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 (%)
Aug 30, 2013 20.26 20.38 19.78 19.92 0 -0.39(-1.92%)
Aug 29, 2013 20.24 20.59 20.15 20.31 2,770,398 +0.20(+0.99%)
Aug 28, 2013 19.98 20.38 19.94 20.11 2,220,069 +0.12(+0.60%)
Aug 27, 2013 20.89 20.93 19.94 19.99 5,111,078 -1.18(-5.57%)
Aug 26, 2013 21.00 21.57 20.91 21.17 1,676,297 +0.24(+1.15%)
Aug 23, 2013 21.16 21.30 20.90 20.93 0 -0.17(-0.81%)
Aug 22, 2013 20.87 21.18 20.76 21.10 1,437,043 +0.37(+1.78%)
Aug 21, 2013 20.80 21.06 20.49 20.73 3,066,622 -0.11(-0.53%)
Aug 20, 2013 20.76 21.08 20.63 20.84 2,085,141 +0.09(+0.43%)
Aug 19, 2013 21.05 21.30 20.64 20.75 2,138,785 -0.29(-1.38%)
Aug 16, 2013 21.16 21.60 21.03 21.04 0 -0.18(-0.84%)
Aug 15, 2013 21.78 21.90 21.03 21.22 6,173,896 -1.27(-5.65%)
Aug 14, 2013 22.85 23.10 22.49 22.49 2,114,516 -0.59(-2.56%)
Aug 13, 2013 22.43 23.17 22.17 23.08 2,576,873 +0.73(+3.27%)
Aug 12, 2013 22.50 22.90 22.35 22.35 2,704,858 -0.18(-0.80%)
Aug 09, 2013 22.95 23.14 22.36 22.53 2,278,643 -0.46(-2.02%)
Aug 08, 2013 23.37 23.48 22.95 23.00 2,209,005 -0.25(-1.10%)
Aug 07, 2013 23.05 23.63 22.75 23.25 3,168,693 +0.80(+3.56%)
Aug 06, 2013 23.00 23.09 22.44 22.45 1,374,482 -0.57(-2.48%)
Aug 05, 2013 22.89 23.10 22.67 23.02 1,867,780 +0.16(+0.70%)
Aug 02, 2013 22.35 22.87 22.26 22.86 1,554,893 +0.34(+1.51%)
Aug 01, 2013 22.35 22.60 22.22 22.52 2,167,201 +0.46(+2.09%)
Jul 31, 2013 22.28 22.32 21.99 22.06 0 -0.29(-1.30%)
Jul 30, 2013 22.09 22.79 21.93 22.35 0 +0.43(+1.96%)
Jul 29, 2013 21.82 22.20 21.78 21.92 0 +0.13(+0.60%)
Jul 26, 2013 22.64 22.69 21.24 21.79 0 -1.05(-4.60%)
Jul 25, 2013 22.97 23.04 22.35 22.84 0 -0.12(-0.52%)
Jul 24, 2013 23.10 23.48 22.89 22.96 2,886,461 +0.04(+0.17%)
Jul 23, 2013 22.87 23.04 22.54 22.92 0 +0.24(+1.06%)
Jul 22, 2013 22.65 22.90 22.44 22.68 0 -0.12(-0.50%)
Jul 19, 2013 22.59 22.89 22.53 22.80 3,879,685 +0.08(+0.33%)
Jul 18, 2013 22.42 22.85 22.28 22.72 0 +0.56(+2.52%)
Jul 17, 2013 22.02 22.79 21.72 22.16 5,695,827 +0.48(+2.22%)
Jul 16, 2013 21.78 22.06 21.46 21.68 0 -0.14(-0.64%)
Jul 15, 2013 21.50 22.20 21.43 21.82 0 +0.39(+1.82%)
Jul 12, 2013 21.71 21.82 21.27 21.43 0 -0.31(-1.43%)
Jul 11, 2013 19.95 21.76 19.92 21.74 7,663,341 +2.01(+10.19%)
Jul 10, 2013 20.00 20.19 19.64 19.73 0 -0.13(-0.65%)
Jul 09, 2013 20.13 20.08 19.75 19.86 0 -0.22(-1.10%)
Jul 08, 2013 20.19 20.19 19.75 20.08 0 +0.12(+0.60%)
Jul 05, 2013 19.93 20.04 19.46 19.96 0 +0.35(+1.78%)
Jul 03, 2013 19.46 19.75 19.40 19.61 0 -0.02(-0.10%)
Jul 02, 2013 19.51 19.88 19.45 19.63 0 +0.17(+0.87%)
Jul 01, 2013 19.53 19.87 19.37 19.46 1,953,265 +0.03(+0.15%)
Jun 28, 2013 19.52 19.63 19.28 19.43 2,317,107 -0.24(-1.22%)
Jun 27, 2013 19.45 19.71 19.36 19.67 0 +0.32(+1.65%)
Jun 26, 2013 19.75 19.88 19.33 19.35 2,503,064 -0.28(-1.43%)
Jun 25, 2013 19.40 19.69 19.27 19.63 0 +0.38(+1.97%)
Jun 24, 2013 19.48 19.51 19.00 19.25 0 -0.54(-2.73%)
Jun 21, 2013 19.81 20.05 19.45 19.79 4,064,471 -0.11(-0.55%)
Jun 20, 2013 20.03 20.45 19.83 19.90 0 -0.29(-1.44%)
Jun 19, 2013 20.28 20.45 20.09 20.19 0 -0.19(-0.93%)
Jun 18, 2013 20.05 20.41 19.99 20.38 3,207,890 +0.28(+1.39%)
Jun 17, 2013 20.25 20.46 19.93 20.10 3,340,807 -0.03(-0.15%)
Jun 14, 2013 20.40 20.60 19.90 20.13 0 -0.39(-1.90%)
Jun 13, 2013 19.84 20.58 19.66 20.52 3,818,213 +0.50(+2.50%)
Jun 12, 2013 20.22 20.26 19.79 20.02 3,180,357 +0.00(+0.00%)
Jun 11, 2013 19.87 20.39 19.74 20.02 4,841,486 -0.15(-0.74%)
Jun 10, 2013 19.70 20.29 19.60 20.17 5,900,970 +0.42(+2.13%)
Jun 07, 2013 19.12 19.95 18.97 19.75 0 +0.60(+3.13%)
Jun 06, 2013 18.45 19.19 18.17 19.15 24,067,150 +2.84(+17.41%)
Jun 05, 2013 16.45 16.60 16.21 16.31 5,557,563 -0.17(-1.03%)
Jun 04, 2013 16.70 16.94 16.32 16.48 4,566,388 -0.05(-0.30%)
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.