-0.96%)
Jun 05, 2013 5.160 5.345 5.160 5.190 0 -0.04(-0.76%)
Jun 04, 2013 5.250 5.300 5.180 5.230 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.