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 (%)
Mar 31, 2015 5.050 5.110 5.050 5.080 50,036 +0.02(+0.40%)
Mar 30, 2015 5.090 5.120 5.050 5.060 92,174 -0.01(-0.20%)
Mar 27, 2015 5.070 5.100 5.060 5.070 81,538 +0.00(+0.00%)
Mar 26, 2015 5.170 5.170 5.100 5.070 42,998 -0.10(-1.93%)
Mar 25, 2015 5.120 5.190 5.120 5.170 29,126 +0.00(+0.00%)
Mar 24, 2015 5.230 5.270 5.150 5.170 153,439 -0.07(-1.34%)
Mar 23, 2015 5.110 5.280 5.110 5.240 115,765 +0.14(+2.75%)
Mar 20, 2015 5.100 5.140 5.090 5.100 53,103 +0.00(+0.00%)
Mar 19, 2015 5.090 5.150 5.090 5.100 26,029 +0.00(+0.00%)
Mar 18, 2015 5.100 5.150 5.040 5.100 71,069 +0.01(+0.20%)
Mar 17, 2015 5.050 5.160 5.030 5.090 95,069 +0.00(+0.00%)
Mar 16, 2015 5.130 5.130 5.090 5.090 46,594 -0.04(-0.78%)
Mar 13, 2015 5.070 5.160 5.040 5.130 48,262 +0.06(+1.18%)
Mar 12, 2015 5.100 5.170 5.060 5.070 49,427 -0.05(-0.98%)
Mar 11, 2015 5.030 5.140 5.030 5.120 35,405 +0.07(+1.39%)
Mar 10, 2015 5.110 5.130 5.030 5.050 48,162 -0.06(-1.17%)
Mar 09, 2015 5.130 5.150 5.030 5.110 62,975 +0.05(+0.99%)
Mar 06, 2015 5.130 5.180 5.030 5.060 136,971 -0.04(-0.78%)
Mar 05, 2015 5.140 5.200 4.930 5.100 396,286 -0.01(-0.20%)
Mar 04, 2015 5.190 5.020 5.110 265,289 -0.08(-1.54%)
Mar 03, 2015 5.190 692,584 +0.55(+11.85%)
Mar 02, 2015 4.770 4.979 4.640 4.640 103,114 -0.15(-3.13%)
Feb 27, 2015 4.900 4.990 4.780 4.790 91,670 -0.15(-3.04%)
Feb 26, 2015 4.970 4.940 60,136 +0.13(+2.70%)
Feb 25, 2015 5.060 5.070 4.710 4.810 166,385 -0.28(-5.50%)
Feb 24, 2015 5.000 5.110 4.980 5.090 32,332 +0.07(+1.39%)
Feb 23, 2015 4.950 5.050 4.880 5.020 85,923 +0.11(+2.24%)
Feb 20, 2015 4.930 4.980 4.900 4.910 24,919 -0.01(-0.20%)
Feb 19, 2015 4.800 4.970 4.800 4.920 38,138 +0.09(+1.86%)
Feb 18, 2015 4.910 5.000 4.640 4.830 228,256 -0.13(-2.62%)
Feb 17, 2015 4.800 5.010 4.800 4.960 163,834 +0.13(+2.69%)
Feb 13, 2015 4.830 4.830 4.830 0 -0.12(-2.42%)
Feb 12, 2015 5.140 5.140 4.880 4.950 56,782 -0.10(-1.98%)
Feb 11, 2015 4.790 5.150 4.790 5.050 210,281 +0.25(+5.21%)
Feb 10, 2015 4.820 4.830 4.740 4.800 26,352 +0.01(+0.21%)
Feb 09, 2015 4.650 4.820 4.650 4.790 33,665 +0.14(+3.01%)
Feb 06, 2015 4.540 4.700 4.510 4.650 58,913 +0.10(+2.09%)
Feb 05, 2015 4.450 4.690 4.450 4.555 121,450 +0.09(+2.13%)
Feb 04, 2015 4.500 4.540 4.460 4.460 52,086 -0.03(-0.75%)
Feb 03, 2015 4.486 4.550 4.450 4.494 35,121 +0.01(+0.30%)
Feb 02, 2015 4.490 4.521 4.450 4.480 11,568 +0.02(+0.45%)
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%)
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.