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 (%)
Apr 29, 2016 7.450 7.460 7.430 7.450 115,781 +0.00(+0.00%)
Apr 28, 2016 7.480 7.500 7.420 7.450 249,627 -0.03(-0.40%)
Apr 27, 2016 7.480 7.500 7.450 7.480 195,017 -0.00(-0.07%)
Apr 26, 2016 7.480 7.490 7.480 7.485 21,710 +0.00(+0.07%)
Apr 25, 2016 7.490 7.500 7.470 7.480 42,499 -0.01(-0.13%)
Apr 22, 2016 7.469 7.490 7.469 7.490 25,806 +0.00(+0.00%)
Apr 21, 2016 7.490 7.490 7.480 7.490 22,576 +0.00(+0.07%)
Apr 20, 2016 7.490 7.490 7.460 7.485 51,707 +0.02(+0.20%)
Apr 19, 2016 7.500 7.500 7.450 7.470 99,382 -0.03(-0.40%)
Apr 18, 2016 7.490 7.500 7.480 7.500 63,735 +0.00(+0.00%)
Apr 15, 2016 7.470 7.500 7.470 7.500 30,111 +0.01(+0.13%)
Apr 14, 2016 7.490 7.490 7.480 7.490 8,275 +0.01(+0.13%)
Apr 13, 2016 7.470 7.490 7.470 7.480 38,196 -0.01(-0.13%)
Apr 12, 2016 7.430 7.510 7.430 7.490 65,015 +0.06(+0.81%)
Apr 11, 2016 7.460 7.460 7.400 7.430 97,633 +0.00(+0.00%)
Apr 08, 2016 7.460 7.460 7.410 7.430 20,861 -0.03(-0.40%)
Apr 07, 2016 7.440 7.460 7.440 7.460 77,958 +0.01(+0.13%)
Apr 06, 2016 7.460 7.460 7.440 7.450 40,144 +0.00(+0.00%)
Apr 05, 2016 7.430 7.450 7.430 7.450 41,404 +0.02(+0.27%)
Apr 04, 2016 7.430 7.440 7.420 7.430 15,877 +0.01(+0.13%)
Apr 01, 2016 7.410 7.450 7.410 7.420 20,809 -0.03(-0.40%)
Mar 31, 2016 7.440 7.460 7.439 7.450 79,746 +0.00(+0.00%)
Mar 30, 2016 7.460 7.460 7.440 7.450 23,912 +0.01(+0.13%)
Mar 29, 2016 7.430 7.460 7.430 7.440 30,905 +0.00(+0.00%)
Mar 28, 2016 7.410 7.460 7.410 7.440 49,423 +0.03(+0.40%)
Mar 24, 2016 7.410 7.410 7.410 0 +0.02(+0.27%)
Mar 23, 2016 7.390 7.410 7.360 7.390 106,694 +0.01(+0.14%)
Mar 22, 2016 7.390 7.400 7.350 7.380 21,472 +0.00(+0.00%)
Mar 21, 2016 7.360 7.400 7.350 7.380 39,959 +0.02(+0.27%)
Mar 18, 2016 7.360 7.370 7.350 7.360 90,134 +0.00(+0.00%)
Mar 17, 2016 7.360 7.372 7.350 7.360 43,900 -0.01(-0.14%)
Mar 16, 2016 7.370 7.370 7.340 7.370 97,874 +0.00(+0.00%)
Mar 15, 2016 7.380 7.390 7.350 7.370 49,029 -0.01(-0.14%)
Mar 14, 2016 7.380 7.400 7.370 7.380 71,885 +0.00(+0.00%)
Mar 11, 2016 7.390 7.400 7.370 7.380 17,433 +0.00(+0.00%)
Mar 10, 2016 7.360 7.410 7.350 7.380 141,295 +0.02(+0.27%)
Mar 09, 2016 7.330 7.380 7.320 7.360 161,024 +0.04(+0.62%)
Mar 08, 2016 7.310 7.320 7.290 7.315 79,847 +0.02(+0.21%)
Mar 07, 2016 7.270 7.310 7.260 7.300 118,738 +0.04(+0.55%)
Mar 04, 2016 7.260 7.300 7.260 7.260 156,314 +0.00(+0.00%)
Mar 03, 2016 7.250 7.270 7.250 7.260 96,876 +0.01(+0.14%)
Mar 02, 2016 7.260 7.320 7.250 7.250 194,729 +0.00(+0.00%)
Mar 01, 2016 7.290 7.310 7.220 7.250 452,226 -0.01(-0.14%)
Feb 29, 2016 7.250 7.300 7.240 7.260 235,690 +0.01(+0.14%)
Feb 26, 2016 7.250 7.290 7.220 7.250 198,776 +0.01(+0.14%)
Feb 25, 2016 7.240 7.260 7.230 7.240 117,226 -0.02(-0.28%)
Feb 24, 2016 7.230 7.290 7.225 7.260 211,485 +0.00(+0.00%)
Feb 23, 2016 7.250 7.270 7.225 7.260 181,363 +0.02(+0.28%)
Feb 22, 2016 7.290 7.290 7.220 7.240 118,376 -0.02(-0.28%)
Feb 19, 2016 7.250 7.280 7.240 7.260 88,780 +0.02(+0.28%)
Feb 18, 2016 7.220 7.270 7.160 7.240 133,857 +0.00(+0.00%)
Feb 17, 2016 7.250 7.280 7.240 7.240 148,827 -0.01(-0.14%)
Feb 16, 2016 7.260 7.300 7.220 7.250 113,468 +0.00(+0.00%)
Feb 12, 2016 7.250 7.250 7.250 0 +0.02(+0.28%)
Feb 11, 2016 7.200 7.250 7.190 7.230 69,047 -0.01(-0.14%)
Feb 10, 2016 7.240 59,789 +0.03(+0.42%)
Feb 09, 2016 7.180 7.250 7.180 7.210 47,445 -0.01(-0.14%)
Feb 08, 2016 7.200 7.250 7.200 7.220 172,524 -0.03(-0.41%)
Feb 05, 2016 7.260 7.200 7.250 154,490 -0.01(-0.14%)
Feb 04, 2016 7.190 7.260 7.190 7.260 112,617 +0.07(+0.97%)
Feb 03, 2016 7.250 7.250 7.150 7.190 167,882 -0.04(-0.55%)
Feb 02, 2016 7.250 7.260 7.200 7.230 83,975 -0.03(-0.41%)
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.