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 (%)
Oct 31, 2013 19.95 20.30 19.88 20.22 0 +0.00(+0.00%)
Oct 30, 2013 20.28 20.30 19.64 20.22 0 -0.06(-0.30%)
Oct 29, 2013 20.29 20.59 20.10 20.28 0 -0.10(-0.49%)
Oct 28, 2013 20.34 20.52 20.10 20.38 0 -0.03(-0.15%)
Oct 25, 2013 20.54 20.55 20.22 20.41 0 -0.20(-0.97%)
Oct 24, 2013 20.43 20.62 20.42 20.61 0 -0.14(-0.67%)
Oct 23, 2013 20.58 20.76 20.50 20.75 0 +0.14(+0.68%)
Oct 22, 2013 20.59 20.97 20.45 20.61 0 +0.02(+0.10%)
Oct 21, 2013 20.89 20.89 20.38 20.59 0 -0.07(-0.34%)
Oct 18, 2013 20.65 20.78 20.49 20.66 54,744 +0.14(+0.68%)
Oct 17, 2013 20.93 21.09 20.45 20.52 0 -0.45(-2.15%)
Oct 16, 2013 20.64 21.17 20.40 20.97 0 +0.69(+3.40%)
Oct 15, 2013 20.58 20.69 20.16 20.28 0 -0.03(-0.15%)
Oct 14, 2013 20.50 20.84 20.10 20.31 0 -0.15(-0.73%)
Oct 11, 2013 19.92 20.72 19.85 20.46 0 +1.01(+5.19%)
Oct 10, 2013 19.38 19.63 19.38 19.45 0 +0.18(+0.93%)
Oct 09, 2013 19.19 19.45 19.08 19.27 0 +0.16(+0.84%)
Oct 08, 2013 19.41 19.57 18.96 19.11 0 -0.21(-1.09%)
Oct 07, 2013 18.99 19.59 18.82 19.32 0 +0.18(+0.94%)
Oct 04, 2013 19.21 19.29 18.92 19.14 0 -0.11(-0.57%)
Oct 03, 2013 19.81 19.88 19.08 19.25 0 -0.57(-2.88%)
Oct 02, 2013 19.82 19.92 19.69 19.82 0 -0.03(-0.15%)
Oct 01, 2013 19.27 19.88 19.19 19.85 0 +0.62(+3.22%)
Sep 30, 2013 19.24 19.40 19.06 19.23 0 +0.02(+0.10%)
Sep 27, 2013 19.06 19.30 18.96 19.21 0 +0.19(+1.00%)
Sep 26, 2013 18.85 19.12 18.63 19.02 0 +0.23(+1.22%)
Sep 25, 2013 18.74 18.85 18.68 18.79 0 +0.15(+0.80%)
Sep 24, 2013 18.85 18.85 18.32 18.64 0 -0.26(-1.38%)
Sep 23, 2013 18.70 19.02 18.61 18.90 0 +0.46(+2.49%)
Sep 20, 2013 18.46 18.53 18.32 18.44 0 -0.06(-0.32%)
Sep 19, 2013 18.53 18.57 18.39 18.50 0 +0.01(+0.05%)
Sep 18, 2013 18.60 18.60 18.04 18.49 0 -0.04(-0.22%)
Sep 17, 2013 18.46 18.60 18.36 18.53 0 +0.12(+0.65%)
Sep 16, 2013 18.45 18.45 18.33 18.41 0 +0.32(+1.77%)
Sep 13, 2013 18.20 18.25 18.00 18.09 0 -0.12(-0.66%)
Sep 12, 2013 18.44 18.54 18.08 18.21 0 -0.19(-1.03%)
Sep 11, 2013 18.53 18.59 18.24 18.40 0 -0.03(-0.16%)
Sep 10, 2013 18.48 18.69 18.14 18.43 0 +0.01(+0.05%)
Sep 09, 2013 18.23 18.42 18.18 18.42 0 +0.35(+1.94%)
Sep 06, 2013 18.23 18.23 17.84 18.07 0 -0.14(-0.77%)
Sep 05, 2013 17.96 18.39 17.93 18.21 0 +0.41(+2.30%)
Sep 04, 2013 18.36 18.36 17.79 17.80 0 -0.54(-2.94%)
Sep 03, 2013 18.07 18.51 18.03 18.34 0 +0.25(+1.38%)
Aug 30, 2013 17.93 18.09 17.85 18.09 0 +0.18(+1.03%)
Aug 29, 2013 18.01 18.12 17.73 17.91 0 +0.14(+0.76%)
Aug 28, 2013 17.26 17.89 17.26 17.77 0 +0.48(+2.78%)
Aug 27, 2013 17.61 17.68 17.23 17.29 0 -0.33(-1.87%)
Aug 26, 2013 17.45 17.67 17.14 17.62 0 -0.10(-0.56%)
Aug 23, 2013 17.80 17.80 17.49 17.72 0 -0.03(-0.17%)
Aug 22, 2013 17.67 18.14 17.66 17.75 0 +0.10(+0.57%)
Aug 21, 2013 17.74 18.07 17.47 17.65 0 -0.09(-0.51%)
Aug 20, 2013 18.00 18.12 17.50 17.74 0 -0.20(-1.11%)
Aug 19, 2013 18.13 18.15 17.64 17.94 0 -0.01(-0.06%)
Aug 16, 2013 18.50 18.70 17.79 17.95 0 -0.73(-3.91%)
Aug 15, 2013 17.79 18.79 17.70 18.68 235,162 +0.88(+4.94%)
Aug 14, 2013 17.54 17.80 17.22 17.80 0 +0.41(+2.36%)
Aug 13, 2013 17.14 17.59 17.01 17.39 350,580 +1.06(+6.49%)
Aug 12, 2013 16.22 16.45 16.17 16.33 79,148 -0.27(-1.63%)
Aug 09, 2013 16.69 16.76 16.57 16.60 36,810 -0.13(-0.78%)
Aug 08, 2013 16.76 16.82 16.60 16.73 196,093 +0.13(+0.78%)
Aug 07, 2013 16.74 16.74 16.36 16.60 285,638 +0.80(+5.06%)
Aug 06, 2013 15.57 15.89 15.50 15.80 39,175 +0.21(+1.35%)
Aug 05, 2013 15.77 15.77 15.50 15.59 20,536 +0.04(+0.26%)
Aug 02, 2013 15.55 15.66 15.05 15.55 18,382 -0.02(-0.13%)
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.