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 (%)
Jan 30, 2015 4.580 4.580 4.460 4.460 33,742 -0.11(-2.41%)
Jan 29, 2015 4.500 4.600 4.410 4.570 26,117 +0.03(+0.66%)
Jan 28, 2015 4.610 4.650 4.480 4.540 109,983 +0.00(+0.00%)
Jan 27, 2015 4.510 4.610 4.500 4.540 17,086 +0.01(+0.22%)
Jan 26, 2015 4.670 4.670 4.510 4.530 43,421 -0.09(-1.95%)
Jan 23, 2015 4.540 4.660 4.480 4.620 30,136 +0.06(+1.32%)
Jan 22, 2015 4.700 4.760 4.497 4.560 60,666 -0.11(-2.36%)
Jan 21, 2015 4.661 4.700 4.590 4.670 26,138 +0.10(+2.19%)
Jan 20, 2015 4.700 4.740 4.510 4.570 97,934 +0.06(+1.33%)
Jan 16, 2015 4.600 4.610 4.500 4.510 69,542 +0.09(+2.04%)
Jan 15, 2015 4.900 4.900 4.180 4.420 342,348 -0.45(-9.24%)
Jan 14, 2015 4.900 4.930 4.810 4.870 35,418 +0.02(+0.41%)
Jan 13, 2015 4.850 35,551 +0.08(+1.68%)
Jan 12, 2015 4.900 4.910 4.710 4.770 30,841 -0.02(-0.42%)
Jan 09, 2015 4.870 4.880 4.700 4.790 36,731 +0.07(+1.48%)
Jan 08, 2015 4.900 4.980 4.720 4.720 46,271 -0.07(-1.46%)
Jan 07, 2015 4.900 4.900 4.700 4.790 28,092 +0.08(+1.70%)
Jan 06, 2015 4.900 4.970 4.670 4.710 80,126 -0.12(-2.48%)
Jan 05, 2015 5.000 5.000 4.820 4.830 102,688 -0.15(-3.01%)
Jan 02, 2015 4.900 5.000 4.890 4.980 41,621 +0.23(+4.84%)
Dec 31, 2014 4.750 4.750 4.750 0 -0.18(-3.58%)
Dec 30, 2014 4.800 4.987 4.800 4.926 34,795 +0.11(+2.21%)
Dec 29, 2014 4.910 4.920 4.810 4.820 33,387 -0.12(-2.43%)
Dec 26, 2014 4.880 5.080 4.880 4.940 53,275 +0.11(+2.28%)
Dec 24, 2014 4.830 4.830 4.830 0 +0.14(+2.99%)
Dec 23, 2014 4.720 4.760 4.610 4.690 46,930 -0.04(-0.85%)
Dec 22, 2014 4.810 4.870 4.600 4.730 38,609 -0.04(-0.84%)
Dec 19, 2014 4.530 4.840 4.530 4.770 36,027 +0.24(+5.30%)
Dec 18, 2014 4.980 4.990 4.500 4.530 129,668 -0.38(-7.74%)
Dec 17, 2014 4.854 4.970 4.854 4.910 40,284 +0.03(+0.61%)
Dec 16, 2014 4.970 4.880 72,972 +0.11(+2.31%)
Dec 15, 2014 4.690 4.980 4.690 4.770 96,907 +0.03(+0.63%)
Dec 12, 2014 4.560 4.790 4.500 4.740 79,617 +0.18(+3.95%)
Dec 11, 2014 4.490 4.830 4.460 4.560 149,215 +0.11(+2.47%)
Dec 10, 2014 4.560 4.620 4.390 4.450 58,790 -0.10(-2.20%)
Dec 09, 2014 4.400 4.640 4.400 4.550 56,892 +0.14(+3.17%)
Dec 08, 2014 4.550 4.570 4.400 4.410 132,830 -0.20(-4.23%)
Dec 05, 2014 4.560 4.640 4.510 4.605 34,464 +0.10(+2.11%)
Dec 04, 2014 4.640 4.760 4.400 4.510 110,920 -0.18(-3.84%)
Dec 03, 2014 4.650 4.700 4.600 4.690 55,546 +0.08(+1.74%)
Dec 02, 2014 4.560 4.800 4.351 4.610 181,683 +0.04(+0.88%)
Dec 01, 2014 4.830 4.830 4.560 4.570 183,897 -0.26(-5.38%)
Nov 28, 2014 4.860 4.870 4.810 4.830 32,338 -0.03(-0.62%)
Nov 26, 2014 4.860 4.860 4.860 0 -0.17(-3.38%)
Nov 25, 2014 5.060 5.092 5.020 5.030 36,843 -0.06(-1.18%)
Nov 24, 2014 5.060 5.110 5.000 5.090 45,273 +0.00(+0.00%)
Nov 21, 2014 5.100 5.250 5.010 5.090 90,335 +0.09(+1.80%)
Nov 20, 2014 5.370 5.370 4.913 5.000 139,702 -0.29(-5.48%)
Nov 19, 2014 5.230 5.460 5.230 5.290 95,239 +0.03(+0.57%)
Nov 18, 2014 5.330 5.330 5.230 5.260 34,484 -0.02(-0.38%)
Nov 17, 2014 5.350 5.440 5.235 5.280 39,285 -0.07(-1.31%)
Nov 14, 2014 5.240 5.410 5.200 5.350 27,014 +0.08(+1.52%)
Nov 13, 2014 5.600 5.600 5.260 5.270 38,768 -0.37(-6.56%)
Nov 12, 2014 5.220 5.750 5.131 5.640 669,838 +0.42(+8.05%)
Nov 11, 2014 5.310 5.410 5.220 5.220 55,173 -0.18(-3.33%)
Nov 10, 2014 5.390 5.470 5.320 5.400 59,976 -0.01(-0.18%)
Nov 07, 2014 5.270 5.560 5.270 5.410 58,581 +0.10(+1.88%)
Nov 06, 2014 5.320 5.340 5.210 5.310 27,769 -0.04(-0.75%)
Nov 05, 2014 5.470 5.792 5.170 5.350 430,127 -0.15(-2.73%)
Nov 04, 2014 5.450 5.500 5.370 5.500 125,862 +0.14(+2.61%)
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.