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 (%)
Sep 30, 2013 19.24 19.40 19.06 19.23 0 +0.02(+0.10%)
Sep 27, 2013 19.06 19.30 18.96 19.21 0 +0.19(+1.00%)
Sep 26, 2013 18.85 19.12 18.63 19.02 0 +0.23(+1.22%)
Sep 25, 2013 18.74 18.85 18.68 18.79 0 +0.15(+0.80%)
Sep 24, 2013 18.85 18.85 18.32 18.64 0 -0.26(-1.38%)
Sep 23, 2013 18.70 19.02 18.61 18.90 0 +0.46(+2.49%)
Sep 20, 2013 18.46 18.53 18.32 18.44 0 -0.06(-0.32%)
Sep 19, 2013 18.53 18.57 18.39 18.50 0 +0.01(+0.05%)
Sep 18, 2013 18.60 18.60 18.04 18.49 0 -0.04(-0.22%)
Sep 17, 2013 18.46 18.60 18.36 18.53 0 +0.12(+0.65%)
Sep 16, 2013 18.45 18.45 18.33 18.41 0 +0.32(+1.77%)
Sep 13, 2013 18.20 18.25 18.00 18.09 0 -0.12(-0.66%)
Sep 12, 2013 18.44 18.54 18.08 18.21 0 -0.19(-1.03%)
Sep 11, 2013 18.53 18.59 18.24 18.40 0 -0.03(-0.16%)
Sep 10, 2013 18.48 18.69 18.14 18.43 0 +0.01(+0.05%)
Sep 09, 2013 18.23 18.42 18.18 18.42 0 +0.35(+1.94%)
Sep 06, 2013 18.23 18.23 17.84 18.07 0 -0.14(-0.77%)
Sep 05, 2013 17.96 18.39 17.93 18.21 0 +0.41(+2.30%)
Sep 04, 2013 18.36 18.36 17.79 17.80 0 -0.54(-2.94%)
Sep 03, 2013 18.07 18.51 18.03 18.34 0 +0.25(+1.38%)
Aug 30, 2013 17.93 18.09 17.85 18.09 0 +0.18(+1.03%)
Aug 29, 2013 18.01 18.12 17.73 17.91 0 +0.14(+0.76%)
Aug 28, 2013 17.26 17.89 17.26 17.77 0 +0.48(+2.78%)
Aug 27, 2013 17.61 17.68 17.23 17.29 0 -0.33(-1.87%)
Aug 26, 2013 17.45 17.67 17.14 17.62 0 -0.10(-0.56%)
Aug 23, 2013 17.80 17.80 17.49 17.72 0 -0.03(-0.17%)
Aug 22, 2013 17.67 18.14 17.66 17.75 0 +0.10(+0.57%)
Aug 21, 2013 17.74 18.07 17.47 17.65 0 -0.09(-0.51%)
Aug 20, 2013 18.00 18.12 17.50 17.74 0 -0.20(-1.11%)
Aug 19, 2013 18.13 18.15 17.64 17.94 0 -0.01(-0.06%)
Aug 16, 2013 18.50 18.70 17.79 17.95 0 -0.73(-3.91%)
Aug 15, 2013 17.79 18.79 17.70 18.68 235,162 +0.88(+4.94%)
Aug 14, 2013 17.54 17.80 17.22 17.80 0 +0.41(+2.36%)
Aug 13, 2013 17.14 17.59 17.01 17.39 350,580 +1.06(+6.49%)
Aug 12, 2013 16.22 16.45 16.17 16.33 79,148 -0.27(-1.63%)
Aug 09, 2013 16.69 16.76 16.57 16.60 36,810 -0.13(-0.78%)
Aug 08, 2013 16.76 16.82 16.60 16.73 196,093 +0.13(+0.78%)
Aug 07, 2013 16.74 16.74 16.36 16.60 285,638 +0.80(+5.06%)
Aug 06, 2013 15.57 15.89 15.50 15.80 39,175 +0.21(+1.35%)
Aug 05, 2013 15.77 15.77 15.50 15.59 20,536 +0.04(+0.26%)
Aug 02, 2013 15.55 15.66 15.05 15.55 18,382 -0.02(-0.13%)
Aug 01, 2013 15.95 15.95 15.32 15.57 43,454 +0.05(+0.32%)
Jul 31, 2013 15.49 15.64 15.31 15.52 0 +0.09(+0.58%)
Jul 30, 2013 15.56 15.56 15.14 15.43 0 -0.11(-0.71%)
Jul 29, 2013 15.35 15.67 15.30 15.54 0 +0.17(+1.11%)
Jul 26, 2013 15.41 15.50 15.28 15.37 0 -0.14(-0.90%)
Jul 25, 2013 15.21 15.57 15.17 15.51 0 +0.16(+1.04%)
Jul 24, 2013 15.64 15.64 15.26 15.35 0 -0.37(-2.35%)
Jul 23, 2013 15.55 15.88 15.55 15.72 0 +0.19(+1.22%)
Jul 22, 2013 15.56 15.67 15.50 15.53 0 +0.09(+0.58%)
Jul 19, 2013 15.37 15.50 15.32 15.44 0 -0.04(-0.26%)
Jul 18, 2013 15.37 15.60 15.27 15.48 0 +0.06(+0.39%)
Jul 17, 2013 15.60 15.82 15.26 15.42 51,082 -0.09(-0.58%)
Jul 16, 2013 15.50 16.11 15.36 15.51 0 +0.03(+0.19%)
Jul 15, 2013 14.85 15.70 14.52 15.48 0 +1.45(+10.33%)
Jul 12, 2013 14.16 14.16 13.95 14.03 0 +0.00(+0.00%)
Jul 11, 2013 14.17 14.25 13.91 14.03 0 +0.00(+0.00%)
Jul 10, 2013 14.06 14.17 14.03 14.03 0 +0.00(+0.00%)
Jul 09, 2013 14.31 14.19 13.96 14.03 0 -0.16(-1.13%)
Jul 08, 2013 13.94 14.37 13.85 14.19 0 +0.39(+2.83%)
Jul 05, 2013 13.77 13.87 13.54 13.80 0 +0.08(+0.58%)
Jul 03, 2013 14.04 14.08 13.69 13.72 0 -0.39(-2.76%)
Jul 02, 2013 14.21 14.44 14.03 14.11 0 +0.02(+0.14%)
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.