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, 2016 13.72 14.13 13.60 13.87 72,066 +0.18(+1.31%)
Jun 29, 2016 13.53 13.77 13.14 13.69 57,874 +0.29(+2.16%)
Jun 28, 2016 12.90 13.58 12.89 13.40 151,128 +0.48(+3.72%)
Jun 27, 2016 13.16 13.66 12.41 12.92 184,758 -0.47(-3.51%)
Jun 24, 2016 13.46 13.90 13.11 13.39 1,315,140 -0.85(-5.97%)
Jun 23, 2016 14.01 14.24 13.74 14.24 147,079 +0.31(+2.23%)
Jun 22, 2016 13.86 14.02 13.66 13.93 100,051 -0.08(-0.57%)
Jun 21, 2016 14.07 14.22 13.86 14.01 155,218 -0.06(-0.43%)
Jun 20, 2016 13.80 14.25 13.53 14.07 129,032 +0.42(+3.08%)
Jun 17, 2016 13.73 13.80 13.47 13.65 100,624 -0.24(-1.73%)
Jun 16, 2016 13.81 13.98 13.57 13.89 71,365 +0.04(+0.29%)
Jun 15, 2016 13.78 13.99 13.63 13.85 99,488 -0.03(-0.22%)
Jun 14, 2016 13.54 13.97 13.51 13.88 78,295 +0.33(+2.44%)
Jun 13, 2016 14.04 14.37 13.51 13.55 132,243 -0.47(-3.35%)
Jun 10, 2016 13.82 14.25 13.76 14.02 108,942 -0.03(-0.21%)
Jun 09, 2016 14.26 14.47 13.87 14.05 88,108 -0.34(-2.36%)
Jun 08, 2016 14.54 14.68 14.33 14.39 91,096 -0.16(-1.10%)
Jun 07, 2016 14.49 14.64 14.25 14.55 109,605 +0.06(+0.41%)
Jun 06, 2016 14.21 14.56 14.08 14.49 160,817 +0.25(+1.76%)
Jun 03, 2016 14.57 14.71 14.05 14.24 70,957 -0.23(-1.59%)
Jun 02, 2016 14.39 14.63 14.06 14.47 140,818 +0.06(+0.42%)
Jun 01, 2016 14.31 14.45 14.02 14.41 144,946 +0.08(+0.56%)
May 31, 2016 14.85 14.86 14.04 14.33 119,376 -0.53(-3.57%)
May 27, 2016 14.59 14.86 14.86 14.86 197,400 +0.41(+2.84%)
May 26, 2016 13.89 14.53 13.62 14.45 153,567 +0.48(+3.44%)
May 25, 2016 14.39 14.64 13.89 13.97 220,817 -0.44(-3.05%)
May 24, 2016 14.15 14.70 13.87 14.41 276,928 +0.36(+2.56%)
May 23, 2016 13.63 14.16 13.32 14.05 230,784 +0.51(+3.77%)
May 20, 2016 12.72 13.79 12.72 13.54 194,753 +0.87(+6.87%)
May 19, 2016 12.98 13.20 12.38 12.67 117,972 -0.40(-3.06%)
May 18, 2016 12.38 13.11 12.38 13.07 193,886 +0.73(+5.92%)
May 17, 2016 12.81 12.96 12.33 12.34 228,585 -0.52(-4.04%)
May 16, 2016 13.62 13.62 12.79 12.86 164,859 -0.67(-4.95%)
May 13, 2016 13.02 13.78 12.79 13.53 136,945 +0.58(+4.48%)
May 12, 2016 14.05 14.05 12.76 12.95 161,961 -0.96(-6.90%)
May 11, 2016 13.82 14.27 13.81 13.91 87,112 +0.08(+0.58%)
May 10, 2016 13.85 13.88 13.46 13.83 144,248 +0.08(+0.58%)
May 09, 2016 13.90 13.99 13.48 13.75 100,328 -0.15(-1.08%)
May 06, 2016 13.96 15.07 13.28 13.90 438,884 -2.08(-13.02%)
May 05, 2016 15.26 16.26 15.06 15.98 243,736 +0.94(+6.25%)
May 04, 2016 14.87 15.39 14.65 15.04 214,722 -0.07(-0.46%)
May 03, 2016 15.94 16.06 14.95 15.11 329,401 -1.08(-6.67%)
May 02, 2016 16.73 16.73 16.07 16.19 224,817 -0.41(-2.47%)
Apr 29, 2016 17.53 17.58 16.41 16.60 221,121 -0.90(-5.14%)
Apr 28, 2016 17.55 17.95 17.46 17.50 110,616 +0.01(+0.06%)
Apr 27, 2016 18.00 18.02 17.18 17.49 117,191 -0.60(-3.32%)
Apr 26, 2016 18.71 18.71 17.99 18.09 91,332 -0.59(-3.16%)
Apr 25, 2016 18.55 19.04 18.45 18.68 146,920 +0.13(+0.70%)
Apr 22, 2016 18.54 18.95 18.47 18.55 91,697 -0.06(-0.32%)
Apr 21, 2016 18.76 18.90 18.45 18.61 146,704 -0.13(-0.69%)
Apr 20, 2016 18.72 18.99 18.30 18.74 142,508 +0.16(+0.86%)
Apr 19, 2016 17.95 18.74 17.84 18.58 190,302 +0.63(+3.51%)
Apr 18, 2016 17.43 18.03 17.26 17.95 119,110 +0.45(+2.57%)
Apr 15, 2016 17.40 17.66 17.37 17.50 90,683 +0.08(+0.46%)
Apr 14, 2016 17.95 18.14 17.38 17.42 123,932 -0.55(-3.06%)
Apr 13, 2016 17.74 18.12 17.60 17.97 100,855 +0.34(+1.93%)
Apr 12, 2016 17.10 17.66 16.91 17.63 98,413 +0.52(+3.04%)
Apr 11, 2016 17.25 17.51 17.04 17.11 77,510 -0.07(-0.41%)
Apr 08, 2016 17.59 17.74 17.07 17.18 59,759 -0.18(-1.04%)
Apr 07, 2016 18.02 18.05 17.12 17.36 116,929 -0.70(-3.88%)
Apr 06, 2016 17.55 18.14 17.38 18.06 97,306 +0.59(+3.38%)
Apr 05, 2016 17.10 17.81 17.10 17.47 68,771 +0.27(+1.57%)
Apr 04, 2016 17.70 17.70 17.09 17.20 97,726 -0.55(-3.10%)
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.