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 (%)
Jun 28, 2013 13.61 14.10 13.50 14.01 117,337 +0.31(+2.26%)
Jun 27, 2013 13.50 13.71 13.18 13.70 0 +0.29(+2.16%)
Jun 26, 2013 14.14 14.30 13.41 13.41 0 -0.59(-4.21%)
Jun 25, 2013 13.25 14.13 13.01 14.00 0 +0.84(+6.38%)
Jun 24, 2013 13.35 13.35 13.08 13.16 98,148 -0.21(-1.57%)
Jun 21, 2013 13.28 13.46 13.20 13.37 49,475 -0.03(-0.22%)
Jun 20, 2013 13.53 13.53 13.29 13.40 0 -0.25(-1.83%)
Jun 19, 2013 13.77 13.80 13.59 13.65 0 -0.12(-0.87%)
Jun 18, 2013 13.95 14.03 13.77 13.77 0 -0.14(-1.01%)
Jun 17, 2013 13.97 14.00 13.90 13.91 0 +0.07(+0.51%)
Jun 14, 2013 13.91 13.96 13.83 13.84 0 -0.06(-0.43%)
Jun 13, 2013 13.89 14.07 13.84 13.90 54,183 -0.05(-0.36%)
Jun 12, 2013 14.00 14.14 13.87 13.95 135,094 -0.03(-0.21%)
Jun 11, 2013 14.04 14.06 13.74 13.98 173,290 -0.05(-0.36%)
Jun 10, 2013 14.10 14.20 14.03 14.03 0 -0.09(-0.64%)
Jun 07, 2013 14.19 14.26 14.02 14.12 0 -0.02(-0.14%)
Jun 06, 2013 14.35 14.42 14.08 14.14 0 -0.15(-1.05%)
Jun 05, 2013 14.60 14.80 14.26 14.29 0 -0.33(-2.26%)
Jun 04, 2013 14.60 14.75 14.50 14.62 0 +0.06(+0.41%)
Jun 03, 2013 14.46 14.64 14.37 14.56 55,727 +0.22(+1.53%)
May 31, 2013 14.30 14.44 14.30 14.34 122,672 +0.04(+0.28%)
May 30, 2013 14.32 14.47 14.12 14.30 0 +0.10(+0.70%)
May 29, 2013 14.28 14.70 14.20 14.20 143,074 -0.08(-0.56%)
May 28, 2013 14.50 14.71 14.20 14.28 182,630 -0.19(-1.31%)
May 24, 2013 14.84 14.85 14.37 14.47 0 -0.41(-2.76%)
May 23, 2013 15.00 15.09 14.58 14.88 0 -0.35(-2.30%)
May 22, 2013 15.96 16.03 15.10 15.23 0 -0.85(-5.29%)
May 21, 2013 16.75 16.94 15.95 16.08 0 -0.31(-1.89%)
May 20, 2013 16.39 16.89 16.03 16.39 0 +0.99(+6.43%)
May 17, 2013 15.30 15.45 15.25 15.40 0 +0.04(+0.26%)
May 16, 2013 15.41 15.44 15.01 15.36 37,181 -0.12(-0.78%)
May 15, 2013 15.60 15.77 15.42 15.48 0 -0.36(-2.27%)
May 13, 2013 15.81 15.94 15.64 15.84 0 -0.07(-0.44%)
May 10, 2013 15.83 15.95 15.71 15.91 0 +0.02(+0.13%)
May 09, 2013 15.99 15.99 15.56 15.89 0 -0.47(-2.87%)
May 08, 2013 16.27 16.38 16.27 16.36 0 +0.13(+0.80%)
May 07, 2013 16.20 16.28 16.12 16.23 0 +0.06(+0.37%)
May 06, 2013 16.00 16.20 15.96 16.17 0 +0.13(+0.81%)
May 03, 2013 16.18 16.20 16.03 16.04 0 -0.05(-0.31%)
May 02, 2013 15.83 16.11 15.82 16.09 0 +0.19(+1.19%)
May 01, 2013 15.96 16.05 15.87 15.90 0 -0.03(-0.19%)
Apr 30, 2013 15.84 16.01 15.81 15.93 0 +0.11(+0.70%)
Apr 29, 2013 16.00 16.01 15.81 15.82 51,112 -0.17(-1.06%)
Apr 26, 2013 16.14 16.15 15.97 15.99 50,773 -0.16(-0.99%)
Apr 25, 2013 16.19 16.21 16.02 16.15 0 -0.01(-0.06%)
Apr 24, 2013 16.09 16.16 15.98 16.16 0 +0.11(+0.69%)
Apr 23, 2013 16.12 16.17 15.97 16.05 13,665 +0.04(+0.25%)
Apr 22, 2013 16.06 16.11 15.91 16.01 24,196 +0.04(+0.22%)
Apr 19, 2013 15.99 16.22 15.86 15.97 65,215 +0.03(+0.16%)
Apr 18, 2013 16.14 16.15 15.64 15.95 68,997 -0.12(-0.75%)
Apr 17, 2013 15.87 16.27 15.87 16.07 64,257 -0.07(-0.43%)
Apr 16, 2013 16.04 16.30 15.72 16.14 86,858 +0.16(+1.00%)
Apr 15, 2013 15.93 16.05 15.61 15.98 48,624 -0.04(-0.25%)
Apr 12, 2013 15.88 16.02 15.84 16.02 33,516 +0.02(+0.12%)
Apr 11, 2013 16.04 16.17 15.80 16.00 58,845 -0.17(-1.05%)
Apr 10, 2013 16.30 16.30 16.06 16.17 37,534 -0.17(-1.04%)
Apr 09, 2013 16.23 16.35 16.18 16.34 13,764 -0.03(-0.18%)
Apr 08, 2013 16.31 16.47 16.22 16.37 20,309 +0.00(+0.00%)
Apr 05, 2013 16.04 16.37 16.02 16.37 14,029 +0.18(+1.11%)
Apr 04, 2013 16.36 16.46 16.01 16.19 51,003 -0.15(-0.92%)
Apr 03, 2013 16.44 16.44 16.27 16.34 19,298 -0.02(-0.12%)
Apr 02, 2013 16.27 16.45 16.24 16.36 34,041 +0.01(+0.06%)
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.