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 (%)
Jun 30, 2017 13.31 13.31 12.50 12.61 170,634 -0.69(-5.19%)
Jun 29, 2017 14.16 14.22 13.19 13.30 178,242 -0.79(-5.61%)
Jun 28, 2017 13.74 14.30 13.71 14.09 149,906 +0.42(+3.07%)
Jun 27, 2017 13.27 13.79 13.15 13.67 103,423 +0.41(+3.09%)
Jun 26, 2017 13.47 13.71 13.14 13.26 153,118 -0.05(-0.38%)
Jun 23, 2017 13.17 13.58 12.61 13.31 1,224,766 +0.25(+1.91%)
Jun 22, 2017 12.42 13.46 12.33 13.06 444,566 +0.61(+4.90%)
Jun 21, 2017 12.61 12.89 12.41 12.45 99,043 -0.08(-0.64%)
Jun 20, 2017 12.67 12.67 12.41 12.53 81,198 -0.12(-0.95%)
Jun 19, 2017 12.37 12.75 12.32 12.65 105,904 +0.33(+2.68%)
Jun 16, 2017 12.52 12.55 12.24 12.32 118,513 -0.26(-2.07%)
Jun 15, 2017 12.27 12.64 12.22 12.58 87,265 +0.11(+0.88%)
Jun 14, 2017 12.63 12.68 12.34 12.47 155,930 -0.16(-1.27%)
Jun 13, 2017 12.72 12.87 12.52 12.63 191,193 -0.01(-0.08%)
Jun 12, 2017 13.30 13.40 12.59 12.64 107,185 -0.71(-5.32%)
Jun 09, 2017 13.40 13.50 13.01 13.35 121,113 -0.04(-0.30%)
Jun 08, 2017 13.41 13.52 13.27 13.39 89,475 -0.07(-0.52%)
Jun 07, 2017 13.39 13.50 13.18 13.46 114,334 +0.19(+1.43%)
Jun 06, 2017 13.00 13.38 12.85 13.27 138,035 +0.34(+2.63%)
Jun 05, 2017 12.77 13.00 12.67 12.93 119,816 +0.25(+1.97%)
Jun 02, 2017 12.74 12.88 12.58 12.68 69,620 -0.03(-0.24%)
Jun 01, 2017 12.64 12.92 12.51 12.71 122,383 +0.12(+0.95%)
May 31, 2017 12.62 12.98 12.42 12.59 46,624 +0.00(+0.00%)
May 30, 2017 12.89 12.89 12.31 12.59 153,349 -0.14(-1.10%)
May 26, 2017 12.89 12.89 12.43 12.73 75,605 -0.15(-1.16%)
May 25, 2017 13.00 13.12 12.86 12.88 64,487 -0.12(-0.92%)
May 24, 2017 13.00 13.38 12.93 13.00 57,536 +0.05(+0.39%)
May 23, 2017 12.79 13.08 12.64 12.95 66,591 +0.11(+0.86%)
May 22, 2017 13.03 13.17 12.70 12.84 110,078 -0.18(-1.38%)
May 19, 2017 13.08 13.24 12.59 13.02 120,962 -0.06(-0.46%)
May 18, 2017 12.91 13.30 12.87 13.08 56,731 +0.07(+0.54%)
May 17, 2017 13.53 13.53 12.83 13.01 96,031 -0.62(-4.55%)
May 16, 2017 13.54 14.05 13.49 13.63 162,938 +0.22(+1.64%)
May 15, 2017 12.59 13.43 12.59 13.41 157,688 +0.95(+7.62%)
May 12, 2017 12.45 12.66 12.33 12.46 70,518 +0.01(+0.08%)
May 11, 2017 12.38 12.65 12.10 12.45 98,835 +0.02(+0.16%)
May 10, 2017 11.86 12.47 11.86 12.43 132,896 +0.63(+5.34%)
May 09, 2017 12.00 12.01 11.65 11.80 315,944 -0.20(-1.67%)
May 08, 2017 12.60 12.72 11.87 12.00 122,617 -0.59(-4.69%)
May 05, 2017 12.65 13.57 12.33 12.59 228,425 -1.00(-7.36%)
May 04, 2017 13.47 13.72 13.39 13.59 103,947 +0.12(+0.89%)
May 03, 2017 13.27 13.49 12.99 13.47 81,776 +0.05(+0.37%)
May 02, 2017 13.59 13.69 13.35 13.42 69,502 -0.03(-0.22%)
May 01, 2017 13.08 13.59 12.99 13.45 62,614 +0.34(+2.59%)
Apr 28, 2017 13.18 13.27 13.00 13.11 74,485 +0.02(+0.15%)
Apr 27, 2017 12.88 13.15 12.73 13.09 64,660 +0.18(+1.39%)
Apr 26, 2017 12.57 13.07 12.57 12.91 105,931 +0.37(+2.95%)
Apr 25, 2017 12.50 12.74 12.50 12.54 148,635 +0.11(+0.88%)
Apr 24, 2017 12.55 12.72 12.41 12.43 82,716 +0.13(+1.06%)
Apr 21, 2017 12.34 12.50 12.02 12.30 152,880 +0.05(+0.41%)
Apr 20, 2017 11.97 12.45 11.76 12.25 190,330 +0.58(+4.97%)
Apr 19, 2017 11.71 11.84 11.56 11.67 79,049 +0.02(+0.17%)
Apr 18, 2017 11.72 11.77 11.41 11.65 81,063 -0.17(-1.44%)
Apr 17, 2017 11.81 11.98 11.11 11.82 34,362 +0.00(+0.00%)
Apr 13, 2017 11.80 11.94 11.70 11.82 54,943 -0.04(-0.34%)
Apr 12, 2017 11.98 12.03 11.84 11.86 64,624 -0.15(-1.25%)
Apr 11, 2017 12.01 12.16 11.87 12.01 54,416 +0.02(+0.17%)
Apr 10, 2017 12.14 12.24 11.86 11.99 78,997 -0.14(-1.15%)
Apr 07, 2017 12.56 12.80 11.94 12.13 91,750 -0.39(-3.12%)
Apr 06, 2017 12.21 12.80 12.06 12.52 145,838 +0.35(+2.88%)
Apr 05, 2017 12.16 12.35 12.14 12.17 57,772 +0.01(+0.08%)
Apr 04, 2017 12.17 12.49 12.01 12.16 62,394 -0.09(-0.73%)
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.