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 (%)
Oct 30, 2015 6.580 6.750 6.510 6.600 252,281 +0.04(+0.53%)
Oct 29, 2015 6.480 6.540 6.395 6.565 64,896 +0.00(+0.08%)
Oct 28, 2015 6.500 6.590 6.490 6.560 26,182 +0.10(+1.55%)
Oct 27, 2015 6.550 6.580 6.430 6.460 6,332 -0.07(-1.07%)
Oct 26, 2015 6.380 6.590 6.300 6.530 78,675 +0.07(+1.08%)
Oct 23, 2015 6.470 6.520 6.220 6.460 76,814 +0.07(+1.10%)
Oct 22, 2015 6.430 6.530 6.280 6.390 62,214 -0.07(-1.08%)
Oct 21, 2015 6.480 6.710 6.460 6.460 91,303 -0.10(-1.52%)
Oct 20, 2015 6.310 6.650 6.310 6.560 87,307 +0.03(+0.46%)
Oct 19, 2015 6.470 6.700 6.440 6.530 128,420 +0.01(+0.15%)
Oct 16, 2015 6.470 6.740 6.300 6.520 109,029 +0.10(+1.56%)
Oct 15, 2015 6.270 6.660 6.250 6.420 137,453 +0.25(+4.05%)
Oct 14, 2015 6.100 6.260 6.020 6.170 74,213 +0.08(+1.31%)
Oct 13, 2015 6.200 6.258 5.990 6.090 200,416 -0.16(-2.56%)
Oct 12, 2015 6.280 6.330 6.220 6.250 38,015 -0.05(-0.79%)
Oct 09, 2015 6.350 6.380 6.260 6.300 58,611 -0.07(-1.10%)
Oct 08, 2015 6.280 6.390 6.129 6.370 53,416 +0.06(+0.95%)
Oct 07, 2015 6.270 6.400 6.270 6.310 38,298 +0.01(+0.16%)
Oct 06, 2015 6.250 6.340 6.140 6.300 46,538 +0.00(+0.00%)
Oct 05, 2015 6.380 6.440 6.220 6.300 26,240 -0.05(-0.79%)
Oct 02, 2015 6.160 6.350 6.060 6.350 92,194 +0.12(+1.93%)
Oct 01, 2015 6.150 6.320 6.110 6.230 53,862 +0.09(+1.38%)
Sep 30, 2015 6.070 6.230 6.070 6.145 52,403 +0.10(+1.74%)
Sep 29, 2015 6.190 6.230 6.000 6.040 54,841 -0.12(-1.95%)
Sep 28, 2015 6.360 6.360 6.080 6.160 68,663 -0.24(-3.75%)
Sep 25, 2015 6.200 6.430 6.185 6.400 48,185 +0.17(+2.73%)
Sep 24, 2015 6.180 6.390 6.080 6.230 70,856 +0.05(+0.81%)
Sep 23, 2015 6.150 6.200 6.060 6.180 42,803 -0.02(-0.32%)
Sep 22, 2015 6.400 6.420 6.100 6.200 61,751 -0.22(-3.43%)
Sep 21, 2015 6.300 6.480 6.300 6.420 28,985 +0.13(+2.07%)
Sep 18, 2015 6.480 6.480 6.200 6.290 38,482 -0.17(-2.63%)
Sep 17, 2015 6.310 6.480 6.300 6.460 33,758 +0.11(+1.73%)
Sep 16, 2015 6.300 6.400 6.260 6.350 40,941 +0.05(+0.79%)
Sep 15, 2015 6.110 6.370 5.952 6.300 80,556 +0.15(+2.44%)
Sep 14, 2015 6.170 6.170 5.960 6.150 71,436 -0.06(-0.97%)
Sep 11, 2015 6.000 6.350 5.960 6.210 133,416 +0.12(+1.97%)
Sep 10, 2015 5.970 6.130 5.950 6.090 83,954 +0.14(+2.35%)
Sep 09, 2015 5.920 6.070 5.900 5.950 115,708 +0.14(+2.41%)
Sep 08, 2015 6.000 6.000 5.720 5.810 213,942 -0.16(-2.68%)
Sep 04, 2015 5.970 5.970 5.970 0 -0.20(-3.24%)
Sep 03, 2015 6.290 6.290 6.120 6.170 53,919 -0.13(-2.06%)
Sep 02, 2015 6.050 6.320 6.050 6.300 77,383 +0.21(+3.45%)
Sep 01, 2015 5.910 6.110 5.900 6.090 58,432 +0.04(+0.66%)
Aug 31, 2015 5.970 6.100 5.880 6.050 28,564 +0.13(+2.20%)
Aug 28, 2015 5.940 6.230 5.840 5.920 157,438 +0.00(+0.00%)
Aug 27, 2015 5.750 6.180 5.750 5.920 169,276 +0.23(+4.04%)
Aug 26, 2015 5.830 5.940 5.532 5.690 154,908 -0.07(-1.22%)
Aug 25, 2015 5.400 5.800 5.300 5.760 393,537 +0.27(+4.92%)
Aug 24, 2015 6.230 6.230 5.380 5.490 353,257 -0.98(-15.15%)
Aug 21, 2015 6.460 6.580 5.910 6.470 248,614 +0.00(+0.00%)
Aug 20, 2015 6.400 6.530 6.400 6.470 244,797 -0.09(-1.37%)
Aug 19, 2015 6.570 6.610 6.500 6.560 56,708 +0.07(+1.08%)
Aug 18, 2015 6.580 6.600 6.400 6.490 180,264 -0.09(-1.37%)
Aug 17, 2015 6.590 6.630 6.500 6.580 185,649 +0.00(+0.00%)
Aug 14, 2015 6.600 6.690 6.550 6.580 90,802 +0.02(+0.30%)
Aug 13, 2015 6.600 6.600 6.550 6.560 32,011 +0.01(+0.15%)
Aug 12, 2015 6.390 6.600 6.280 6.550 114,582 +0.05(+0.77%)
Aug 11, 2015 6.550 6.650 6.420 6.500 132,881 -0.11(-1.66%)
Aug 10, 2015 6.570 6.680 6.570 6.610 41,328 +0.02(+0.24%)
Aug 07, 2015 6.618 6.660 6.550 6.594 14,054 -0.01(-0.09%)
Aug 06, 2015 6.560 6.670 6.560 6.600 50,389 +0.04(+0.61%)
Aug 05, 2015 6.550 6.700 6.370 6.560 117,205 +0.00(+0.00%)
Aug 04, 2015 6.600 6.680 6.470 6.560 65,398 -0.02(-0.38%)
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.