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 (%)
Mar 31, 2014 12.15 12.55 11.81 12.43 191,840 +0.40(+3.33%)
Mar 28, 2014 11.94 12.38 11.76 12.03 136,057 +0.12(+1.01%)
Mar 27, 2014 12.13 12.57 11.80 11.91 186,772 -0.31(-2.54%)
Mar 26, 2014 12.67 12.94 12.17 12.22 251,583 -0.28(-2.24%)
Mar 25, 2014 12.03 12.63 11.99 12.50 256,361 +0.54(+4.52%)
Mar 24, 2014 12.20 12.81 11.80 11.96 361,954 -0.24(-1.97%)
Mar 21, 2014 14.30 14.30 12.19 12.20 735,180 -2.00(-14.08%)
Mar 20, 2014 14.26 14.42 13.93 14.20 173,836 -0.09(-0.63%)
Mar 19, 2014 14.34 14.47 14.05 14.29 107,274 -0.01(-0.07%)
Mar 18, 2014 14.38 14.56 13.96 14.30 180,710 -0.02(-0.14%)
Mar 17, 2014 14.15 14.46 13.82 14.32 200,576 +0.18(+1.27%)
Mar 14, 2014 14.05 14.45 13.69 14.14 184,457 +0.02(+0.14%)
Mar 13, 2014 14.25 14.76 14.01 14.12 186,561 -0.15(-1.05%)
Mar 12, 2014 14.27 14.34 13.79 14.27 192,832 -0.19(-1.31%)
Mar 11, 2014 14.85 15.18 14.37 14.46 332,564 -0.47(-3.15%)
Mar 10, 2014 13.70 14.99 13.70 14.93 490,934 +1.21(+8.82%)
Mar 07, 2014 14.10 14.15 13.39 13.72 320,555 -0.39(-2.76%)
Mar 06, 2014 14.95 15.12 13.31 14.11 950,486 -0.79(-5.30%)
Mar 05, 2014 14.76 15.61 14.72 14.90 185,409 -0.02(-0.13%)
Mar 04, 2014 15.25 15.25 14.30 14.92 273,032 -0.02(-0.13%)
Mar 03, 2014 15.75 15.75 14.77 14.94 273,735 -0.82(-5.20%)
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%)
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.