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 (%)
Jan 29, 2016 8.050 8.070 8.030 8.060 11,250,617 +0.02(+0.25%)
Jan 28, 2016 8.010 8.040 8.010 8.040 9,371,252 +0.01(+0.12%)
Jan 27, 2016 8.000 8.045 8.000 8.030 6,025,155 +0.01(+0.12%)
Jan 26, 2016 7.970 8.040 7.970 8.020 9,108,740 +0.05(+0.63%)
Jan 25, 2016 8.000 8.010 7.970 7.970 8,586,379 -0.03(-0.38%)
Jan 22, 2016 8.000 8.020 7.960 8.000 15,815,739 +0.03(+0.38%)
Jan 21, 2016 7.950 8.030 7.950 7.970 18,268,759 +0.00(+0.00%)
Jan 20, 2016 7.950 7.970 7.940 7.970 27,516,818 +0.01(+0.13%)
Jan 19, 2016 7.910 7.960 7.910 7.960 10,455,105 +0.06(+0.76%)
Jan 15, 2016 7.900 7.900 7.900 0 -0.03(-0.38%)
Jan 14, 2016 7.880 8.030 7.880 7.930 16,540,117 -0.03(-0.38%)
Jan 13, 2016 8.000 8.020 7.930 7.960 26,693,915 +0.28(+3.65%)
Jan 12, 2016 7.930 7.940 7.640 7.680 5,377,860 -0.18(-2.29%)
Jan 11, 2016 7.880 7.985 7.760 7.860 3,908,160 +0.05(+0.64%)
Jan 08, 2016 8.000 8.055 7.790 7.810 4,514,763 -0.11(-1.39%)
Jan 07, 2016 8.180 8.180 7.865 7.920 13,539,462 -0.65(-7.58%)
Jan 06, 2016 8.550 8.625 8.470 8.570 4,086,470 -0.06(-0.70%)
Jan 05, 2016 8.670 8.700 8.600 8.630 6,667,288 -0.05(-0.58%)
Jan 04, 2016 8.520 8.800 8.510 8.680 7,864,203 +0.07(+0.81%)
Dec 31, 2015 8.610 8.610 8.610 0 -0.07(-0.81%)
Dec 30, 2015 8.650 8.720 8.590 8.680 3,588,391 +0.00(+0.00%)
Dec 29, 2015 8.650 8.745 8.620 8.680 2,714,460 +0.05(+0.58%)
Dec 28, 2015 8.580 8.640 8.550 8.630 1,934,539 +0.02(+0.23%)
Dec 24, 2015 8.610 8.610 8.610 0 -0.02(-0.23%)
Dec 23, 2015 8.650 8.650 8.560 8.630 3,474,928 +0.03(+0.35%)
Dec 22, 2015 8.720 8.730 8.580 8.600 3,213,028 -0.11(-1.26%)
Dec 21, 2015 8.690 8.755 8.640 8.710 2,118,398 +0.06(+0.69%)
Dec 18, 2015 8.620 8.740 8.580 8.650 6,934,748 -0.01(-0.12%)
Dec 17, 2015 8.690 8.730 8.630 8.660 3,940,703 +0.00(+0.00%)
Dec 16, 2015 8.710 8.780 8.620 8.660 6,283,014 -0.04(-0.46%)
Dec 15, 2015 8.700 9.020 8.580 8.700 11,739,609 -0.02(-0.23%)
Dec 14, 2015 8.850 8.880 8.610 8.720 15,103,471 +0.26(+3.07%)
Dec 11, 2015 8.570 8.630 8.460 8.460 4,376,540 -0.24(-2.76%)
Dec 10, 2015 8.610 8.740 8.570 8.700 3,457,038 +0.08(+0.93%)
Dec 09, 2015 8.640 8.710 8.550 8.620 3,960,537 -0.05(-0.58%)
Dec 08, 2015 8.610 8.690 8.580 8.670 2,020,512 -0.05(-0.57%)
Dec 07, 2015 8.660 8.720 8.600 8.720 3,285,320 +0.07(+0.81%)
Dec 04, 2015 8.570 8.700 8.560 8.650 2,516,740 +0.07(+0.82%)
Dec 03, 2015 8.690 8.690 8.570 8.580 3,136,863 -0.05(-0.64%)
Dec 02, 2015 8.640 8.680 8.540 8.635 6,214,703 +0.00(+0.06%)
Dec 01, 2015 8.660 8.700 8.610 8.630 2,895,297 -0.02(-0.23%)
Nov 30, 2015 8.600 8.700 8.580 8.650 5,492,532 +0.05(+0.58%)
Nov 27, 2015 8.590 8.600 8.520 8.600 2,352,093 +0.13(+1.53%)
Nov 25, 2015 8.470 8.470 8.470 0 +0.15(+1.80%)
Nov 24, 2015 8.400 8.440 8.300 8.320 12,577,718 -0.12(-1.42%)
Nov 23, 2015 8.410 8.440 8,189,742 -0.04(-0.47%)
Nov 20, 2015 8.410 8.530 8.400 8.480 7,225,971 +0.08(+0.95%)
Nov 19, 2015 8.650 8.670 8.390 8.400 23,905,722 +0.04(+0.48%)
Nov 18, 2015 8.230 8.370 8.190 8.360 8,121,251 +0.14(+1.70%)
Nov 17, 2015 8.210 8.260 8.130 8.220 4,968,057 +0.01(+0.12%)
Nov 16, 2015 8.130 8.240 7.985 8.210 6,883,299 +0.01(+0.12%)
Nov 13, 2015 8.150 8.310 8.020 8.200 15,068,306 +0.02(+0.24%)
Nov 12, 2015 7.800 8.230 7.800 8.180 24,619,460 +0.33(+4.20%)
Nov 11, 2015 7.570 7.880 7.570 7.850 13,440,920 +0.33(+4.39%)
Nov 10, 2015 7.440 7.610 7.290 7.520 16,605,440 -0.14(-1.83%)
Nov 09, 2015 7.890 7.900 7.650 7.660 13,316,835 -0.23(-2.92%)
Nov 06, 2015 7.830 8.005 7.820 7.890 10,527,978 +0.11(+1.41%)
Nov 05, 2015 7.860 7.950 7.750 7.780 11,833,091 -0.06(-0.77%)
Nov 04, 2015 7.770 7.920 7.770 7.840 8,589,588 +0.07(+0.90%)
Nov 03, 2015 7.750 7.840 7.750 7.770 8,476,016 +0.03(+0.39%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More