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 (%)
May 31, 2017 12.62 12.98 12.42 12.59 46,624 +0.00(+0.00%)
May 30, 2017 12.89 12.89 12.31 12.59 153,349 -0.14(-1.10%)
May 26, 2017 12.89 12.89 12.43 12.73 75,605 -0.15(-1.16%)
May 25, 2017 13.00 13.12 12.86 12.88 64,487 -0.12(-0.92%)
May 24, 2017 13.00 13.38 12.93 13.00 57,536 +0.05(+0.39%)
May 23, 2017 12.79 13.08 12.64 12.95 66,591 +0.11(+0.86%)
May 22, 2017 13.03 13.17 12.70 12.84 110,078 -0.18(-1.38%)
May 19, 2017 13.08 13.24 12.59 13.02 120,962 -0.06(-0.46%)
May 18, 2017 12.91 13.30 12.87 13.08 56,731 +0.07(+0.54%)
May 17, 2017 13.53 13.53 12.83 13.01 96,031 -0.62(-4.55%)
May 16, 2017 13.54 14.05 13.49 13.63 162,938 +0.22(+1.64%)
May 15, 2017 12.59 13.43 12.59 13.41 157,688 +0.95(+7.62%)
May 12, 2017 12.45 12.66 12.33 12.46 70,518 +0.01(+0.08%)
May 11, 2017 12.38 12.65 12.10 12.45 98,835 +0.02(+0.16%)
May 10, 2017 11.86 12.47 11.86 12.43 132,896 +0.63(+5.34%)
May 09, 2017 12.00 12.01 11.65 11.80 315,944 -0.20(-1.67%)
May 08, 2017 12.60 12.72 11.87 12.00 122,617 -0.59(-4.69%)
May 05, 2017 12.65 13.57 12.33 12.59 228,425 -1.00(-7.36%)
May 04, 2017 13.47 13.72 13.39 13.59 103,947 +0.12(+0.89%)
May 03, 2017 13.27 13.49 12.99 13.47 81,776 +0.05(+0.37%)
May 02, 2017 13.59 13.69 13.35 13.42 69,502 -0.03(-0.22%)
May 01, 2017 13.08 13.59 12.99 13.45 62,614 +0.34(+2.59%)
Apr 28, 2017 13.18 13.27 13.00 13.11 74,485 +0.02(+0.15%)
Apr 27, 2017 12.88 13.15 12.73 13.09 64,660 +0.18(+1.39%)
Apr 26, 2017 12.57 13.07 12.57 12.91 105,931 +0.37(+2.95%)
Apr 25, 2017 12.50 12.74 12.50 12.54 148,635 +0.11(+0.88%)
Apr 24, 2017 12.55 12.72 12.41 12.43 82,716 +0.13(+1.06%)
Apr 21, 2017 12.34 12.50 12.02 12.30 152,880 +0.05(+0.41%)
Apr 20, 2017 11.97 12.45 11.76 12.25 190,330 +0.58(+4.97%)
Apr 19, 2017 11.71 11.84 11.56 11.67 79,049 +0.02(+0.17%)
Apr 18, 2017 11.72 11.77 11.41 11.65 81,063 -0.17(-1.44%)
Apr 17, 2017 11.81 11.98 11.11 11.82 34,362 +0.00(+0.00%)
Apr 13, 2017 11.80 11.94 11.70 11.82 54,943 -0.04(-0.34%)
Apr 12, 2017 11.98 12.03 11.84 11.86 64,624 -0.15(-1.25%)
Apr 11, 2017 12.01 12.16 11.87 12.01 54,416 +0.02(+0.17%)
Apr 10, 2017 12.14 12.24 11.86 11.99 78,997 -0.14(-1.15%)
Apr 07, 2017 12.56 12.80 11.94 12.13 91,750 -0.39(-3.12%)
Apr 06, 2017 12.21 12.80 12.06 12.52 145,838 +0.35(+2.88%)
Apr 05, 2017 12.16 12.35 12.14 12.17 57,772 +0.01(+0.08%)
Apr 04, 2017 12.17 12.49 12.01 12.16 62,394 -0.09(-0.73%)
Apr 03, 2017 12.46 12.58 12.09 12.25 148,603 -0.28(-2.23%)
Mar 31, 2017 12.73 13.10 12.46 12.53 91,803 -0.18(-1.42%)
Mar 30, 2017 12.60 12.88 12.60 12.71 38,948 +0.09(+0.71%)
Mar 29, 2017 12.49 13.06 12.49 12.62 62,274 -0.09(-0.71%)
Mar 28, 2017 12.45 12.89 12.43 12.71 60,795 +0.22(+1.76%)
Mar 27, 2017 11.95 12.57 11.86 12.49 113,577 +0.48(+4.00%)
Mar 24, 2017 12.34 12.48 11.69 12.01 137,552 -0.23(-1.88%)
Mar 23, 2017 12.02 12.48 11.89 12.24 76,113 -0.01(-0.08%)
Mar 22, 2017 12.33 12.50 12.10 12.25 79,287 -0.13(-1.05%)
Mar 21, 2017 13.23 13.23 12.22 12.38 132,004 -0.76(-5.78%)
Mar 20, 2017 12.84 13.30 12.84 13.14 107,372 +0.21(+1.62%)
Mar 17, 2017 13.22 13.41 12.85 12.93 245,076 -0.38(-2.85%)
Mar 16, 2017 13.28 13.45 13.27 13.31 52,023 +0.00(+0.00%)
Mar 15, 2017 13.02 13.36 12.94 13.31 46,142 +0.26(+1.99%)
Mar 14, 2017 13.60 13.67 13.00 13.05 113,294 -0.65(-4.74%)
Mar 13, 2017 14.20 14.40 13.57 13.70 111,522 -0.48(-3.39%)
Mar 10, 2017 14.00 14.79 13.70 14.18 216,176 +1.16(+8.91%)
Mar 09, 2017 13.31 13.75 12.98 13.02 164,737 -0.27(-2.03%)
Mar 08, 2017 13.50 13.50 13.08 13.29 99,350 -0.16(-1.19%)
Mar 07, 2017 12.85 13.73 12.85 13.45 310,882 +0.60(+4.67%)
Mar 06, 2017 12.41 13.07 12.40 12.85 100,012 +0.35(+2.80%)
Mar 03, 2017 13.05 13.05 12.44 12.50 42,673 -0.59(-4.51%)
Mar 02, 2017 12.71 13.10 12.71 13.09 83,645 +0.38(+2.99%)
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.