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 (%)
Nov 29, 2013 5.950 6.080 5.910 6.000 0 +0.05(+0.84%)
Nov 27, 2013 5.850 6.000 5.820 5.950 0 +0.07(+1.19%)
Nov 26, 2013 6.000 6.060 5.860 5.880 0 -0.10(-1.67%)
Nov 25, 2013 6.060 6.100 5.850 5.980 0 -0.02(-0.33%)
Nov 22, 2013 5.830 6.080 5.790 6.000 0 +0.12(+2.04%)
Nov 21, 2013 6.080 6.080 5.780 5.880 0 -0.02(-0.34%)
Nov 20, 2013 5.930 6.120 5.850 5.900 0 -0.02(-0.34%)
Nov 19, 2013 6.040 6.197 5.801 5.920 0 -0.14(-2.31%)
Nov 18, 2013 6.170 6.299 6.020 6.060 0 -0.10(-1.62%)
Nov 15, 2013 6.070 6.230 5.950 6.160 0 +0.07(+1.15%)
Nov 14, 2013 6.000 6.190 5.980 6.090 0 +0.19(+3.22%)
Nov 12, 2013 5.950 6.010 5.900 5.900 0 -0.08(-1.34%)
Nov 11, 2013 5.950 6.190 5.950 5.980 0 +0.06(+0.93%)
Nov 08, 2013 5.800 6.000 5.710 5.925 0 +0.08(+1.28%)
Nov 07, 2013 6.060 6.069 5.660 5.850 0 -0.15(-2.50%)
Nov 06, 2013 6.110 6.280 6.000 6.000 0 -0.01(-0.17%)
Nov 05, 2013 6.000 6.090 5.910 6.010 0 +0.02(+0.33%)
Nov 04, 2013 5.970 6.040 5.880 5.990 0 +0.09(+1.53%)
Nov 01, 2013 6.050 6.100 5.900 5.900 0 -0.15(-2.48%)
Oct 31, 2013 6.080 6.200 5.900 6.050 0 -0.05(-0.82%)
Oct 30, 2013 6.150 6.340 6.060 6.100 0 -0.06(-0.97%)
Oct 29, 2013 6.200 6.310 6.040 6.160 0 +0.02(+0.33%)
Oct 28, 2013 6.400 6.400 6.010 6.140 0 -0.22(-3.46%)
Oct 25, 2013 6.650 6.650 6.360 6.360 0 -0.21(-3.20%)
Oct 24, 2013 6.560 6.700 6.410 6.570 0 +0.01(+0.15%)
Oct 23, 2013 6.540 6.700 6.500 6.560 0 -0.08(-1.20%)
Oct 22, 2013 6.780 6.920 6.510 6.640 0 -0.14(-2.06%)
Oct 21, 2013 7.100 7.200 6.750 6.780 0 -0.25(-3.56%)
Oct 18, 2013 6.960 7.300 6.880 7.030 225,992 +0.21(+3.08%)
Oct 17, 2013 6.790 7.070 6.700 6.820 0 +0.07(+1.04%)
Oct 16, 2013 6.720 6.860 6.600 6.750 0 +0.05(+0.75%)
Oct 15, 2013 6.640 6.960 6.610 6.700 0 +0.03(+0.45%)
Oct 14, 2013 6.710 6.763 6.550 6.670 0 -0.11(-1.62%)
Oct 11, 2013 6.630 6.830 6.600 6.780 0 +0.17(+2.57%)
Oct 10, 2013 6.510 6.770 6.480 6.610 0 +0.13(+2.01%)
Oct 09, 2013 6.520 6.645 6.360 6.480 0 +0.02(+0.31%)
Oct 08, 2013 7.190 7.780 6.330 6.460 0 -0.78(-10.77%)
Oct 07, 2013 6.770 7.390 6.690 7.240 0 +0.29(+4.17%)
Oct 04, 2013 6.860 7.050 6.850 6.950 90,125 +0.04(+0.58%)
Oct 03, 2013 6.880 7.150 6.750 6.910 0 -0.01(-0.14%)
Oct 02, 2013 6.650 7.170 6.570 6.920 0 +0.32(+4.85%)
Oct 01, 2013 6.680 6.810 6.500 6.600 0 -0.33(-4.76%)
Sep 27, 2013 6.880 7.050 6.800 6.930 0 +0.01(+0.14%)
Sep 26, 2013 6.910 6.980 6.820 6.920 0 +0.02(+0.29%)
Sep 25, 2013 6.800 6.920 6.800 6.900 0 +0.12(+1.77%)
Sep 24, 2013 6.650 6.900 6.650 6.780 0 +0.00(+0.00%)
Sep 23, 2013 6.780 6.780 6.630 6.780 0 -0.06(-0.88%)
Sep 20, 2013 7.050 7.050 6.660 6.840 0 -0.14(-2.01%)
Sep 19, 2013 6.760 7.430 6.660 6.980 0 +0.23(+3.41%)
Sep 18, 2013 7.290 7.290 6.650 6.750 0 -0.44(-6.12%)
Sep 17, 2013 7.139 7.300 7.100 7.190 0 -0.13(-1.78%)
Sep 16, 2013 7.470 7.500 7.100 7.320 0 -0.15(-2.01%)
Sep 13, 2013 7.520 7.540 7.210 7.470 0 -0.15(-1.97%)
Sep 12, 2013 8.000 8.020 7.400 7.620 0 -0.36(-4.51%)
Sep 11, 2013 7.610 8.130 7.610 7.980 0 +0.23(+2.97%)
Sep 10, 2013 8.000 8.000 7.490 7.750 0 -0.14(-1.77%)
Sep 09, 2013 7.760 7.950 7.220 7.890 0 +0.29(+3.82%)
Sep 06, 2013 7.400 7.800 6.950 7.600 0 +0.32(+4.40%)
Sep 05, 2013 6.770 7.360 6.770 7.280 0 +0.51(+7.53%)
Sep 04, 2013 6.400 6.790 6.400 6.770 0 +0.27(+4.15%)
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.