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 (%)
Feb 28, 2013 15.94 15.97 15.79 15.84 44,303 -0.13(-0.81%)
Feb 27, 2013 16.04 16.04 15.85 15.97 40,259 +0.00(+0.00%)
Feb 26, 2013 16.05 16.05 15.75 15.97 43,394 -0.02(-0.13%)
Feb 25, 2013 16.00 16.00 15.78 15.99 29,179 -0.06(-0.37%)
Feb 22, 2013 15.81 16.13 15.81 16.05 104,026 +0.36(+2.29%)
Feb 21, 2013 16.03 16.04 15.68 15.69 104,778 -0.37(-2.30%)
Feb 20, 2013 16.12 16.15 16.04 16.06 92,120 -0.02(-0.12%)
Feb 19, 2013 16.07 16.19 15.93 16.08 102,583 -0.02(-0.12%)
Feb 15, 2013 16.00 16.12 16.00 16.10 44,310 +0.00(+0.00%)
Feb 14, 2013 16.21 16.33 16.00 16.10 57,474 -0.04(-0.25%)
Feb 13, 2013 16.00 16.27 15.91 16.14 185,678 -0.03(-0.19%)
Feb 12, 2013 16.19 16.35 16.12 16.17 166,676 +0.02(+0.12%)
Feb 11, 2013 16.27 16.29 16.00 16.15 58,834 -0.19(-1.16%)
Feb 08, 2013 16.35 17.00 16.14 16.34 136,441 -0.01(-0.06%)
Feb 07, 2013 16.44 16.45 16.31 16.35 49,265 -0.13(-0.79%)
Feb 06, 2013 16.35 16.58 16.30 16.48 133,398 +0.11(+0.67%)
Feb 04, 2013 16.40 16.54 16.20 16.37 60,197 -0.07(-0.43%)
Feb 01, 2013 16.45 16.52 16.38 16.44 119,145 -0.01(-0.06%)
Jan 31, 2013 16.50 16.61 16.40 16.45 66,616 -0.10(-0.60%)
Jan 30, 2013 16.70 16.72 16.53 16.55 28,146 -0.16(-0.96%)
Jan 29, 2013 16.75 16.84 16.61 16.71 100,063 -0.09(-0.54%)
Jan 28, 2013 16.42 16.94 16.42 16.80 155,579 +0.90(+5.66%)
Jan 25, 2013 16.08 16.10 15.80 15.90 116,628 -0.25(-1.55%)
Jan 24, 2013 16.09 16.21 16.05 16.15 111,221 +0.06(+0.37%)
Jan 23, 2013 16.15 16.20 16.00 16.09 206,883 -0.08(-0.49%)
Jan 22, 2013 16.15 16.25 16.15 16.17 101,889 -0.01(-0.06%)
Jan 18, 2013 16.10 16.28 16.10 16.18 245,423 +0.03(+0.19%)
Jan 17, 2013 16.21 16.30 16.02 16.15 122,022 +0.01(+0.06%)
Jan 16, 2013 16.01 16.45 15.77 16.14 122,237 +0.04(+0.25%)
Jan 15, 2013 16.00 16.20 15.81 16.10 1,138,521 -2.10(-11.54%)
Jan 14, 2013 18.31 18.37 18.01 18.20 21,114 -0.19(-1.03%)
Jan 12, 2013 18.43 18.50 18.26 18.39 26,429 +0.00(+0.00%)
Jan 11, 2013 18.43 18.50 18.26 18.39 30,625 +0.03(+0.16%)
Jan 10, 2013 18.28 18.43 18.10 18.36 12,826 +0.13(+0.71%)
Jan 09, 2013 18.32 18.42 18.01 18.23 48,888 +0.06(+0.33%)
Jan 08, 2013 18.12 18.23 18.03 18.17 25,250 +0.12(+0.66%)
Jan 07, 2013 17.79 18.18 17.75 18.05 50,288 +0.17(+0.95%)
Jan 04, 2013 17.52 18.06 17.52 17.88 45,561 +0.37(+2.11%)
Jan 03, 2013 17.95 17.95 17.42 17.51 49,450 -0.39(-2.18%)
Jan 02, 2013 17.94 17.99 17.71 17.90 112,187 +0.42(+2.40%)
Dec 31, 2012 17.50 17.50 17.38 17.48 43,659 +0.09(+0.52%)
Dec 28, 2012 16.91 17.50 16.91 17.39 46,557 +0.21(+1.22%)
Dec 27, 2012 17.12 17.28 16.93 17.18 40,206 -0.09(-0.52%)
Dec 26, 2012 17.20 17.40 17.17 17.27 70,632 +0.05(+0.29%)
Dec 24, 2012 17.26 17.50 17.11 17.22 94,884 -0.33(-1.88%)
Dec 21, 2012 17.52 17.58 17.35 17.55 40,741 -0.19(-1.07%)
Dec 20, 2012 17.82 17.85 17.64 17.74 38,269 -0.05(-0.28%)
Dec 19, 2012 17.70 17.83 17.50 17.79 39,087 +0.17(+0.96%)
Dec 18, 2012 17.77 17.85 17.52 17.62 25,133 -0.09(-0.51%)
Dec 17, 2012 17.58 17.80 17.36 17.71 107,603 +0.06(+0.34%)
Dec 14, 2012 17.68 17.74 17.50 17.65 36,346 -0.03(-0.17%)
Dec 13, 2012 17.73 17.90 17.51 17.68 45,743 -0.12(-0.67%)
Dec 12, 2012 17.98 17.99 17.66 17.80 44,230 +0.08(+0.45%)
Dec 11, 2012 17.67 17.78 17.48 17.72 22,100 -0.03(-0.17%)
Dec 10, 2012 17.66 17.81 17.58 17.75 30,693 -0.05(-0.28%)
Dec 07, 2012 17.67 18.07 17.00 17.80 82,935 +0.12(+0.68%)
Dec 06, 2012 18.30 18.33 17.62 17.68 154,430 -0.47(-2.59%)
Dec 05, 2012 18.37 18.38 18.05 18.15 95,363 -0.13(-0.72%)
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.