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 (%)
Jan 31, 2014 14.38 15.10 14.00 14.88 328,925 -0.61(-3.94%)
Jan 30, 2014 15.12 16.40 15.12 15.49 283,655 +0.31(+2.04%)
Jan 29, 2014 16.09 16.68 15.00 15.18 302,218 -1.09(-6.70%)
Jan 28, 2014 15.69 16.94 15.07 16.27 235,788 +0.39(+2.46%)
Jan 27, 2014 16.38 16.65 14.70 15.88 483,077 -0.50(-3.05%)
Jan 24, 2014 17.67 17.68 16.10 16.38 329,192 -1.34(-7.56%)
Jan 23, 2014 17.57 17.99 17.18 17.72 232,155 -0.23(-1.28%)
Jan 22, 2014 17.74 18.46 17.46 17.95 313,745 +0.31(+1.76%)
Jan 21, 2014 17.01 18.06 16.60 17.64 352,297 +0.83(+4.94%)
Jan 17, 2014 17.79 16.81 16.81 16.81 369,900 -0.92(-5.19%)
Jan 16, 2014 17.36 17.80 16.94 17.73 340,092 +0.68(+3.99%)
Jan 15, 2014 16.45 17.63 16.50 17.05 524,431 +0.60(+3.65%)
Jan 14, 2014 15.02 16.60 14.32 16.45 696,468 +2.83(+20.78%)
Jan 13, 2014 14.12 14.67 13.43 13.62 218,177 -0.50(-3.54%)
Jan 10, 2014 14.52 14.54 13.88 14.12 117,293 -0.38(-2.62%)
Jan 09, 2014 15.25 15.25 14.27 14.50 132,198 -0.51(-3.40%)
Jan 08, 2014 14.99 15.39 14.72 15.01 122,671 +0.20(+1.35%)
Jan 07, 2014 14.22 14.98 14.03 14.81 249,005 +0.56(+3.93%)
Jan 06, 2014 14.40 14.40 13.53 14.25 291,128 -0.24(-1.66%)
Jan 03, 2014 14.47 14.87 14.11 14.49 111,407 +0.04(+0.28%)
Jan 02, 2014 15.12 15.12 13.75 14.45 220,695 -0.68(-4.49%)
Dec 31, 2013 14.84 15.13 15.13 15.13 326,300 +0.24(+1.61%)
Dec 30, 2013 15.33 15.44 14.76 14.89 212,849 -0.44(-2.87%)
Dec 27, 2013 15.49 15.98 15.25 15.33 194,802 -0.05(-0.33%)
Dec 26, 2013 15.50 15.81 15.32 15.38 149,680 +0.01(+0.07%)
Dec 24, 2013 15.20 15.85 15.07 15.37 188,240 +0.41(+2.74%)
Dec 23, 2013 14.27 14.97 14.04 14.96 238,910 +0.61(+4.25%)
Dec 20, 2013 14.73 15.00 14.24 14.35 246,869 -0.29(-1.98%)
Dec 19, 2013 14.23 14.78 14.01 14.64 378,996 +0.56(+3.98%)
Dec 18, 2013 12.47 14.40 12.42 14.08 1,099,447 +1.72(+13.92%)
Dec 17, 2013 11.57 12.64 11.36 12.36 250,996 +0.94(+8.23%)
Dec 16, 2013 11.28 11.53 10.81 11.42 214,519 +0.07(+0.62%)
Dec 13, 2013 11.72 11.75 11.01 11.35 168,770 -0.37(-3.16%)
Dec 12, 2013 11.65 11.98 11.65 11.72 87,386 +0.14(+1.21%)
Dec 11, 2013 11.38 11.87 11.21 11.58 80,137 +0.10(+0.87%)
Dec 10, 2013 12.10 12.10 11.15 11.48 164,561 -0.66(-5.44%)
Dec 09, 2013 12.27 12.50 11.87 12.14 132,073 -0.13(-1.06%)
Dec 06, 2013 12.38 12.60 11.81 12.27 0 -0.09(-0.73%)
Dec 05, 2013 12.86 12.88 12.11 12.36 0 -0.35(-2.75%)
Dec 04, 2013 12.14 13.00 12.06 12.71 0 +0.61(+5.04%)
Dec 03, 2013 12.80 12.97 11.20 12.10 0 -0.57(-4.50%)
Dec 02, 2013 12.40 12.80 12.34 12.67 0 +0.27(+2.18%)
Nov 29, 2013 12.35 12.70 12.31 12.40 0 +0.05(+0.40%)
Nov 27, 2013 11.98 12.95 11.94 12.35 0 +0.34(+2.83%)
Nov 26, 2013 12.09 12.22 11.70 12.01 0 +0.26(+2.21%)
Nov 25, 2013 11.01 12.25 11.00 11.75 0 +0.81(+7.40%)
Nov 22, 2013 10.71 11.20 10.71 10.94 0 +0.35(+3.31%)
Nov 21, 2013 9.990 10.95 9.990 10.59 0 +0.64(+6.43%)
Nov 20, 2013 10.01 10.25 9.904 9.950 0 +0.07(+0.71%)
Nov 19, 2013 10.64 10.98 9.590 9.880 0 -0.73(-6.88%)
Nov 18, 2013 10.75 11.60 10.37 10.61 0 -0.26(-2.39%)
Nov 15, 2013 11.07 11.13 10.48 10.87 0 -0.17(-1.54%)
Nov 14, 2013 10.75 11.47 10.66 11.04 0 +0.59(+5.65%)
Nov 12, 2013 10.22 11.25 9.960 10.45 0 +0.24(+2.35%)
Nov 11, 2013 9.400 10.48 9.400 10.21 0 +0.64(+6.69%)
Nov 08, 2013 8.720 9.890 8.700 9.570 0 +1.28(+15.44%)
Nov 07, 2013 8.200 8.320 7.820 8.290 93,078 +0.14(+1.72%)
Nov 06, 2013 8.330 8.500 7.810 8.150 0 -0.26(-3.07%)
Nov 05, 2013 8.640 8.889 8.301 8.408 0 -0.13(-1.55%)
Nov 04, 2013 7.610 8.600 7.500 8.540 0 +0.93(+12.22%)
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.