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 (%)
Jan 31, 2014 5.290 5.480 5.150 5.270 4,869,047 -0.14(-2.59%)
Jan 30, 2014 5.380 5.700 5.380 5.410 5,581,905 +0.13(+2.46%)
Jan 29, 2014 5.550 5.587 5.225 5.280 5,167,941 -0.25(-4.52%)
Jan 28, 2014 5.100 5.660 5.100 5.530 6,456,580 +0.47(+9.29%)
Jan 27, 2014 5.800 5.800 4.820 5.060 14,072,814 -0.64(-11.23%)
Jan 24, 2014 5.850 5.988 5.670 5.700 7,761,752 -0.41(-6.71%)
Jan 23, 2014 5.850 6.130 5.810 6.110 7,513,829 +0.05(+0.83%)
Jan 22, 2014 6.270 6.400 5.750 6.060 9,116,998 -0.32(-5.02%)
Jan 21, 2014 7.050 7.150 5.550 6.380 20,071,741 -0.62(-8.86%)
Jan 17, 2014 7.000 7.000 7.000 7.000 11,144,900 -0.48(-6.42%)
Jan 16, 2014 6.810 7.480 6.710 7.480 12,583,645 +0.71(+10.49%)
Jan 15, 2014 6.960 6.960 6.640 6.770 10,180,890 -0.19(-2.73%)
Jan 14, 2014 7.755 7.770 6.850 6.960 15,718,691 -0.28(-3.87%)
Jan 13, 2014 6.800 7.600 6.750 7.240 21,716,511 +0.89(+14.02%)
Jan 10, 2014 6.380 6.480 6.080 6.350 6,808,753 +0.31(+5.13%)
Jan 09, 2014 6.380 6.590 5.600 6.040 15,059,640 -0.20(-3.21%)
Jan 08, 2014 5.520 6.840 5.500 6.240 25,395,600 +0.88(+16.42%)
Jan 07, 2014 5.560 5.590 5.300 5.360 9,343,976 +0.16(+3.08%)
Jan 06, 2014 5.220 5.240 5.100 5.200 3,977,028 +0.11(+2.16%)
Jan 03, 2014 5.110 5.250 5.040 5.090 4,496,152 +0.01(+0.20%)
Jan 02, 2014 5.080 5.190 4.780 5.080 5,481,065 +0.12(+2.42%)
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%)
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.