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 (%)
Jul 31, 2015 1.630 1.660 1.620 1.640 1,118,579 -0.02(-1.20%)
Jul 30, 2015 1.700 1.710 1.640 1.660 969,522 -0.04(-2.35%)
Jul 29, 2015 1.660 1.750 1.630 1.700 2,665,727 +0.09(+5.59%)
Jul 28, 2015 1.550 1.610 1.485 1.610 1,580,528 +0.10(+6.62%)
Jul 27, 2015 1.600 1.610 1.460 1.510 3,630,858 -0.10(-6.21%)
Jul 24, 2015 1.650 1.680 1.600 1.610 1,588,649 -0.06(-3.59%)
Jul 23, 2015 1.690 1.735 1.650 1.670 1,773,025 -0.03(-1.76%)
Jul 22, 2015 1.700 1.740 1.690 1.700 1,281,385 -0.04(-2.30%)
Jul 21, 2015 1.700 1.770 1.670 1.740 964,205 +0.01(+0.58%)
Jul 20, 2015 1.780 1.800 1.700 1.730 1,545,360 -0.06(-3.35%)
Jul 17, 2015 1.860 1.870 1.780 1.790 1,173,214 -0.04(-2.19%)
Jul 16, 2015 1.790 1.900 1.780 1.830 2,145,040 +0.05(+2.81%)
Jul 15, 2015 1.850 1.900 1.780 1.780 1,934,037 -0.07(-3.78%)
Jul 14, 2015 1.700 1.850 1.690 1.850 3,688,171 +0.15(+8.82%)
Jul 13, 2015 1.650 1.720 1.610 1.700 1,927,799 +0.07(+4.29%)
Jul 10, 2015 1.570 1.630 1.550 1.630 1,373,877 +0.10(+6.54%)
Jul 09, 2015 1.550 1.600 1.510 1.530 2,599,355 -0.01(-0.33%)
Jul 08, 2015 1.630 1.650 1.500 1.535 2,643,892 -0.12(-7.53%)
Jul 07, 2015 1.690 1.710 1.615 1.660 1,776,828 -0.03(-1.78%)
Jul 06, 2015 1.660 1.740 1.620 1.690 1,319,322 +0.01(+0.60%)
Jul 02, 2015 1.720 1.680 1.680 1.680 1,241,800 -0.05(-2.89%)
Jul 01, 2015 1.700 1.780 1.700 1.730 1,501,284 +0.03(+1.76%)
Jun 30, 2015 1.710 1.715 1.660 1.700 2,025,950 +0.04(+2.41%)
Jun 29, 2015 1.740 1.750 1.650 1.660 2,388,164 -0.10(-5.68%)
Jun 26, 2015 1.810 1.825 1.720 1.760 4,409,745 -0.07(-3.83%)
Jun 25, 2015 1.850 1.920 1.820 1.830 1,471,494 -0.04(-2.14%)
Jun 24, 2015 1.920 1.960 1.860 1.870 2,642,725 -0.07(-3.61%)
Jun 23, 2015 1.840 1.940 1.830 1.940 3,174,831 +0.12(+6.59%)
Jun 22, 2015 1.780 1.850 1.750 1.820 2,081,660 +0.05(+2.82%)
Jun 19, 2015 1.820 1.840 1.730 1.770 2,312,882 -0.03(-1.67%)
Jun 18, 2015 1.870 1.930 1.790 1.800 2,876,480 -0.07(-3.74%)
Jun 17, 2015 1.860 1.920 1.850 1.870 1,794,354 +0.01(+0.54%)
Jun 16, 2015 1.970 1.970 1.860 1.860 2,258,904 -0.13(-6.53%)
Jun 15, 2015 1.940 1.990 1.820 1.990 4,213,383 +0.10(+5.29%)
Jun 12, 2015 2.000 2.000 1.830 1.890 5,758,478 -0.14(-6.90%)
Jun 11, 2015 2.130 2.130 1.990 2.030 4,825,202 -0.12(-5.58%)
Jun 10, 2015 2.080 2.190 2.020 2.150 3,350,098 +0.08(+3.86%)
Jun 09, 2015 2.220 2.240 1.950 2.070 9,075,161 -0.17(-7.59%)
Jun 08, 2015 2.390 2.390 2.140 2.240 13,591,461 +0.01(+0.45%)
Jun 05, 2015 2.010 2.300 2.000 2.230 16,301,108 +0.27(+13.49%)
Jun 04, 2015 1.790 2.000 1.740 1.965 7,778,730 +0.17(+9.78%)
Jun 03, 2015 1.750 1.790 1.680 1.790 3,740,687 +0.09(+5.29%)
Jun 02, 2015 1.610 1.740 1.580 1.700 4,994,254 +0.09(+5.59%)
Jun 01, 2015 1.610 1.620 1.580 1.610 1,774,010 +0.04(+2.55%)
May 29, 2015 1.630 1.650 1.560 1.570 4,031,045 -0.06(-3.68%)
May 28, 2015 1.600 1.650 1.520 1.630 4,216,447 +0.04(+2.52%)
May 27, 2015 1.510 1.650 1.480 1.590 13,848,775 +0.17(+11.97%)
May 26, 2015 1.380 1.440 1.360 1.420 5,289,507 +0.06(+4.41%)
May 22, 2015 1.340 1.360 1.360 1.360 3,361,800 +0.03(+2.26%)
May 21, 2015 1.320 1.340 1.310 1.330 1,398,581 +0.03(+2.31%)
May 20, 2015 1.300 1.330 1.280 1.300 1,421,847 +0.00(+0.00%)
May 19, 2015 1.310 1.320 1.280 1.300 1,647,753 -0.01(-0.76%)
May 18, 2015 1.340 1.350 1.280 1.310 2,264,713 -0.04(-2.96%)
May 15, 2015 1.350 1.360 1.330 1.350 872,684 -0.01(-0.74%)
May 14, 2015 1.340 1.370 1.320 1.360 1,434,985 +0.02(+1.49%)
May 13, 2015 1.340 1.350 1.320 1.340 594,277 +0.00(+0.00%)
May 12, 2015 1.320 1.400 1.300 1.340 1,630,212 +0.01(+0.75%)
May 11, 2015 1.340 1.360 1.300 1.330 4,568,409 -0.01(-0.75%)
May 08, 2015 1.370 1.370 1.275 1.340 3,171,022 -0.04(-2.90%)
May 07, 2015 1.360 1.390 1.320 1.380 2,089,684 +0.02(+1.47%)
May 06, 2015 1.350 1.380 1.320 1.360 1,305,513 +0.02(+1.49%)
May 05, 2015 1.380 1.400 1.330 1.340 1,811,137 -0.05(-3.60%)
May 04, 2015 1.380 1.390 1.360 1.390 899,572 +0.02(+1.46%)
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.