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 (%)
Feb 28, 2014 16.00 16.60 15.18 15.76 232,694 -0.24(-1.50%)
Feb 27, 2014 15.96 16.20 15.51 16.00 167,439 +0.08(+0.50%)
Feb 26, 2014 15.40 16.32 15.33 15.92 188,412 +0.44(+2.84%)
Feb 25, 2014 14.97 15.75 14.90 15.48 351,897 +0.69(+4.67%)
Feb 24, 2014 15.85 15.85 14.50 14.79 594,553 -0.72(-4.64%)
Feb 21, 2014 16.76 16.76 14.59 15.51 1,059,482 -3.12(-16.75%)
Feb 20, 2014 17.90 18.82 17.30 18.63 374,290 +0.78(+4.37%)
Feb 19, 2014 17.75 18.05 17.67 17.85 123,469 +0.00(+0.00%)
Feb 18, 2014 18.41 18.41 17.50 17.85 274,593 -0.20(-1.11%)
Feb 14, 2014 18.00 18.05 18.05 18.05 167,200 +0.03(+0.17%)
Feb 13, 2014 17.55 18.28 17.26 18.02 266,358 +0.14(+0.78%)
Feb 12, 2014 18.07 18.11 17.47 17.88 312,136 +0.03(+0.17%)
Feb 11, 2014 16.47 18.02 16.42 17.85 730,865 +1.73(+10.73%)
Feb 10, 2014 14.87 16.30 14.82 16.12 443,491 +1.33(+8.99%)
Feb 07, 2014 14.02 15.00 14.02 14.79 173,734 +0.77(+5.49%)
Feb 06, 2014 13.70 14.19 13.40 14.02 184,892 +0.32(+2.34%)
Feb 05, 2014 14.35 14.40 13.51 13.70 194,446 -0.88(-6.04%)
Feb 04, 2014 13.91 14.71 13.76 14.58 172,531 +0.83(+6.04%)
Feb 03, 2014 14.90 15.06 13.18 13.75 282,546 -1.13(-7.59%)
Jan 31, 2014 14.38 15.10 14.00 14.88 328,925 -0.61(-3.94%)
Jan 30, 2014 15.12 16.40 15.12 15.49 283,655 +0.31(+2.04%)
Jan 29, 2014 16.09 16.68 15.00 15.18 302,218 -1.09(-6.70%)
Jan 28, 2014 15.69 16.94 15.07 16.27 235,788 +0.39(+2.46%)
Jan 27, 2014 16.38 16.65 14.70 15.88 483,077 -0.50(-3.05%)
Jan 24, 2014 17.67 17.68 16.10 16.38 329,192 -1.34(-7.56%)
Jan 23, 2014 17.57 17.99 17.18 17.72 232,155 -0.23(-1.28%)
Jan 22, 2014 17.74 18.46 17.46 17.95 313,745 +0.31(+1.76%)
Jan 21, 2014 17.01 18.06 16.60 17.64 352,297 +0.83(+4.94%)
Jan 17, 2014 17.79 16.81 16.81 16.81 369,900 -0.92(-5.19%)
Jan 16, 2014 17.36 17.80 16.94 17.73 340,092 +0.68(+3.99%)
Jan 15, 2014 16.45 17.63 16.50 17.05 524,431 +0.60(+3.65%)
Jan 14, 2014 15.02 16.60 14.32 16.45 696,468 +2.83(+20.78%)
Jan 13, 2014 14.12 14.67 13.43 13.62 218,177 -0.50(-3.54%)
Jan 10, 2014 14.52 14.54 13.88 14.12 117,293 -0.38(-2.62%)
Jan 09, 2014 15.25 15.25 14.27 14.50 132,198 -0.51(-3.40%)
Jan 08, 2014 14.99 15.39 14.72 15.01 122,671 +0.20(+1.35%)
Jan 07, 2014 14.22 14.98 14.03 14.81 249,005 +0.56(+3.93%)
Jan 06, 2014 14.40 14.40 13.53 14.25 291,128 -0.24(-1.66%)
Jan 03, 2014 14.47 14.87 14.11 14.49 111,407 +0.04(+0.28%)
Jan 02, 2014 15.12 15.12 13.75 14.45 220,695 -0.68(-4.49%)
Dec 31, 2013 14.84 15.13 15.13 15.13 326,300 +0.24(+1.61%)
Dec 30, 2013 15.33 15.44 14.76 14.89 212,849 -0.44(-2.87%)
Dec 27, 2013 15.49 15.98 15.25 15.33 194,802 -0.05(-0.33%)
Dec 26, 2013 15.50 15.81 15.32 15.38 149,680 +0.01(+0.07%)
Dec 24, 2013 15.20 15.85 15.07 15.37 188,240 +0.41(+2.74%)
Dec 23, 2013 14.27 14.97 14.04 14.96 238,910 +0.61(+4.25%)
Dec 20, 2013 14.73 15.00 14.24 14.35 246,869 -0.29(-1.98%)
Dec 19, 2013 14.23 14.78 14.01 14.64 378,996 +0.56(+3.98%)
Dec 18, 2013 12.47 14.40 12.42 14.08 1,099,447 +1.72(+13.92%)
Dec 17, 2013 11.57 12.64 11.36 12.36 250,996 +0.94(+8.23%)
Dec 16, 2013 11.28 11.53 10.81 11.42 214,519 +0.07(+0.62%)
Dec 13, 2013 11.72 11.75 11.01 11.35 168,770 -0.37(-3.16%)
Dec 12, 2013 11.65 11.98 11.65 11.72 87,386 +0.14(+1.21%)
Dec 11, 2013 11.38 11.87 11.21 11.58 80,137 +0.10(+0.87%)
Dec 10, 2013 12.10 12.10 11.15 11.48 164,561 -0.66(-5.44%)
Dec 09, 2013 12.27 12.50 11.87 12.14 132,073 -0.13(-1.06%)
Dec 06, 2013 12.38 12.60 11.81 12.27 0 -0.09(-0.73%)
Dec 05, 2013 12.86 12.88 12.11 12.36 0 -0.35(-2.75%)
Dec 04, 2013 12.14 13.00 12.06 12.71 0 +0.61(+5.04%)
Dec 03, 2013 12.80 12.97 11.20 12.10 0 -0.57(-4.50%)
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.