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 (%)
Oct 31, 2014 5.530 5.530 5.390 5.430 36,574 -0.08(-1.45%)
Oct 30, 2014 5.300 5.654 5.280 5.510 337,177 +0.29(+5.56%)
Oct 29, 2014 5.290 5.299 5.210 5.220 81,744 +0.02(+0.38%)
Oct 28, 2014 5.160 5.300 5.130 5.200 44,076 +0.09(+1.76%)
Oct 27, 2014 5.110 5.280 5.010 5.110 55,205 +0.10(+2.00%)
Oct 24, 2014 5.180 5.270 5.010 5.010 132,265 -0.13(-2.53%)
Oct 23, 2014 5.200 5.300 5.140 5.140 90,907 +0.00(+0.00%)
Oct 22, 2014 5.330 5.140 5.140 175,045 -0.06(-1.15%)
Oct 21, 2014 5.200 5.280 5.170 5.200 167,155 +0.00(+0.00%)
Oct 20, 2014 5.230 5.300 5.230 5.200 143,617 -0.08(-1.52%)
Oct 17, 2014 5.440 5.180 5.280 114,753 -0.04(-0.75%)
Oct 16, 2014 5.260 5.610 5.260 5.320 90,187 -0.05(-0.93%)
Oct 15, 2014 5.220 5.500 5.111 5.370 106,098 +0.15(+2.87%)
Oct 14, 2014 5.200 5.370 5.160 5.220 112,898 +0.01(+0.19%)
Oct 13, 2014 5.560 5.630 5.150 5.210 207,434 -0.29(-5.27%)
Oct 10, 2014 5.810 5.940 5.320 5.500 261,095 -0.70(-11.29%)
Oct 09, 2014 6.360 6.421 6.220 6.200 157,273 -0.18(-2.82%)
Oct 08, 2014 6.210 6.530 6.150 6.380 210,783 +0.17(+2.74%)
Oct 07, 2014 6.200 6.580 6.050 6.210 295,483 +0.01(+0.16%)
Oct 06, 2014 6.590 6.600 6.190 6.200 131,850 -0.32(-4.91%)
Oct 03, 2014 6.480 6.629 6.360 6.520 203,851 +0.13(+2.03%)
Oct 02, 2014 6.340 6.550 6.320 6.390 302,642 +0.10(+1.59%)
Oct 01, 2014 6.580 6.620 6.290 6.290 192,067 -0.27(-4.12%)
Sep 30, 2014 6.490 6.900 6.370 6.560 515,943 +0.07(+1.08%)
Sep 29, 2014 5.900 6.490 5.850 6.490 430,081 +0.81(+14.26%)
Sep 26, 2014 5.620 5.740 5.580 5.680 31,890 +0.09(+1.61%)
Sep 25, 2014 5.790 5.790 5.560 5.590 46,588 -0.20(-3.45%)
Sep 24, 2014 5.720 5.790 5.600 5.790 32,542 +0.08(+1.40%)
Sep 23, 2014 5.690 5.720 5.690 5.710 16,277 -0.01(-0.17%)
Sep 22, 2014 5.690 5.800 5.690 5.720 38,458 -0.02(-0.35%)
Sep 19, 2014 5.720 5.800 5.690 5.740 126,990 +0.00(+0.00%)
Sep 18, 2014 5.800 5.800 5.690 5.740 83,375 -0.01(-0.17%)
Sep 17, 2014 5.740 5.890 5.710 5.750 23,196 +0.04(+0.70%)
Sep 16, 2014 5.750 5.700 5.710 26,192 +0.00(+0.00%)
Sep 15, 2014 6.000 6.000 5.710 5.710 80,678 -0.23(-3.87%)
Sep 12, 2014 5.830 5.980 5.800 5.940 56,295 +0.13(+2.24%)
Sep 11, 2014 5.870 5.920 5.780 5.810 48,524 -0.07(-1.19%)
Sep 10, 2014 6.030 6.030 5.820 5.880 30,992 -0.15(-2.49%)
Sep 09, 2014 6.000 6.109 5.936 6.030 41,670 +0.06(+1.01%)
Sep 08, 2014 5.900 6.090 5.800 5.970 62,366 +0.03(+0.51%)
Sep 05, 2014 5.780 5.950 5.780 5.940 43,320 +0.10(+1.71%)
Sep 04, 2014 5.871 5.960 5.850 5.840 21,008 +0.05(+0.86%)
Sep 03, 2014 6.000 6.000 5.780 5.790 51,901 -0.10(-1.70%)
Sep 02, 2014 5.800 5.990 5.800 5.890 63,327 +0.11(+1.90%)
Aug 29, 2014 5.780 5.780 5.780 0 +0.01(+0.17%)
Aug 28, 2014 6.010 6.010 5.690 5.770 157,113 -0.25(-4.15%)
Aug 27, 2014 6.120 6.180 5.920 6.020 70,245 -0.13(-2.11%)
Aug 26, 2014 5.700 6.190 5.700 6.150 214,813 +0.45(+7.89%)
Aug 25, 2014 5.730 5.759 5.690 5.700 37,127 -0.02(-0.35%)
Aug 22, 2014 5.740 5.680 5.720 26,325 +0.02(+0.35%)
Aug 21, 2014 5.740 5.740 5.680 5.700 21,776 -0.03(-0.52%)
Aug 20, 2014 5.720 5.730 5.700 5.730 23,648 -0.02(-0.35%)
Aug 19, 2014 5.740 5.750 5.720 5.750 28,639 +0.00(+0.00%)
Aug 18, 2014 5.690 5.750 5.660 5.750 61,846 +0.07(+1.23%)
Aug 15, 2014 5.730 5.750 5.650 5.680 33,868 -0.04(-0.70%)
Aug 14, 2014 5.620 5.700 5.620 5.720 56,409 +0.02(+0.35%)
Aug 13, 2014 5.540 5.710 5.540 5.700 73,920 +0.21(+3.83%)
Aug 12, 2014 5.550 5.550 5.490 5.490 18,147 -0.05(-0.90%)
Aug 11, 2014 5.410 5.550 5.410 5.540 30,535 +0.13(+2.40%)
Aug 08, 2014 5.420 5.505 5.400 5.410 71,306 -0.04(-0.73%)
Aug 07, 2014 5.500 5.590 5.390 5.450 90,381 -0.03(-0.55%)
Aug 06, 2014 5.720 5.820 5.470 5.480 87,500 -0.28(-4.86%)
Aug 05, 2014 5.690 5.820 5.560 5.760 88,057 +0.12(+2.13%)
Aug 04, 2014 5.680 5.820 5.550 5.640 74,453 -0.06(-1.05%)
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.