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, 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%)
Aug 01, 2014 9.650 9.650 7.900 8.020 1,248,610 -2.94(-26.82%)
Jul 31, 2014 10.88 11.05 10.63 10.96 394,600 -0.06(-0.54%)
Jul 30, 2014 11.37 11.39 10.98 11.02 113,838 -0.18(-1.61%)
Jul 29, 2014 11.38 11.38 10.85 11.20 199,745 -0.10(-0.88%)
Jul 28, 2014 11.73 11.80 11.24 11.30 112,748 -0.40(-3.42%)
Jul 25, 2014 11.96 12.18 11.64 11.70 49,885 -0.32(-2.66%)
Jul 24, 2014 12.21 12.21 11.91 12.02 119,973 -0.06(-0.50%)
Jul 23, 2014 12.26 12.35 12.03 12.08 69,166 -0.09(-0.74%)
Jul 22, 2014 12.24 12.42 12.01 12.17 53,533 +0.06(+0.50%)
Jul 21, 2014 12.20 12.76 12.06 12.11 77,102 -0.03(-0.25%)
Jul 18, 2014 11.96 12.38 11.55 12.14 120,540 +0.26(+2.19%)
Jul 17, 2014 12.38 12.38 11.69 11.88 101,419 -0.42(-3.41%)
Jul 16, 2014 12.46 12.62 12.27 12.30 70,323 -0.05(-0.40%)
Jul 15, 2014 12.60 12.60 12.12 12.35 43,506 -0.29(-2.29%)
Jul 14, 2014 12.64 12.76 12.19 12.64 58,276 +0.13(+1.04%)
Jul 11, 2014 12.42 12.70 12.42 12.51 38,339 +0.05(+0.40%)
Jul 10, 2014 12.05 12.62 11.88 12.46 79,596 +0.18(+1.47%)
Jul 09, 2014 12.40 12.43 12.09 12.28 87,859 -0.04(-0.32%)
Jul 08, 2014 12.81 12.81 12.17 12.32 145,608 -0.58(-4.50%)
Jul 07, 2014 13.26 13.26 12.86 12.90 68,297 -0.38(-2.86%)
Jul 03, 2014 13.36 13.28 13.28 13.28 57,700 -0.01(-0.08%)
Jul 02, 2014 13.39 13.50 13.24 13.29 79,524 -0.13(-0.97%)
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.