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 (%)
Oct 31, 2014 2.230 2.260 2.020 2.050 1,576,920 -0.16(-7.24%)
Oct 30, 2014 2.120 2.220 2.080 2.210 1,189,571 +0.07(+3.27%)
Oct 29, 2014 2.060 2.150 1.990 2.140 1,492,323 +0.08(+3.88%)
Oct 28, 2014 2.030 2.070 1.990 2.060 1,135,974 +0.06(+3.00%)
Oct 27, 2014 1.870 2.030 1.900 2.000 1,560,196 +0.10(+5.26%)
Oct 24, 2014 1.890 1.940 1.830 1.900 856,680 +0.01(+0.53%)
Oct 23, 2014 1.860 1.930 1.810 1.890 1,056,112 +0.03(+1.61%)
Oct 22, 2014 1.930 1.940 1.810 1.860 1,034,430 -0.06(-3.13%)
Oct 21, 2014 1.840 1.920 1.829 1.920 1,035,453 +0.09(+4.92%)
Oct 20, 2014 1.860 1.880 1.750 1.830 980,884 -0.03(-1.61%)
Oct 17, 2014 2.000 2.000 1.830 1.860 1,375,834 -0.07(-3.63%)
Oct 16, 2014 1.680 1.940 1.680 1.930 1,826,366 +0.19(+10.92%)
Oct 15, 2014 1.620 1.750 1.570 1.740 1,735,425 +0.08(+4.82%)
Oct 14, 2014 1.650 1.720 1.560 1.660 1,786,437 +0.08(+5.06%)
Oct 13, 2014 1.720 1.740 1.560 1.580 1,983,457 -0.13(-7.60%)
Oct 10, 2014 1.780 1.830 1.694 1.710 1,887,999 -0.10(-5.52%)
Oct 09, 2014 1.920 1.920 1.760 1.810 2,234,346 -0.08(-4.23%)
Oct 08, 2014 1.900 1.930 1.800 1.890 2,245,009 +0.04(+2.16%)
Oct 07, 2014 1.950 1.970 1.840 1.850 1,895,121 -0.12(-6.09%)
Oct 06, 2014 2.070 2.100 1.970 1.970 924,044 -0.11(-5.29%)
Oct 03, 2014 2.040 2.110 2.020 2.080 1,003,934 +0.04(+1.96%)
Oct 02, 2014 1.980 2.075 1.920 2.040 1,550,341 +0.05(+2.51%)
Oct 01, 2014 2.040 2.050 1.920 1.990 1,826,817 -0.07(-3.40%)
Sep 30, 2014 2.100 2.130 2.040 2.060 1,933,473 -0.05(-2.37%)
Sep 29, 2014 2.110 2.180 2.060 2.110 1,265,095 -0.02(-0.94%)
Sep 26, 2014 2.200 2.250 2.110 2.130 1,641,126 +0.01(+0.47%)
Sep 25, 2014 2.210 2.213 2.100 2.120 1,375,515 -0.07(-3.20%)
Sep 24, 2014 2.220 2.330 2.180 2.190 1,208,798 -0.04(-1.79%)
Sep 23, 2014 2.100 2.470 2.100 2.230 3,649,905 +0.12(+5.69%)
Sep 22, 2014 2.170 2.180 2.100 2.110 1,070,761 -0.08(-3.65%)
Sep 19, 2014 2.150 2.220 2.150 2.190 1,561,236 +0.00(+0.00%)
Sep 18, 2014 2.240 2.250 2.170 2.190 787,565 -0.03(-1.35%)
Sep 17, 2014 2.220 2.270 2.200 2.220 787,875 -0.01(-0.45%)
Sep 16, 2014 2.210 2.230 2.150 2.230 954,779 +0.02(+0.90%)
Sep 15, 2014 2.270 2.280 2.170 2.210 1,428,871 -0.06(-2.64%)
Sep 12, 2014 2.300 2.311 2.230 2.270 1,162,227 -0.02(-0.87%)
Sep 11, 2014 2.260 2.300 2.230 2.290 639,006 +0.03(+1.33%)
Sep 10, 2014 2.280 2.320 2.250 2.260 1,133,312 -0.02(-0.88%)
Sep 09, 2014 2.370 2.400 2.270 2.280 1,184,175 -0.09(-3.80%)
Sep 08, 2014 2.400 2.500 2.330 2.370 1,898,771 -0.02(-0.84%)
Sep 05, 2014 2.230 2.390 2.230 2.390 1,571,157 +0.16(+7.17%)
Sep 04, 2014 2.270 2.290 2.230 2.230 953,878 -0.05(-2.19%)
Sep 03, 2014 2.310 2.330 2.255 2.280 1,018,778 -0.02(-0.87%)
Sep 02, 2014 2.360 2.390 2.260 2.300 1,291,714 -0.06(-2.54%)
Aug 29, 2014 2.370 2.360 2.360 2.360 1,012,900 -0.03(-1.26%)
Aug 28, 2014 2.460 2.460 2.380 2.390 1,450,702 -0.09(-3.63%)
Aug 27, 2014 2.370 2.630 2.350 2.480 5,854,426 +0.14(+5.98%)
Aug 26, 2014 2.110 2.340 2.100 2.340 3,559,362 +0.24(+11.43%)
Aug 25, 2014 2.150 2.190 2.090 2.100 1,953,592 -0.05(-2.33%)
Aug 22, 2014 2.200 2.200 2.140 2.150 2,313,690 -0.05(-2.27%)
Aug 21, 2014 2.270 2.282 2.120 2.200 3,971,272 -0.12(-5.17%)
Aug 20, 2014 2.330 2.370 2.310 2.320 1,153,042 -0.01(-0.43%)
Aug 19, 2014 2.430 2.430 2.280 2.330 2,941,315 -0.10(-4.12%)
Aug 18, 2014 2.530 2.580 2.360 2.430 2,986,829 -0.10(-3.95%)
Aug 15, 2014 2.660 2.670 2.480 2.530 2,594,518 -0.09(-3.44%)
Aug 14, 2014 2.660 2.680 2.590 2.620 1,319,945 -0.05(-1.87%)
Aug 13, 2014 2.790 2.810 2.600 2.670 2,623,901 -0.12(-4.30%)
Aug 12, 2014 2.570 2.870 2.570 2.790 2,958,971 -0.27(-8.82%)
Aug 11, 2014 3.110 3.138 3.050 3.060 2,030,161 -0.04(-1.29%)
Aug 08, 2014 3.120 3.160 3.060 3.100 1,573,114 -0.01(-0.32%)
Aug 07, 2014 3.050 3.141 2.980 3.110 4,609,704 +0.18(+6.14%)
Aug 06, 2014 2.790 2.930 2.790 2.930 1,356,197 +0.08(+2.81%)
Aug 05, 2014 2.810 2.855 2.760 2.850 1,366,944 +0.03(+1.06%)
Aug 04, 2014 2.790 2.860 2.780 2.820 1,032,785 +0.02(+0.71%)
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.