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 (%)
Mar 28, 2013 16.24 16.42 16.04 16.35 59,625 +0.06(+0.37%)
Mar 27, 2013 16.08 16.31 15.85 16.29 58,969 +0.10(+0.62%)
Mar 26, 2013 15.97 16.20 15.87 16.19 85,466 +0.31(+1.95%)
Mar 25, 2013 16.39 16.39 15.87 15.88 84,154 -0.43(-2.64%)
Mar 22, 2013 16.40 16.40 16.21 16.31 28,116 -0.01(-0.06%)
Mar 21, 2013 16.29 16.36 16.20 16.32 20,532 -0.04(-0.24%)
Mar 20, 2013 16.50 16.50 16.28 16.36 59,023 -0.01(-0.06%)
Mar 19, 2013 16.46 16.55 16.05 16.37 41,261 -0.01(-0.06%)
Mar 18, 2013 16.37 16.40 16.30 16.38 32,149 -0.13(-0.79%)
Mar 15, 2013 16.26 16.60 16.23 16.51 61,672 +0.22(+1.35%)
Mar 14, 2013 16.60 16.65 16.21 16.29 130,341 -0.16(-0.97%)
Mar 13, 2013 16.49 16.60 16.37 16.45 192,849 +0.26(+1.61%)
Mar 12, 2013 16.10 16.22 16.06 16.19 207,859 +0.10(+0.62%)
Mar 11, 2013 16.14 16.25 16.06 16.09 94,129 +0.01(+0.06%)
Mar 08, 2013 16.03 16.12 15.80 16.08 74,364 +0.07(+0.44%)
Mar 07, 2013 15.99 16.13 15.97 16.01 34,150 -0.05(-0.31%)
Mar 06, 2013 16.07 16.14 15.98 16.06 32,874 -0.03(-0.19%)
Mar 05, 2013 16.18 16.27 16.01 16.09 102,993 +0.01(+0.06%)
Mar 04, 2013 16.03 16.21 15.98 16.08 103,091 +0.27(+1.71%)
Mar 01, 2013 15.79 15.92 15.72 15.81 39,689 -0.03(-0.19%)
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%)
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.