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 28, 2014 1.820 1.826 1.780 1.780 532,684 -0.05(-2.73%)
Nov 26, 2014 1.830 1.830 1.830 1.830 1,121,800 +0.00(+0.00%)
Nov 25, 2014 1.900 1.910 1.770 1.830 3,412,255 -0.06(-3.17%)
Nov 24, 2014 2.080 2.150 1.860 1.890 5,385,985 -0.18(-8.70%)
Nov 21, 2014 1.990 2.150 1.950 2.070 4,935,323 +0.21(+11.29%)
Nov 20, 2014 1.840 1.880 1.810 1.860 794,768 +0.05(+2.76%)
Nov 19, 2014 1.840 1.880 1.810 1.810 672,296 -0.03(-1.63%)
Nov 18, 2014 1.840 1.890 1.810 1.840 570,047 +0.03(+1.66%)
Nov 17, 2014 1.870 1.890 1.800 1.810 913,418 -0.06(-3.21%)
Nov 14, 2014 1.880 1.910 1.850 1.870 694,279 -0.01(-0.53%)
Nov 13, 2014 1.910 1.980 1.860 1.880 732,754 -0.04(-2.08%)
Nov 12, 2014 1.890 1.940 1.880 1.920 485,953 +0.01(+0.52%)
Nov 11, 2014 1.930 1.980 1.870 1.910 918,363 -0.02(-1.04%)
Nov 10, 2014 1.940 1.950 1.840 1.930 825,445 -0.02(-1.03%)
Nov 07, 2014 2.050 2.070 1.920 1.950 1,170,538 -0.09(-4.41%)
Nov 06, 2014 1.930 2.050 1.900 2.040 1,073,982 +0.12(+6.25%)
Nov 05, 2014 1.990 2.000 1.880 1.920 676,927 -0.07(-3.52%)
Nov 04, 2014 2.000 2.030 1.940 1.990 1,232,884 +0.08(+4.19%)
Nov 03, 2014 2.050 2.070 1.830 1.910 2,825,920 -0.14(-6.83%)
Oct 31, 2014 2.230 2.260 2.020 2.050 1,576,920 -0.16(-7.24%)
Oct 30, 2014 2.120 2.220 2.080 2.210 1,189,571 +0.07(+3.27%)
Oct 29, 2014 2.060 2.150 1.990 2.140 1,492,323 +0.08(+3.88%)
Oct 28, 2014 2.030 2.070 1.990 2.060 1,135,974 +0.06(+3.00%)
Oct 27, 2014 1.870 2.030 1.900 2.000 1,560,196 +0.10(+5.26%)
Oct 24, 2014 1.890 1.940 1.830 1.900 856,680 +0.01(+0.53%)
Oct 23, 2014 1.860 1.930 1.810 1.890 1,056,112 +0.03(+1.61%)
Oct 22, 2014 1.930 1.940 1.810 1.860 1,034,430 -0.06(-3.13%)
Oct 21, 2014 1.840 1.920 1.829 1.920 1,035,453 +0.09(+4.92%)
Oct 20, 2014 1.860 1.880 1.750 1.830 980,884 -0.03(-1.61%)
Oct 17, 2014 2.000 2.000 1.830 1.860 1,375,834 -0.07(-3.63%)
Oct 16, 2014 1.680 1.940 1.680 1.930 1,826,366 +0.19(+10.92%)
Oct 15, 2014 1.620 1.750 1.570 1.740 1,735,425 +0.08(+4.82%)
Oct 14, 2014 1.650 1.720 1.560 1.660 1,786,437 +0.08(+5.06%)
Oct 13, 2014 1.720 1.740 1.560 1.580 1,983,457 -0.13(-7.60%)
Oct 10, 2014 1.780 1.830 1.694 1.710 1,887,999 -0.10(-5.52%)
Oct 09, 2014 1.920 1.920 1.760 1.810 2,234,346 -0.08(-4.23%)
Oct 08, 2014 1.900 1.930 1.800 1.890 2,245,009 +0.04(+2.16%)
Oct 07, 2014 1.950 1.970 1.840 1.850 1,895,121 -0.12(-6.09%)
Oct 06, 2014 2.070 2.100 1.970 1.970 924,044 -0.11(-5.29%)
Oct 03, 2014 2.040 2.110 2.020 2.080 1,003,934 +0.04(+1.96%)
Oct 02, 2014 1.980 2.075 1.920 2.040 1,550,341 +0.05(+2.51%)
Oct 01, 2014 2.040 2.050 1.920 1.990 1,826,817 -0.07(-3.40%)
Sep 30, 2014 2.100 2.130 2.040 2.060 1,933,473 -0.05(-2.37%)
Sep 29, 2014 2.110 2.180 2.060 2.110 1,265,095 -0.02(-0.94%)
Sep 26, 2014 2.200 2.250 2.110 2.130 1,641,126 +0.01(+0.47%)
Sep 25, 2014 2.210 2.213 2.100 2.120 1,375,515 -0.07(-3.20%)
Sep 24, 2014 2.220 2.330 2.180 2.190 1,208,798 -0.04(-1.79%)
Sep 23, 2014 2.100 2.470 2.100 2.230 3,649,905 +0.12(+5.69%)
Sep 22, 2014 2.170 2.180 2.100 2.110 1,070,761 -0.08(-3.65%)
Sep 19, 2014 2.150 2.220 2.150 2.190 1,561,236 +0.00(+0.00%)
Sep 18, 2014 2.240 2.250 2.170 2.190 787,565 -0.03(-1.35%)
Sep 17, 2014 2.220 2.270 2.200 2.220 787,875 -0.01(-0.45%)
Sep 16, 2014 2.210 2.230 2.150 2.230 954,779 +0.02(+0.90%)
Sep 15, 2014 2.270 2.280 2.170 2.210 1,428,871 -0.06(-2.64%)
Sep 12, 2014 2.300 2.311 2.230 2.270 1,162,227 -0.02(-0.87%)
Sep 11, 2014 2.260 2.300 2.230 2.290 639,006 +0.03(+1.33%)
Sep 10, 2014 2.280 2.320 2.250 2.260 1,133,312 -0.02(-0.88%)
Sep 09, 2014 2.370 2.400 2.270 2.280 1,184,175 -0.09(-3.80%)
Sep 08, 2014 2.400 2.500 2.330 2.370 1,898,771 -0.02(-0.84%)
Sep 05, 2014 2.230 2.390 2.230 2.390 1,571,157 +0.16(+7.17%)
Sep 04, 2014 2.270 2.290 2.230 2.230 953,878 -0.05(-2.19%)
Sep 03, 2014 2.310 2.330 2.255 2.280 1,018,778 -0.02(-0.87%)
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.