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 8.990 9.350 8.930 9.240 88,447 +0.38(+4.29%)
Oct 30, 2014 8.780 8.969 8.600 8.860 98,000 +0.04(+0.45%)
Oct 29, 2014 8.930 8.930 8.770 8.820 111,977 -0.20(-2.16%)
Oct 28, 2014 9.170 9.210 8.760 9.015 178,392 -0.12(-1.37%)
Oct 27, 2014 8.910 9.184 9.000 9.140 108,189 +0.14(+1.56%)
Oct 24, 2014 8.970 9.173 8.844 9.000 108,851 +0.07(+0.78%)
Oct 23, 2014 8.910 9.160 8.770 8.930 71,526 +0.04(+0.45%)
Oct 22, 2014 9.150 9.200 8.840 8.890 80,517 -0.23(-2.52%)
Oct 21, 2014 8.760 9.500 8.760 9.120 182,195 +0.38(+4.35%)
Oct 20, 2014 8.890 8.890 8.610 8.740 99,834 -0.16(-1.80%)
Oct 17, 2014 9.320 9.760 8.840 8.900 65,476 -0.29(-3.16%)
Oct 16, 2014 8.890 9.300 8.850 9.190 192,017 +0.14(+1.60%)
Oct 15, 2014 8.890 9.100 8.250 9.045 86,405 +0.03(+0.28%)
Oct 14, 2014 8.900 9.158 8.770 9.020 86,893 +0.19(+2.15%)
Oct 13, 2014 8.850 9.040 8.770 8.830 50,370 -0.08(-0.90%)
Oct 10, 2014 8.970 9.490 8.800 8.910 128,690 -0.05(-0.56%)
Oct 09, 2014 9.350 9.610 8.700 8.960 97,575 -0.44(-4.68%)
Oct 08, 2014 8.760 9.480 8.650 9.400 139,733 +0.59(+6.70%)
Oct 07, 2014 9.400 9.479 8.780 8.810 57,880 -0.66(-6.97%)
Oct 06, 2014 9.750 9.910 9.395 9.470 116,989 -0.18(-1.87%)
Oct 03, 2014 9.200 9.740 9.190 9.650 202,284 +0.54(+5.93%)
Oct 02, 2014 8.590 9.150 8.452 9.110 121,800 +0.55(+6.43%)
Oct 01, 2014 8.600 8.670 8.452 8.560 83,699 -0.03(-0.35%)
Sep 30, 2014 8.570 8.810 8.418 8.590 97,495 +0.04(+0.47%)
Sep 29, 2014 8.770 8.780 8.360 8.550 95,076 -0.28(-3.17%)
Sep 26, 2014 8.850 8.860 8.440 8.830 116,185 +0.04(+0.46%)
Sep 25, 2014 8.500 8.837 8.500 8.790 123,827 +0.49(+5.97%)
Sep 24, 2014 8.400 8.470 8.240 8.295 70,484 -0.12(-1.37%)
Sep 23, 2014 8.470 8.640 8.396 8.410 52,469 -0.10(-1.18%)
Sep 22, 2014 8.700 8.826 8.425 8.510 53,259 -0.20(-2.30%)
Sep 19, 2014 9.050 9.050 8.430 8.710 102,325 -0.31(-3.44%)
Sep 18, 2014 8.940 9.130 8.630 9.020 82,479 +0.09(+1.01%)
Sep 17, 2014 8.590 9.280 8.560 8.930 195,547 +0.40(+4.69%)
Sep 16, 2014 8.690 8.770 8.530 8.530 113,425 -0.19(-2.18%)
Sep 15, 2014 8.730 8.840 8.610 8.720 117,209 -0.01(-0.11%)
Sep 12, 2014 8.600 8.790 8.480 8.730 345,275 +0.74(+9.26%)
Sep 11, 2014 8.210 8.230 7.910 7.990 175,446 -0.28(-3.39%)
Sep 10, 2014 8.270 8.270 8.240 8.270 44,922 +0.01(+0.12%)
Sep 09, 2014 8.340 8.370 8.250 8.260 52,398 -0.12(-1.49%)
Sep 08, 2014 8.320 8.500 8.190 8.385 58,423 +0.03(+0.30%)
Sep 05, 2014 8.320 8.510 8.060 8.360 82,149 +0.07(+0.84%)
Sep 04, 2014 8.260 8.450 8.260 8.290 59,151 +0.08(+0.97%)
Sep 03, 2014 8.320 8.333 8.180 8.210 67,016 -0.04(-0.48%)
Sep 02, 2014 8.260 8.270 8.070 8.250 98,787 +0.06(+0.73%)
Aug 29, 2014 8.090 8.190 8.190 8.190 77,100 +0.01(+0.12%)
Aug 28, 2014 8.270 8.270 8.160 8.180 67,619 -0.10(-1.21%)
Aug 27, 2014 8.390 8.450 8.280 8.280 92,385 -0.12(-1.43%)
Aug 26, 2014 8.380 8.510 8.350 8.400 81,105 +0.02(+0.24%)
Aug 25, 2014 8.540 8.880 8.290 8.380 194,987 -0.15(-1.76%)
Aug 22, 2014 8.620 8.620 8.480 8.530 39,431 -0.09(-1.04%)
Aug 21, 2014 8.430 8.740 8.400 8.620 94,675 +0.21(+2.50%)
Aug 20, 2014 8.430 8.480 8.390 8.410 45,372 -0.02(-0.24%)
Aug 19, 2014 8.480 8.500 8.350 8.430 66,556 -0.01(-0.12%)
Aug 18, 2014 8.560 8.630 8.380 8.440 99,708 -0.10(-1.17%)
Aug 15, 2014 8.610 8.620 8.400 8.540 68,229 -0.02(-0.23%)
Aug 14, 2014 8.590 8.590 8.450 8.560 88,517 -0.01(-0.12%)
Aug 13, 2014 8.500 8.760 8.420 8.570 150,335 +0.14(+1.66%)
Aug 12, 2014 8.320 8.520 8.260 8.430 95,787 +0.08(+0.96%)
Aug 11, 2014 8.260 8.560 8.190 8.350 128,316 +0.19(+2.33%)
Aug 08, 2014 8.450 8.460 8.150 8.160 109,309 -0.26(-3.09%)
Aug 07, 2014 8.420 8.600 8.410 8.420 121,541 +0.06(+0.72%)
Aug 06, 2014 8.200 8.650 8.140 8.360 133,474 +0.14(+1.70%)
Aug 05, 2014 8.140 8.477 8.100 8.220 182,164 +0.08(+0.98%)
Aug 04, 2014 8.210 8.590 8.120 8.140 345,356 +0.12(+1.50%)
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.