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 (%)
Dec 20, 2013 22.69 22.69 22.69 22.69 0 +0.47(+2.12%)
Dec 19, 2013 22.23 22.39 22.00 22.22 3,560,382 +0.24(+1.09%)
Dec 18, 2013 21.88 21.99 21.31 21.98 3,444,501 +0.06(+0.25%)
Dec 17, 2013 21.75 22.09 21.53 21.92 4,059,549 +0.12(+0.57%)
Dec 16, 2013 21.73 21.95 21.41 21.80 3,777,915 +0.13(+0.60%)
Dec 13, 2013 21.70 21.78 21.34 21.67 5,645,559 +0.36(+1.69%)
Dec 12, 2013 22.21 22.50 20.93 21.31 19,753,970 -1.59(-6.94%)
Dec 11, 2013 23.67 23.67 22.33 22.90 6,997,844 -0.52(-2.22%)
Dec 10, 2013 23.26 23.76 23.21 23.42 6,230,630 +0.30(+1.30%)
Dec 09, 2013 23.50 23.61 22.95 23.12 3,489,011 -0.23(-0.99%)
Dec 06, 2013 24.00 24.00 22.84 23.35 0 +0.09(+0.39%)
Dec 05, 2013 22.74 23.35 22.54 23.26 3,099,974 +0.46(+2.02%)
Dec 04, 2013 21.37 22.98 21.37 22.80 0 +1.38(+6.44%)
Dec 03, 2013 21.43 21.76 21.31 21.42 2,016,715 -0.40(-1.83%)
Dec 02, 2013 22.26 22.30 21.68 21.82 2,421,414 -0.39(-1.76%)
Nov 29, 2013 22.18 22.43 21.96 22.21 0 +0.17(+0.77%)
Nov 27, 2013 21.93 22.14 21.76 22.04 0 +0.10(+0.46%)
Nov 26, 2013 21.60 22.11 21.28 21.94 0 +0.34(+1.57%)
Nov 25, 2013 21.52 21.76 21.25 21.60 1,935,240 +0.11(+0.51%)
Nov 22, 2013 21.78 22.06 21.38 21.49 0 -0.18(-0.83%)
Nov 21, 2013 21.98 22.25 21.59 21.67 4,069,460 -0.38(-1.72%)
Nov 20, 2013 22.08 22.63 22.01 22.05 0 -0.03(-0.14%)
Nov 19, 2013 22.43 22.83 21.93 22.08 3,042,554 -0.38(-1.69%)
Nov 18, 2013 22.94 23.06 22.40 22.46 0 -0.46(-2.01%)
Nov 15, 2013 22.02 23.14 22.00 22.92 0 +1.06(+4.85%)
Nov 14, 2013 22.21 22.57 21.76 21.86 7,769,214 -1.56(-6.66%)
Nov 12, 2013 23.30 23.73 23.11 23.42 2,061,051 +0.17(+0.73%)
Nov 11, 2013 22.96 23.33 22.83 23.25 1,371,614 +0.26(+1.13%)
Nov 08, 2013 22.72 23.19 22.64 22.99 0 +0.26(+1.14%)
Nov 07, 2013 23.18 23.26 22.35 22.73 2,579,180 -0.40(-1.73%)
Nov 06, 2013 23.18 23.33 23.02 23.13 1,689,331 +0.06(+0.26%)
Nov 05, 2013 23.21 23.62 23.03 23.07 3,953,414 -0.29(-1.24%)
Nov 04, 2013 23.45 23.71 23.27 23.36 2,029,297 +0.11(+0.47%)
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.