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 30, 2014 6.490 6.900 6.370 6.560 515,943 +0.07(+1.08%)
Sep 29, 2014 5.900 6.490 5.850 6.490 430,081 +0.81(+14.26%)
Sep 26, 2014 5.620 5.740 5.580 5.680 31,890 +0.09(+1.61%)
Sep 25, 2014 5.790 5.790 5.560 5.590 46,588 -0.20(-3.45%)
Sep 24, 2014 5.720 5.790 5.600 5.790 32,542 +0.08(+1.40%)
Sep 23, 2014 5.690 5.720 5.690 5.710 16,277 -0.01(-0.17%)
Sep 22, 2014 5.690 5.800 5.690 5.720 38,458 -0.02(-0.35%)
Sep 19, 2014 5.720 5.800 5.690 5.740 126,990 +0.00(+0.00%)
Sep 18, 2014 5.800 5.800 5.690 5.740 83,375 -0.01(-0.17%)
Sep 17, 2014 5.740 5.890 5.710 5.750 23,196 +0.04(+0.70%)
Sep 16, 2014 5.750 5.700 5.710 26,192 +0.00(+0.00%)
Sep 15, 2014 6.000 6.000 5.710 5.710 80,678 -0.23(-3.87%)
Sep 12, 2014 5.830 5.980 5.800 5.940 56,295 +0.13(+2.24%)
Sep 11, 2014 5.870 5.920 5.780 5.810 48,524 -0.07(-1.19%)
Sep 10, 2014 6.030 6.030 5.820 5.880 30,992 -0.15(-2.49%)
Sep 09, 2014 6.000 6.109 5.936 6.030 41,670 +0.06(+1.01%)
Sep 08, 2014 5.900 6.090 5.800 5.970 62,366 +0.03(+0.51%)
Sep 05, 2014 5.780 5.950 5.780 5.940 43,320 +0.10(+1.71%)
Sep 04, 2014 5.871 5.960 5.850 5.840 21,008 +0.05(+0.86%)
Sep 03, 2014 6.000 6.000 5.780 5.790 51,901 -0.10(-1.70%)
Sep 02, 2014 5.800 5.990 5.800 5.890 63,327 +0.11(+1.90%)
Aug 29, 2014 5.780 5.780 5.780 0 +0.01(+0.17%)
Aug 28, 2014 6.010 6.010 5.690 5.770 157,113 -0.25(-4.15%)
Aug 27, 2014 6.120 6.180 5.920 6.020 70,245 -0.13(-2.11%)
Aug 26, 2014 5.700 6.190 5.700 6.150 214,813 +0.45(+7.89%)
Aug 25, 2014 5.730 5.759 5.690 5.700 37,127 -0.02(-0.35%)
Aug 22, 2014 5.740 5.680 5.720 26,325 +0.02(+0.35%)
Aug 21, 2014 5.740 5.740 5.680 5.700 21,776 -0.03(-0.52%)
Aug 20, 2014 5.720 5.730 5.700 5.730 23,648 -0.02(-0.35%)
Aug 19, 2014 5.740 5.750 5.720 5.750 28,639 +0.00(+0.00%)
Aug 18, 2014 5.690 5.750 5.660 5.750 61,846 +0.07(+1.23%)
Aug 15, 2014 5.730 5.750 5.650 5.680 33,868 -0.04(-0.70%)
Aug 14, 2014 5.620 5.700 5.620 5.720 56,409 +0.02(+0.35%)
Aug 13, 2014 5.540 5.710 5.540 5.700 73,920 +0.21(+3.83%)
Aug 12, 2014 5.550 5.550 5.490 5.490 18,147 -0.05(-0.90%)
Aug 11, 2014 5.410 5.550 5.410 5.540 30,535 +0.13(+2.40%)
Aug 08, 2014 5.420 5.505 5.400 5.410 71,306 -0.04(-0.73%)
Aug 07, 2014 5.500 5.590 5.390 5.450 90,381 -0.03(-0.55%)
Aug 06, 2014 5.720 5.820 5.470 5.480 87,500 -0.28(-4.86%)
Aug 05, 2014 5.690 5.820 5.560 5.760 88,057 +0.12(+2.13%)
Aug 04, 2014 5.680 5.820 5.550 5.640 74,453 -0.06(-1.05%)
Aug 01, 2014 5.720 5.830 5.622 5.700 45,756 -0.01(-0.18%)
Jul 31, 2014 5.800 5.880 5.560 5.710 72,104 -0.10(-1.81%)
Jul 30, 2014 5.690 5.940 5.680 5.815 104,802 +0.16(+2.92%)
Jul 29, 2014 5.500 5.790 5.370 5.650 250,712 +0.22(+4.05%)
Jul 28, 2014 5.310 5.500 5.310 5.430 456,411 +0.12(+2.26%)
Jul 25, 2014 5.370 5.370 5.260 5.310 47,292 -0.05(-0.93%)
Jul 24, 2014 5.560 5.610 5.360 5.360 312,147 -0.19(-3.42%)
Jul 23, 2014 5.550 5.650 5.480 5.550 53,588 -0.02(-0.36%)
Jul 22, 2014 5.450 5.700 5.380 5.570 78,134 +0.11(+2.01%)
Jul 21, 2014 5.380 5.590 5.350 5.460 50,215 +0.10(+1.87%)
Jul 18, 2014 5.400 5.460 5.360 5.360 41,499 -0.05(-0.92%)
Jul 17, 2014 5.450 5.560 5.400 5.410 25,877 -0.05(-0.92%)
Jul 16, 2014 5.570 5.570 5.460 5.460 25,396 -0.09(-1.62%)
Jul 15, 2014 5.660 5.660 5.480 5.550 35,354 -0.06(-1.07%)
Jul 14, 2014 5.570 5.640 5.450 5.610 81,217 +0.11(+2.00%)
Jul 11, 2014 5.620 5.630 5.500 5.500 36,695 -0.07(-1.26%)
Jul 10, 2014 5.750 5.750 5.450 5.570 144,366 -0.19(-3.30%)
Jul 09, 2014 5.820 5.820 5.680 5.760 58,014 +0.03(+0.52%)
Jul 08, 2014 5.900 5.900 5.580 5.730 134,457 -0.13(-2.22%)
Jul 07, 2014 6.000 6.150 5.800 5.860 49,384 -0.08(-1.35%)
Jul 03, 2014 5.940 5.940 5.940 0 +0.10(+1.71%)
Jul 02, 2014 6.120 6.190 5.800 5.840 117,573 -0.29(-4.73%)
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.