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 (%)
Aug 31, 2015 17.34 18.22 17.00 17.65 81,806 +0.09(+0.51%)
Aug 28, 2015 17.84 18.07 17.38 17.56 93,675 -0.45(-2.50%)
Aug 27, 2015 17.23 18.49 17.01 18.01 215,905 +0.87(+5.08%)
Aug 26, 2015 16.86 17.20 16.15 17.14 91,642 +0.61(+3.69%)
Aug 25, 2015 17.00 17.64 16.49 16.53 349,062 -0.14(-0.84%)
Aug 24, 2015 18.59 18.59 16.60 16.67 372,259 -1.38(-7.65%)
Aug 21, 2015 18.11 18.26 17.55 18.05 111,141 -0.23(-1.26%)
Aug 20, 2015 19.08 19.08 18.13 18.28 128,650 -0.90(-4.69%)
Aug 19, 2015 18.91 19.18 18.20 19.18 125,684 +0.18(+0.95%)
Aug 18, 2015 19.86 19.95 18.90 19.00 74,843 -0.79(-3.99%)
Aug 17, 2015 19.77 20.29 19.29 19.79 114,601 +0.00(+0.00%)
Aug 14, 2015 19.40 20.08 19.06 19.79 293,822 +0.38(+1.96%)
Aug 13, 2015 17.89 19.55 17.00 19.41 240,856 +1.61(+9.04%)
Aug 12, 2015 19.14 19.14 17.61 17.80 194,854 -1.25(-6.56%)
Aug 11, 2015 17.90 19.38 17.90 19.05 190,252 +1.07(+5.95%)
Aug 10, 2015 17.91 18.29 17.53 17.98 214,942 +0.09(+0.50%)
Aug 07, 2015 17.07 18.20 16.95 17.89 487,876 +2.07(+13.08%)
Aug 06, 2015 16.00 16.00 15.54 15.82 96,676 -0.10(-0.63%)
Aug 05, 2015 15.65 16.08 15.27 15.92 145,578 +0.39(+2.51%)
Aug 04, 2015 15.17 15.56 14.93 15.53 97,114 +0.41(+2.71%)
Aug 03, 2015 15.40 15.43 15.00 15.12 41,786 -0.22(-1.43%)
Jul 31, 2015 15.00 15.70 14.73 15.34 41,312 +0.37(+2.47%)
Jul 30, 2015 15.19 15.35 14.70 14.97 83,317 -0.38(-2.48%)
Jul 29, 2015 16.00 16.00 15.21 15.35 80,523 -0.61(-3.82%)
Jul 28, 2015 15.81 16.13 15.62 15.96 43,657 +0.15(+0.95%)
Jul 27, 2015 15.78 15.81 15.24 15.81 89,482 -0.09(-0.57%)
Jul 24, 2015 16.05 16.05 15.65 15.90 75,727 -0.06(-0.38%)
Jul 23, 2015 15.92 16.05 15.73 15.96 78,740 +0.03(+0.16%)
Jul 22, 2015 15.78 16.05 15.68 15.94 62,618 -0.12(-0.78%)
Jul 21, 2015 15.95 16.20 15.81 16.06 71,649 +0.05(+0.31%)
Jul 20, 2015 16.22 16.31 15.81 16.01 89,791 -0.21(-1.29%)
Jul 17, 2015 16.41 16.48 16.07 16.22 55,180 -0.08(-0.49%)
Jul 16, 2015 16.29 16.65 16.10 16.30 97,158 +0.26(+1.62%)
Jul 15, 2015 16.60 16.61 15.96 16.04 105,489 -0.17(-1.05%)
Jul 14, 2015 16.98 17.06 16.21 16.21 95,738 -0.81(-4.76%)
Jul 13, 2015 16.11 17.11 15.95 17.02 228,095 +0.95(+5.91%)
Jul 10, 2015 15.99 16.35 15.49 16.07 74,810 +0.20(+1.26%)
Jul 09, 2015 15.76 16.18 15.53 15.87 120,856 +0.26(+1.67%)
Jul 08, 2015 15.57 15.72 15.02 15.61 99,773 -0.04(-0.26%)
Jul 07, 2015 15.28 15.71 15.09 15.65 103,173 +0.72(+4.82%)
Jul 06, 2015 15.20 15.46 14.85 14.93 79,243 -0.36(-2.35%)
Jul 02, 2015 15.66 15.29 15.29 15.29 64,000 -0.36(-2.30%)
Jul 01, 2015 16.15 16.15 15.54 15.65 113,879 -0.34(-2.13%)
Jun 30, 2015 15.39 16.15 15.23 15.99 148,153 +0.73(+4.78%)
Jun 29, 2015 14.96 15.41 14.96 15.26 75,391 -0.01(-0.07%)
Jun 26, 2015 15.57 15.71 14.99 15.27 73,054 -0.29(-1.86%)
Jun 25, 2015 16.12 16.12 15.52 15.56 59,227 -0.49(-3.05%)
Jun 24, 2015 15.98 16.22 15.66 16.05 178,852 +0.08(+0.50%)
Jun 23, 2015 15.87 16.29 15.55 15.97 62,781 +0.13(+0.82%)
Jun 22, 2015 16.03 16.23 15.30 15.84 98,955 -0.26(-1.61%)
Jun 19, 2015 16.17 16.27 16.07 16.10 36,692 -0.06(-0.37%)
Jun 18, 2015 16.26 16.41 16.06 16.16 50,935 -0.10(-0.62%)
Jun 17, 2015 16.31 16.61 16.17 16.26 98,440 -0.06(-0.37%)
Jun 16, 2015 16.12 16.46 16.08 16.32 141,262 +0.13(+0.80%)
Jun 15, 2015 16.22 16.37 15.70 16.19 200,274 -0.52(-3.11%)
Jun 12, 2015 16.57 16.97 16.42 16.71 47,751 +0.10(+0.60%)
Jun 11, 2015 16.91 16.91 16.43 16.61 84,233 -0.23(-1.37%)
Jun 10, 2015 17.10 17.29 16.61 16.84 186,241 -0.36(-2.09%)
Jun 09, 2015 17.20 17.17 16.70 17.20 79,227 +0.03(+0.17%)
Jun 08, 2015 17.31 17.90 17.01 17.17 73,268 -0.12(-0.69%)
Jun 05, 2015 17.91 17.91 17.16 17.29 138,105 -0.68(-3.78%)
Jun 04, 2015 17.93 18.11 17.63 17.97 143,779 +0.04(+0.22%)
Jun 03, 2015 17.26 17.95 16.92 17.93 234,814 +0.77(+4.49%)
Jun 02, 2015 16.70 17.19 16.51 17.16 80,149 +0.47(+2.82%)
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.