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 (%)
Dec 31, 2013 5.000 4.960 4.960 4.960 12,947,500 +0.14(+2.90%)
Dec 30, 2013 4.370 4.850 4.310 4.820 6,860,155 +0.53(+12.35%)
Dec 27, 2013 4.100 4.350 4.090 4.290 5,178,112 +0.22(+5.41%)
Dec 26, 2013 4.030 4.070 3.990 4.070 1,548,111 +0.07(+1.75%)
Dec 24, 2013 4.060 4.090 3.940 4.000 1,053,104 -0.04(-0.99%)
Dec 23, 2013 4.050 4.150 4.010 4.040 2,554,434 +0.01(+0.25%)
Dec 20, 2013 4.090 4.200 3.980 4.030 10,989,480 -0.03(-0.74%)
Dec 19, 2013 4.030 4.150 3.890 4.060 3,667,657 +0.12(+3.05%)
Dec 18, 2013 3.910 3.990 3.840 3.940 2,824,199 -0.06(-1.50%)
Dec 17, 2013 3.960 4.050 3.880 4.000 2,360,559 +0.03(+0.76%)
Dec 16, 2013 4.110 4.190 3.950 3.970 3,586,093 -0.17(-4.11%)
Dec 13, 2013 4.190 4.220 4.090 4.140 2,682,098 -0.05(-1.19%)
Dec 12, 2013 4.250 4.310 4.020 4.190 3,780,577 +0.01(+0.24%)
Dec 11, 2013 3.780 4.195 3.695 4.180 7,796,005 +0.21(+5.32%)
Dec 10, 2013 4.250 4.280 3.780 3.969 8,148,436 -0.32(-7.48%)
Dec 09, 2013 4.500 4.550 4.120 4.290 4,803,747 -0.14(-3.16%)
Dec 06, 2013 4.580 4.620 4.370 4.430 0 -0.11(-2.42%)
Dec 05, 2013 4.590 4.780 4.410 4.540 0 +0.00(+0.00%)
Dec 04, 2013 4.450 4.620 4.160 4.540 7,197,158 +0.21(+4.85%)
Dec 03, 2013 4.490 4.670 4.150 4.330 0 -0.16(-3.56%)
Dec 02, 2013 4.050 4.520 4.040 4.490 12,104,593 +0.49(+12.25%)
Nov 29, 2013 3.980 4.050 3.890 4.000 0 +0.12(+3.09%)
Nov 27, 2013 4.000 4.060 3.840 3.880 0 +0.00(+0.00%)
Nov 26, 2013 3.900 4.040 3.760 3.880 6,579,591 +0.21(+5.72%)
Nov 25, 2013 3.940 3.940 3.580 3.670 10,835,155 -0.33(-8.25%)
Nov 22, 2013 3.500 4.164 3.452 4.000 0 +0.51(+14.61%)
Nov 21, 2013 3.320 3.540 3.300 3.490 6,626,619 +0.23(+7.06%)
Nov 20, 2013 3.030 3.410 3.000 3.260 0 +0.21(+6.89%)
Nov 19, 2013 3.030 3.070 2.940 3.050 2,655,917 +0.01(+0.33%)
Nov 18, 2013 3.000 3.080 2.940 3.040 0 +0.12(+4.11%)
Nov 15, 2013 2.900 2.950 2.710 2.920 0 +0.04(+1.39%)
Nov 14, 2013 3.100 3.190 2.830 2.880 10,443,367 +0.20(+7.46%)
Nov 12, 2013 2.490 2.700 2.450 2.680 6,230,707 +0.23(+9.39%)
Nov 11, 2013 2.440 2.490 2.380 2.450 0 +0.08(+3.38%)
Nov 08, 2013 2.320 2.400 2.300 2.370 0 +0.08(+3.49%)
Nov 07, 2013 2.270 2.350 2.260 2.290 1,675,721 +0.02(+0.88%)
Nov 06, 2013 2.400 2.440 2.260 2.270 2,747,529 -0.09(-3.81%)
Nov 05, 2013 2.260 2.390 2.230 2.360 0 +0.11(+4.89%)
Nov 04, 2013 2.250 2.260 2.180 2.250 0 +0.11(+5.14%)
Nov 01, 2013 2.230 2.240 2.140 2.140 0 -0.08(-3.82%)
Oct 31, 2013 2.190 2.260 2.150 2.225 0 +0.04(+2.06%)
Oct 30, 2013 2.250 2.250 2.170 2.180 1,030,600 -0.04(-1.80%)
Oct 29, 2013 2.200 2.220 2.090 2.220 0 +0.04(+1.83%)
Oct 28, 2013 2.220 2.240 2.150 2.180 0 -0.05(-2.24%)
Oct 25, 2013 2.290 2.290 2.220 2.230 0 -0.04(-1.76%)
Oct 24, 2013 2.280 2.290 2.240 2.270 827,328 +0.01(+0.44%)
Oct 23, 2013 2.280 2.300 2.210 2.260 1,215,333 +0.00(+0.00%)
Oct 22, 2013 2.210 2.260 2.160 2.260 1,999,656 +0.05(+2.26%)
Oct 21, 2013 2.270 2.280 2.150 2.210 1,693,495 -0.01(-0.45%)
Oct 18, 2013 2.220 2.250 2.180 2.220 1,287,964 +0.02(+0.68%)
Oct 17, 2013 2.250 2.280 2.200 2.205 1,261,017 -0.04(-1.56%)
Oct 16, 2013 2.200 2.250 2.160 2.240 2,305,226 +0.07(+3.23%)
Oct 15, 2013 2.140 2.210 2.090 2.170 2,392,912 +0.06(+2.84%)
Oct 14, 2013 2.130 2.130 2.060 2.110 1,366,751 -0.02(-0.94%)
Oct 11, 2013 2.100 2.140 2.080 2.130 0 +0.00(+0.00%)
Oct 10, 2013 2.140 2.140 2.090 2.130 2,002,201 +0.06(+2.90%)
Oct 09, 2013 2.170 2.170 2.010 2.070 0 -0.06(-2.82%)
Oct 08, 2013 2.200 2.230 2.020 2.130 4,771,350 -0.10(-4.48%)
Oct 07, 2013 2.310 2.330 2.200 2.230 0 -0.06(-2.62%)
Oct 04, 2013 2.400 2.420 2.250 2.290 3,117,442 -0.10(-4.18%)
Oct 03, 2013 2.500 2.580 2.300 2.390 0 +0.10(+4.37%)
Oct 02, 2013 2.320 2.337 2.240 2.290 2,815,062 +0.03(+1.33%)
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.