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, 2016 17.46 17.89 17.44 17.80 45,376 +0.29(+1.66%)
Sep 29, 2016 17.80 17.80 17.42 17.51 33,343 -0.28(-1.57%)
Sep 28, 2016 17.25 17.85 17.20 17.79 111,971 +0.58(+3.37%)
Sep 27, 2016 16.71 17.21 16.64 17.21 42,238 +0.57(+3.43%)
Sep 26, 2016 16.95 16.98 16.61 16.64 37,242 -0.47(-2.75%)
Sep 23, 2016 17.01 17.26 17.01 17.11 36,326 +0.03(+0.18%)
Sep 22, 2016 17.06 17.20 16.91 17.08 57,081 +0.26(+1.55%)
Sep 21, 2016 16.88 17.13 16.52 16.82 44,851 +0.10(+0.60%)
Sep 20, 2016 16.55 17.03 16.47 16.72 50,363 +0.28(+1.70%)
Sep 19, 2016 16.76 16.76 16.35 16.44 32,428 -0.18(-1.08%)
Sep 16, 2016 16.85 17.02 16.62 16.62 48,231 -0.37(-2.18%)
Sep 15, 2016 16.56 17.01 16.49 16.99 62,962 +0.36(+2.16%)
Sep 14, 2016 16.23 16.71 16.23 16.63 87,960 +0.40(+2.46%)
Sep 13, 2016 16.13 16.31 16.12 16.23 36,954 +0.10(+0.62%)
Sep 12, 2016 15.78 16.16 15.66 16.13 33,744 +0.23(+1.45%)
Sep 09, 2016 16.75 16.85 15.88 15.90 57,866 -1.04(-6.14%)
Sep 08, 2016 16.75 16.98 16.68 16.94 82,809 +0.12(+0.71%)
Sep 07, 2016 16.53 16.99 16.40 16.82 49,792 +0.24(+1.45%)
Sep 06, 2016 16.85 17.35 16.46 16.58 68,340 -0.12(-0.72%)
Sep 02, 2016 16.50 16.70 16.70 16.70 70,200 +0.30(+1.83%)
Sep 01, 2016 16.48 16.68 16.04 16.40 92,074 +0.00(+0.00%)
Aug 31, 2016 16.72 16.93 16.37 16.40 76,614 -0.28(-1.68%)
Aug 30, 2016 16.59 16.79 16.59 16.68 57,731 +0.12(+0.72%)
Aug 29, 2016 16.00 16.59 15.84 16.56 132,570 +0.67(+4.22%)
Aug 26, 2016 16.15 16.55 15.82 15.89 129,368 -0.18(-1.12%)
Aug 25, 2016 16.68 16.68 15.97 16.07 100,704 -0.88(-5.19%)
Aug 24, 2016 16.77 17.13 16.77 16.95 43,421 +0.15(+0.89%)
Aug 23, 2016 16.72 17.37 16.72 16.80 79,762 -0.15(-0.88%)
Aug 22, 2016 17.13 17.45 16.66 16.95 43,260 -0.41(-2.36%)
Aug 19, 2016 17.50 17.92 17.32 17.36 66,940 -0.28(-1.59%)
Aug 18, 2016 17.39 18.39 17.26 17.64 96,191 +0.28(+1.61%)
Aug 17, 2016 17.16 17.70 17.02 17.36 76,434 +0.27(+1.58%)
Aug 16, 2016 17.14 17.40 16.75 17.09 81,952 -0.08(-0.47%)
Aug 15, 2016 17.10 17.56 16.65 17.17 107,756 +0.00(+0.00%)
Aug 12, 2016 16.86 17.18 16.69 17.17 56,429 +0.25(+1.48%)
Aug 11, 2016 16.36 17.02 16.36 16.92 52,549 +0.58(+3.55%)
Aug 10, 2016 16.70 16.80 16.23 16.34 112,115 -0.40(-2.39%)
Aug 09, 2016 17.01 17.01 16.62 16.74 43,065 -0.31(-1.82%)
Aug 08, 2016 17.00 17.17 16.77 17.05 64,562 +0.05(+0.29%)
Aug 05, 2016 17.00 17.83 16.10 17.00 294,279 +1.73(+11.33%)
Aug 04, 2016 15.13 15.38 13.95 15.27 55,914 +0.12(+0.79%)
Aug 03, 2016 14.71 15.20 14.71 15.15 86,477 +0.43(+2.92%)
Aug 02, 2016 14.91 15.00 14.67 14.72 109,762 -0.18(-1.21%)
Aug 01, 2016 14.82 15.12 14.79 14.90 75,930 +0.04(+0.27%)
Jul 29, 2016 15.09 15.18 14.71 14.86 67,310 -0.21(-1.39%)
Jul 28, 2016 15.24 15.35 14.51 15.07 32,664 -0.24(-1.57%)
Jul 27, 2016 15.46 15.50 14.96 15.31 43,614 -0.07(-0.46%)
Jul 26, 2016 15.26 15.57 15.16 15.38 84,325 +0.16(+1.05%)
Jul 25, 2016 14.85 15.35 14.69 15.22 73,806 +0.31(+2.08%)
Jul 22, 2016 14.94 14.94 14.60 14.91 81,133 -0.09(-0.60%)
Jul 21, 2016 15.14 15.17 14.77 15.00 78,631 -0.09(-0.60%)
Jul 20, 2016 14.45 15.11 14.43 15.09 70,924 +0.62(+4.28%)
Jul 19, 2016 14.65 14.77 14.09 14.47 55,837 -0.19(-1.30%)
Jul 18, 2016 14.51 14.77 14.35 14.66 43,386 +0.25(+1.73%)
Jul 15, 2016 14.70 14.70 14.17 14.41 74,440 -0.19(-1.30%)
Jul 14, 2016 14.99 14.99 14.58 14.60 75,037 -0.37(-2.47%)
Jul 13, 2016 15.58 15.62 14.87 14.97 98,458 -0.59(-3.79%)
Jul 12, 2016 15.44 15.75 15.14 15.56 125,322 +0.20(+1.30%)
Jul 11, 2016 14.74 15.45 14.66 15.36 166,767 +0.63(+4.28%)
Jul 08, 2016 13.59 14.75 13.60 14.73 209,126 +1.13(+8.31%)
Jul 07, 2016 13.53 13.74 13.37 13.60 99,417 +0.11(+0.82%)
Jul 05, 2016 13.63 13.64 13.35 13.49 65,815 -0.33(-2.39%)
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.