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 (%)
Jun 30, 2014 3.020 3.085 2.960 3.060 3,123,544 +0.04(+1.32%)
Jun 27, 2014 3.020 3.060 2.970 3.020 2,348,922 -0.03(-0.98%)
Jun 26, 2014 3.020 3.100 3.010 3.050 1,879,113 -0.01(-0.33%)
Jun 25, 2014 3.020 3.107 2.980 3.060 2,507,106 +0.03(+0.99%)
Jun 24, 2014 3.140 3.230 3.010 3.030 2,985,392 -0.10(-3.19%)
Jun 23, 2014 3.020 3.230 2.970 3.130 5,180,103 +0.13(+4.33%)
Jun 20, 2014 3.030 3.125 2.930 3.000 13,306,853 -0.03(-0.99%)
Jun 19, 2014 3.050 3.100 2.980 3.030 1,886,954 -0.02(-0.66%)
Jun 18, 2014 3.020 3.070 2.950 3.050 3,160,932 +0.00(+0.00%)
Jun 17, 2014 3.000 3.170 3.000 3.050 5,770,968 +0.19(+6.64%)
Jun 16, 2014 2.910 2.990 2.780 2.860 3,310,563 -0.03(-1.04%)
Jun 13, 2014 3.160 3.210 2.840 2.890 7,205,600 -0.21(-6.77%)
Jun 12, 2014 3.210 3.380 3.090 3.100 7,578,425 -0.15(-4.62%)
Jun 11, 2014 3.130 3.580 2.920 3.250 18,285,429 +0.12(+3.84%)
Jun 10, 2014 2.710 3.160 2.700 3.130 12,884,187 +0.72(+29.87%)
Jun 06, 2014 2.450 2.450 2.360 2.410 1,019,403 +0.01(+0.42%)
Jun 05, 2014 2.270 2.410 2.250 2.400 2,050,849 +0.15(+6.67%)
Jun 04, 2014 2.210 2.280 2.180 2.250 938,577 +0.06(+2.74%)
Jun 03, 2014 2.240 2.240 2.140 2.190 1,122,592 -0.04(-1.79%)
Jun 02, 2014 2.310 2.360 2.170 2.230 1,513,582 -0.07(-3.04%)
May 30, 2014 2.380 2.460 2.250 2.300 1,563,541 -0.09(-3.77%)
May 29, 2014 2.480 2.490 2.370 2.390 1,376,664 -0.09(-3.63%)
May 28, 2014 2.450 2.540 2.420 2.480 2,290,054 +0.05(+2.06%)
May 27, 2014 2.310 2.450 2.310 2.430 2,227,349 +0.13(+5.65%)
May 23, 2014 2.180 2.300 2.300 2.300 1,852,100 +0.10(+4.31%)
May 22, 2014 2.060 2.230 2.010 2.205 1,528,467 +0.12(+6.00%)
May 21, 2014 2.080 2.140 2.050 2.080 1,036,709 -0.02(-0.95%)
May 20, 2014 2.180 2.190 2.040 2.100 2,025,008 -0.07(-3.23%)
May 19, 2014 2.140 2.240 2.120 2.170 1,470,533 +0.00(+0.00%)
May 16, 2014 2.210 2.250 2.120 2.170 1,211,773 -0.05(-2.25%)
May 15, 2014 2.270 2.270 2.090 2.220 2,754,092 -0.08(-3.48%)
May 14, 2014 2.380 2.380 2.260 2.300 2,059,298 -0.07(-2.95%)
May 13, 2014 2.360 2.450 2.350 2.370 1,402,141 -0.01(-0.42%)
May 12, 2014 2.320 2.470 2.300 2.380 1,612,888 +0.05(+2.15%)
May 09, 2014 2.330 2.410 2.240 2.330 1,982,533 +0.00(+0.00%)
May 08, 2014 2.510 2.625 2.250 2.330 3,515,608 -0.25(-9.69%)
May 07, 2014 2.700 2.710 2.500 2.580 3,922,242 +0.12(+4.88%)
May 06, 2014 2.640 2.650 2.400 2.460 2,833,690 -0.18(-6.82%)
May 05, 2014 2.450 2.670 2.410 2.640 5,126,458 +0.20(+8.20%)
May 02, 2014 2.360 2.520 2.360 2.440 2,036,132 +0.00(+0.00%)
May 01, 2014 2.400 2.490 2.300 2.440 1,946,211 -0.01(-0.41%)
Apr 30, 2014 2.440 2.490 2.280 2.450 2,372,911 -0.03(-1.21%)
Apr 29, 2014 2.400 2.510 2.350 2.480 3,420,152 +0.09(+3.77%)
Apr 28, 2014 2.600 2.650 2.250 2.390 11,136,589 +0.10(+4.37%)
Apr 25, 2014 2.230 2.340 2.200 2.290 2,857,071 +0.01(+0.44%)
Apr 24, 2014 2.330 2.420 2.210 2.280 4,817,517 -0.01(-0.44%)
Apr 23, 2014 2.140 2.355 2.080 2.290 7,670,358 +0.21(+10.10%)
Apr 22, 2014 1.860 2.120 1.850 2.080 4,620,138 +0.23(+12.43%)
Apr 21, 2014 1.790 1.860 1.720 1.850 2,521,800 +0.05(+2.78%)
Apr 17, 2014 1.890 1.800 1.800 1.800 2,609,600 -0.06(-3.23%)
Apr 16, 2014 1.780 1.870 1.690 1.860 3,285,718 +0.12(+6.90%)
Apr 15, 2014 1.890 1.930 1.660 1.740 7,285,157 -0.14(-7.45%)
Apr 14, 2014 2.070 2.100 1.820 1.880 5,809,308 -0.18(-8.74%)
Apr 11, 2014 2.130 2.170 2.000 2.060 3,160,640 -0.10(-4.63%)
Apr 10, 2014 2.360 2.388 2.110 2.160 3,251,719 -0.17(-7.30%)
Apr 09, 2014 2.310 2.350 2.270 2.330 1,996,728 +0.02(+0.87%)
Apr 08, 2014 2.220 2.320 2.170 2.310 3,582,658 +0.05(+2.21%)
Apr 07, 2014 2.330 2.330 2.150 2.260 2,904,188 -0.02(-0.88%)
Apr 04, 2014 2.390 2.400 2.150 2.280 5,051,421 -0.10(-4.20%)
Apr 03, 2014 2.500 2.530 2.321 2.380 3,075,515 -0.07(-2.86%)
Apr 02, 2014 2.580 2.589 2.360 2.450 3,604,709 -0.11(-4.30%)
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.