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 (%)
Apr 30, 2014 5.550 5.780 5.510 5.710 64,553 +0.17(+3.07%)
Apr 29, 2014 5.550 5.720 5.500 5.540 197,204 -0.13(-2.29%)
Apr 28, 2014 5.880 5.899 5.610 5.670 249,100 -0.21(-3.57%)
Apr 25, 2014 5.980 6.050 5.840 5.880 88,996 -0.11(-1.84%)
Apr 24, 2014 6.060 6.130 5.810 5.990 208,039 -0.02(-0.33%)
Apr 23, 2014 6.180 6.180 5.990 6.010 81,036 -0.18(-2.91%)
Apr 22, 2014 6.250 6.300 6.110 6.190 99,055 -0.05(-0.80%)
Apr 21, 2014 6.270 6.369 6.030 6.240 88,778 +0.02(+0.32%)
Apr 17, 2014 6.220 6.220 6.220 0 +0.26(+4.36%)
Apr 16, 2014 6.010 6.090 5.880 5.960 200,303 +0.06(+1.02%)
Apr 15, 2014 6.000 6.050 5.760 5.900 222,876 -0.15(-2.48%)
Apr 14, 2014 6.020 6.130 5.920 6.050 186,439 +0.15(+2.54%)
Apr 11, 2014 5.990 6.070 5.900 5.900 85,134 -0.17(-2.80%)
Apr 10, 2014 6.250 6.270 6.050 6.070 72,375 -0.18(-2.88%)
Apr 09, 2014 6.230 6.340 6.220 6.250 115,935 +0.03(+0.48%)
Apr 08, 2014 6.100 6.300 6.020 6.220 218,152 +0.11(+1.80%)
Apr 07, 2014 6.180 6.360 6.010 6.110 162,542 -0.08(-1.29%)
Apr 04, 2014 6.430 6.440 6.120 6.190 134,820 -0.20(-3.13%)
Apr 03, 2014 6.700 6.790 6.350 6.390 151,196 -0.34(-5.05%)
Apr 02, 2014 6.990 6.990 6.660 6.730 219,488 -0.21(-3.03%)
Apr 01, 2014 6.580 6.959 6.580 6.940 148,959 +0.39(+5.95%)
Mar 31, 2014 6.670 6.820 6.500 6.550 84,312 -0.08(-1.21%)
Mar 28, 2014 6.500 6.790 6.450 6.630 147,306 +0.18(+2.79%)
Mar 27, 2014 6.690 6.690 6.280 6.450 139,803 -0.23(-3.44%)
Mar 26, 2014 6.810 6.960 6.592 6.680 106,666 -0.12(-1.76%)
Mar 25, 2014 6.800 6.980 6.560 6.800 191,952 -0.05(-0.73%)
Mar 24, 2014 7.030 7.180 6.691 6.850 124,771 -0.31(-4.33%)
Mar 21, 2014 7.150 7.270 7.000 7.160 156,588 +0.03(+0.42%)
Mar 20, 2014 7.430 7.470 7.100 7.130 243,182 -0.29(-3.91%)
Mar 19, 2014 7.750 7.812 7.310 7.420 185,001 -0.38(-4.87%)
Mar 18, 2014 7.800 7.800 7.540 7.800 60,164 +0.11(+1.43%)
Mar 17, 2014 7.650 7.800 7.420 7.690 123,226 +0.12(+1.59%)
Mar 14, 2014 7.640 7.870 7.400 7.570 106,560 -0.05(-0.66%)
Mar 13, 2014 7.990 8.070 7.370 7.620 369,302 -0.39(-4.87%)
Mar 12, 2014 8.010 8.170 7.669 8.010 162,679 -0.04(-0.50%)
Mar 11, 2014 8.250 8.390 8.010 8.050 188,181 -0.20(-2.42%)
Mar 10, 2014 8.800 8.830 8.100 8.250 405,538 -0.55(-6.25%)
Mar 07, 2014 8.520 8.850 8.510 8.800 472,077 +0.39(+4.64%)
Mar 06, 2014 8.500 8.600 8.300 8.410 308,103 -0.12(-1.41%)
Mar 05, 2014 8.440 8.660 8.000 8.530 520,602 +0.09(+1.07%)
Mar 04, 2014 7.630 8.450 7.470 8.440 532,258 +0.93(+12.38%)
Mar 03, 2014 7.300 7.600 7.070 7.510 328,726 +0.15(+2.04%)
Feb 28, 2014 8.260 8.260 7.180 7.360 381,216 -0.87(-10.57%)
Feb 27, 2014 8.200 8.260 7.600 8.230 551,867 +0.43(+5.51%)
Feb 26, 2014 7.620 8.000 7.590 7.800 571,470 +0.19(+2.50%)
Feb 25, 2014 7.500 7.810 7.290 7.610 710,856 +0.20(+2.70%)
Feb 24, 2014 7.250 7.570 7.250 7.410 547,335 +0.16(+2.21%)
Feb 21, 2014 7.200 7.346 6.960 7.250 437,782 +0.04(+0.49%)
Feb 20, 2014 6.960 7.450 6.790 7.215 485,090 +0.30(+4.41%)
Feb 19, 2014 6.520 7.050 6.520 6.910 569,832 +0.38(+5.82%)
Feb 18, 2014 6.550 6.670 6.350 6.530 538,818 +0.16(+2.51%)
Feb 14, 2014 6.370 6.370 6.370 0 -0.13(-2.00%)
Feb 13, 2014 6.320 6.620 6.250 6.500 266,072 +0.17(+2.69%)
Feb 12, 2014 6.450 6.620 6.240 6.330 385,547 -0.06(-0.94%)
Feb 11, 2014 6.440 6.650 6.300 6.390 286,640 -0.04(-0.62%)
Feb 10, 2014 6.320 6.522 6.250 6.430 231,264 +0.10(+1.58%)
Feb 07, 2014 6.170 6.460 6.120 6.330 300,001 +0.21(+3.43%)
Feb 06, 2014 6.330 6.456 6.110 6.120 151,427 -0.16(-2.55%)
Feb 05, 2014 6.100 6.450 6.020 6.280 415,653 +0.17(+2.78%)
Feb 04, 2014 5.960 6.301 5.910 6.110 266,768 +0.06(+0.99%)
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.