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, 2015 1.380 1.380 1.320 1.350 2,255,930 -0.02(-1.46%)
Apr 29, 2015 1.360 1.390 1.360 1.370 1,309,110 +0.00(+0.00%)
Apr 28, 2015 1.410 1.410 1.360 1.370 2,752,644 -0.03(-2.14%)
Apr 27, 2015 1.470 1.470 1.390 1.400 3,956,133 -0.05(-3.45%)
Apr 24, 2015 1.460 1.470 1.420 1.450 3,328,652 +0.02(+1.40%)
Apr 23, 2015 1.410 1.454 1.390 1.430 6,033,240 +0.03(+2.51%)
Apr 22, 2015 1.390 1.419 1.380 1.395 932,169 +0.00(+0.00%)
Apr 21, 2015 1.370 1.400 1.360 1.395 744,252 +0.02(+1.09%)
Apr 20, 2015 1.400 1.407 1.360 1.380 1,472,043 -0.02(-1.43%)
Apr 17, 2015 1.430 1.440 1.380 1.400 1,493,319 -0.03(-2.10%)
Apr 16, 2015 1.450 1.460 1.420 1.430 2,664,817 -0.02(-1.38%)
Apr 15, 2015 1.480 1.480 1.420 1.450 4,638,010 +0.00(+0.00%)
Apr 14, 2015 1.410 1.470 1.400 1.450 6,100,649 +0.07(+5.07%)
Apr 13, 2015 1.370 1.400 1.360 1.380 2,223,064 +0.00(+0.00%)
Apr 10, 2015 1.330 1.390 1.300 1.380 4,211,941 -0.02(-1.43%)
Apr 09, 2015 1.400 1.410 1.380 1.400 1,141,914 +0.00(+0.00%)
Apr 08, 2015 1.400 1.410 1.380 1.400 1,286,191 +0.00(+0.00%)
Apr 07, 2015 1.400 1.420 1.380 1.400 1,721,760 +0.00(+0.00%)
Apr 06, 2015 1.370 1.400 1.360 1.400 1,573,959 +0.03(+2.19%)
Apr 02, 2015 1.380 1.370 1.370 1.370 3,133,000 +0.00(+0.00%)
Apr 01, 2015 1.390 1.400 1.360 1.370 1,157,699 -0.02(-1.44%)
Mar 31, 2015 1.420 1.430 1.390 1.390 3,689,349 -0.02(-1.42%)
Mar 30, 2015 1.410 1.430 1.360 1.410 1,888,946 +0.06(+4.44%)
Mar 27, 2015 1.400 1.407 1.350 1.350 3,767,029 -0.03(-2.17%)
Mar 26, 2015 1.410 1.410 1.370 1.380 2,881,333 -0.03(-2.13%)
Mar 25, 2015 1.490 1.495 1.410 1.410 3,175,616 -0.07(-4.41%)
Mar 24, 2015 1.470 1.490 1.455 1.475 2,678,690 +0.01(+0.34%)
Mar 23, 2015 1.490 1.510 1.440 1.470 3,900,426 +0.01(+0.68%)
Mar 20, 2015 1.510 1.550 1.460 1.460 3,466,249 -0.03(-2.01%)
Mar 19, 2015 1.450 1.510 1.420 1.490 6,684,942 +0.08(+5.67%)
Mar 18, 2015 1.390 1.435 1.360 1.410 3,343,054 +0.04(+2.92%)
Mar 17, 2015 1.400 1.410 1.360 1.370 3,622,214 -0.03(-2.14%)
Mar 16, 2015 1.450 1.450 1.360 1.400 4,683,272 -0.02(-1.41%)
Mar 13, 2015 1.490 1.500 1.330 1.420 24,422,354 -0.31(-17.92%)
Mar 12, 2015 1.720 1.750 1.680 1.730 1,146,061 +0.01(+0.58%)
Mar 11, 2015 1.720 1.780 1.670 1.720 1,101,585 -0.01(-0.58%)
Mar 10, 2015 1.680 1.800 1.630 1.730 2,103,438 -0.04(-2.26%)
Mar 09, 2015 1.890 1.910 1.740 1.770 3,225,397 -0.11(-5.85%)
Mar 06, 2015 2.100 2.120 1.870 1.880 4,476,580 -0.12(-6.00%)
Mar 05, 2015 2.020 2.065 1.960 2.000 4,353,796 +0.05(+2.56%)
Mar 04, 2015 1.850 2.040 1.850 1.950 4,154,602 +0.10(+5.41%)
Mar 03, 2015 1.830 1.900 1.800 1.850 1,567,950 +0.04(+2.21%)
Mar 02, 2015 1.810 1.830 1.780 1.810 995,710 +0.01(+0.56%)
Feb 27, 2015 1.830 1.840 1.800 1.800 566,372 -0.03(-1.64%)
Feb 26, 2015 1.850 1.860 1.800 1.830 890,949 -0.01(-0.54%)
Feb 25, 2015 1.810 1.870 1.795 1.840 813,904 +0.04(+2.22%)
Feb 24, 2015 1.900 1.930 1.790 1.800 1,393,461 -0.09(-4.76%)
Feb 23, 2015 1.840 1.920 1.780 1.890 1,575,307 +0.05(+2.72%)
Feb 20, 2015 1.880 1.930 1.815 1.840 1,686,905 -0.02(-1.08%)
Feb 19, 2015 1.790 1.920 1.760 1.860 2,874,602 +0.10(+5.68%)
Feb 18, 2015 1.740 1.770 1.710 1.760 1,128,650 +0.03(+1.73%)
Feb 17, 2015 1.690 1.740 1.655 1.730 1,441,680 +0.05(+2.98%)
Feb 13, 2015 1.630 1.680 1.680 1.680 1,804,100 +0.06(+3.70%)
Feb 12, 2015 1.620 1.630 1.600 1.620 693,988 +0.00(+0.00%)
Feb 11, 2015 1.650 1.660 1.610 1.620 981,987 -0.03(-1.82%)
Feb 10, 2015 1.710 1.710 1.620 1.650 1,274,662 -0.03(-1.79%)
Feb 09, 2015 1.760 1.760 1.670 1.680 1,835,107 +0.01(+0.60%)
Feb 06, 2015 1.690 1.770 1.650 1.670 1,842,612 -0.02(-1.18%)
Feb 05, 2015 1.640 1.690 1.640 1.690 1,183,773 +0.06(+3.68%)
Feb 04, 2015 1.690 1.690 1.620 1.630 1,173,102 -0.06(-3.55%)
Feb 03, 2015 1.690 1.700 1.650 1.690 1,056,476 +0.01(+0.60%)
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.