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 (%)
Jul 31, 2014 5.800 5.880 5.560 5.710 72,104 -0.10(-1.81%)
Jul 30, 2014 5.690 5.940 5.680 5.815 104,802 +0.16(+2.92%)
Jul 29, 2014 5.500 5.790 5.370 5.650 250,712 +0.22(+4.05%)
Jul 28, 2014 5.310 5.500 5.310 5.430 456,411 +0.12(+2.26%)
Jul 25, 2014 5.370 5.370 5.260 5.310 47,292 -0.05(-0.93%)
Jul 24, 2014 5.560 5.610 5.360 5.360 312,147 -0.19(-3.42%)
Jul 23, 2014 5.550 5.650 5.480 5.550 53,588 -0.02(-0.36%)
Jul 22, 2014 5.450 5.700 5.380 5.570 78,134 +0.11(+2.01%)
Jul 21, 2014 5.380 5.590 5.350 5.460 50,215 +0.10(+1.87%)
Jul 18, 2014 5.400 5.460 5.360 5.360 41,499 -0.05(-0.92%)
Jul 17, 2014 5.450 5.560 5.400 5.410 25,877 -0.05(-0.92%)
Jul 16, 2014 5.570 5.570 5.460 5.460 25,396 -0.09(-1.62%)
Jul 15, 2014 5.660 5.660 5.480 5.550 35,354 -0.06(-1.07%)
Jul 14, 2014 5.570 5.640 5.450 5.610 81,217 +0.11(+2.00%)
Jul 11, 2014 5.620 5.630 5.500 5.500 36,695 -0.07(-1.26%)
Jul 10, 2014 5.750 5.750 5.450 5.570 144,366 -0.19(-3.30%)
Jul 09, 2014 5.820 5.820 5.680 5.760 58,014 +0.03(+0.52%)
Jul 08, 2014 5.900 5.900 5.580 5.730 134,457 -0.13(-2.22%)
Jul 07, 2014 6.000 6.150 5.800 5.860 49,384 -0.08(-1.35%)
Jul 03, 2014 5.940 5.940 5.940 0 +0.10(+1.71%)
Jul 02, 2014 6.120 6.190 5.800 5.840 117,573 -0.29(-4.73%)
Jul 01, 2014 6.160 6.200 6.090 6.130 36,841 +0.03(+0.49%)
Jun 30, 2014 6.200 6.200 6.100 6.100 20,251 -0.01(-0.16%)
Jun 27, 2014 6.200 6.210 6.090 6.110 22,789 -0.11(-1.77%)
Jun 26, 2014 6.107 6.250 5.950 6.220 64,552 +0.14(+2.30%)
Jun 25, 2014 6.060 6.180 5.933 6.080 19,616 +0.01(+0.16%)
Jun 24, 2014 5.920 6.190 5.920 6.070 66,769 +0.12(+2.02%)
Jun 23, 2014 5.910 6.040 5.850 5.950 39,436 +0.01(+0.17%)
Jun 20, 2014 6.040 6.040 5.870 5.940 29,364 -0.11(-1.82%)
Jun 19, 2014 5.850 6.150 5.850 6.050 68,358 +0.16(+2.63%)
Jun 18, 2014 5.822 5.990 5.820 5.895 34,868 +0.03(+0.60%)
Jun 17, 2014 5.760 6.050 5.760 5.860 113,579 +0.03(+0.51%)
Jun 16, 2014 5.790 5.850 5.730 5.830 34,499 +0.06(+1.04%)
Jun 13, 2014 5.890 5.990 5.760 5.770 78,230 -0.13(-2.20%)
Jun 12, 2014 6.200 6.280 5.810 5.900 179,473 -0.27(-4.38%)
Jun 11, 2014 6.070 6.350 6.040 6.170 79,113 +0.02(+0.33%)
Jun 10, 2014 5.700 6.250 5.661 6.150 168,483 +0.42(+7.33%)
Jun 06, 2014 5.700 5.890 5.647 5.730 89,865 +0.03(+0.53%)
Jun 05, 2014 5.600 5.750 5.447 5.700 60,455 +0.18(+3.26%)
Jun 04, 2014 5.430 5.740 5.430 5.520 142,018 -0.27(-4.66%)
Jun 03, 2014 5.570 5.840 5.570 5.790 104,978 +0.12(+2.12%)
Jun 02, 2014 5.880 5.890 5.650 5.670 124,556 -0.25(-4.22%)
May 30, 2014 5.770 6.049 5.724 5.920 160,961 +0.14(+2.42%)
May 29, 2014 5.600 5.780 5.550 5.780 69,595 +0.18(+3.21%)
May 28, 2014 5.320 5.670 5.320 5.600 54,203 +0.25(+4.67%)
May 27, 2014 5.530 5.750 5.210 5.350 190,001 -0.16(-2.90%)
May 23, 2014 5.510 5.510 5.510 0 +0.27(+5.15%)
May 22, 2014 5.300 5.390 5.228 5.240 56,804 -0.04(-0.76%)
May 21, 2014 5.300 5.390 5.190 5.280 95,130 +0.05(+0.96%)
May 20, 2014 5.300 5.435 5.160 5.230 81,987 -0.05(-0.95%)
May 19, 2014 5.300 5.470 5.100 5.280 150,287 -0.03(-0.56%)
May 16, 2014 5.650 5.667 5.250 5.310 160,937 -0.30(-5.35%)
May 15, 2014 5.820 5.840 5.580 5.610 84,876 -0.17(-2.94%)
May 14, 2014 5.870 5.890 5.750 5.780 63,606 -0.07(-1.20%)
May 13, 2014 5.730 5.910 5.700 5.850 83,302 +0.14(+2.45%)
May 12, 2014 5.570 5.850 5.570 5.710 98,534 +0.14(+2.51%)
May 09, 2014 5.640 5.798 5.520 5.570 62,164 -0.09(-1.59%)
May 08, 2014 5.630 5.835 5.630 5.660 42,748 -0.01(-0.18%)
May 07, 2014 5.820 5.830 5.580 5.670 79,850 -0.17(-2.91%)
May 06, 2014 5.890 5.960 5.750 5.840 42,306 -0.06(-1.02%)
May 05, 2014 5.910 5.980 5.800 5.900 82,044 +0.00(+0.00%)
May 02, 2014 5.870 5.982 5.860 5.900 47,089 +0.03(+0.51%)
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.