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 14.88 14.88 14.46 14.53 58,470 -0.37(-2.48%)
Apr 29, 2015 15.17 15.34 14.78 14.90 33,835 -0.34(-2.23%)
Apr 28, 2015 14.52 15.50 14.52 15.24 138,631 +0.74(+5.10%)
Apr 27, 2015 15.79 15.79 14.50 14.50 79,415 -1.22(-7.76%)
Apr 24, 2015 15.53 15.85 15.30 15.72 90,841 +0.35(+2.28%)
Apr 23, 2015 16.16 16.16 15.12 15.37 76,294 -0.83(-5.12%)
Apr 22, 2015 15.15 16.21 15.02 16.20 179,087 +0.98(+6.44%)
Apr 21, 2015 15.63 15.63 14.96 15.22 69,825 -0.25(-1.62%)
Apr 20, 2015 15.06 15.54 14.78 15.47 63,622 +0.48(+3.20%)
Apr 17, 2015 15.18 15.18 14.80 14.99 49,666 -0.28(-1.83%)
Apr 16, 2015 14.66 15.30 14.30 15.27 112,313 +0.74(+5.09%)
Apr 15, 2015 13.95 14.64 13.91 14.53 68,571 +0.63(+4.53%)
Apr 14, 2015 14.12 14.12 13.61 13.90 63,757 -0.26(-1.84%)
Apr 13, 2015 14.56 14.56 14.12 14.16 32,135 -0.37(-2.55%)
Apr 10, 2015 14.29 14.60 14.18 14.53 39,003 +0.25(+1.75%)
Apr 09, 2015 14.58 14.60 14.04 14.28 63,305 -0.33(-2.26%)
Apr 08, 2015 14.26 14.79 14.26 14.61 39,870 +0.28(+1.95%)
Apr 07, 2015 14.46 14.83 14.32 14.33 43,747 -0.10(-0.69%)
Apr 06, 2015 15.10 15.10 13.82 14.43 166,761 -0.82(-5.38%)
Apr 02, 2015 15.20 15.25 15.25 15.25 79,800 +0.14(+0.93%)
Apr 01, 2015 14.85 15.55 14.66 15.11 169,377 +0.34(+2.30%)
Mar 31, 2015 14.15 14.90 14.15 14.77 53,948 +0.49(+3.43%)
Mar 30, 2015 14.55 14.83 14.04 14.28 62,846 -0.23(-1.59%)
Mar 27, 2015 14.42 14.93 14.42 14.51 75,637 +0.09(+0.62%)
Mar 26, 2015 14.51 14.71 14.24 14.42 51,036 -0.17(-1.17%)
Mar 25, 2015 14.78 14.78 14.33 14.59 41,994 -0.19(-1.29%)
Mar 24, 2015 14.21 14.82 14.13 14.78 88,169 +0.66(+4.67%)
Mar 23, 2015 14.62 14.62 14.02 14.12 88,261 -0.47(-3.22%)
Mar 20, 2015 14.56 14.98 14.16 14.59 72,982 +0.13(+0.90%)
Mar 19, 2015 14.35 14.58 14.02 14.46 44,402 +0.16(+1.12%)
Mar 18, 2015 13.96 14.46 13.69 14.30 72,764 +0.24(+1.71%)
Mar 17, 2015 13.61 14.14 13.47 14.06 83,774 +0.54(+3.99%)
Mar 16, 2015 13.60 13.65 13.11 13.52 83,374 +0.09(+0.67%)
Mar 13, 2015 13.76 14.11 13.32 13.43 90,883 -0.39(-2.82%)
Mar 12, 2015 14.20 14.34 13.64 13.82 93,965 -0.36(-2.54%)
Mar 11, 2015 14.00 14.23 13.76 14.18 71,168 +0.25(+1.79%)
Mar 10, 2015 13.41 14.28 13.07 13.93 78,153 +0.26(+1.90%)
Mar 09, 2015 14.35 14.45 13.63 13.67 148,192 -0.79(-5.46%)
Mar 06, 2015 14.87 14.87 14.16 14.46 129,585 -0.31(-2.10%)
Mar 05, 2015 14.65 15.10 14.30 14.77 264,364 +0.25(+1.72%)
Mar 04, 2015 13.91 14.68 13.61 14.52 186,902 +0.69(+4.99%)
Mar 03, 2015 13.55 14.20 13.38 13.83 187,725 +0.36(+2.67%)
Mar 02, 2015 13.00 13.86 12.95 13.47 342,026 +0.58(+4.50%)
Feb 27, 2015 12.56 13.15 11.99 12.89 857,008 +2.51(+24.18%)
Feb 26, 2015 10.68 10.99 10.30 10.38 119,511 -0.26(-2.44%)
Feb 25, 2015 10.80 11.00 10.64 10.64 28,669 -0.19(-1.75%)
Feb 24, 2015 10.50 11.00 10.24 10.83 65,140 +0.32(+3.04%)
Feb 23, 2015 10.000 10.70 9.950 10.51 67,015 +0.51(+5.10%)
Feb 20, 2015 10.01 10.02 9.830 10.00 35,391 -0.01(-0.10%)
Feb 19, 2015 9.750 10.25 9.740 10.01 62,808 +0.25(+2.56%)
Feb 18, 2015 9.900 9.940 9.760 9.760 33,243 -0.09(-0.91%)
Feb 17, 2015 9.920 9.960 9.847 9.850 27,641 -0.03(-0.30%)
Feb 13, 2015 9.850 9.880 9.880 9.880 46,900 +0.13(+1.33%)
Feb 12, 2015 9.950 9.950 9.750 9.750 19,500 -0.12(-1.22%)
Feb 11, 2015 9.760 9.980 9.760 9.870 28,858 +0.01(+0.10%)
Feb 10, 2015 9.930 10.14 9.800 9.860 21,028 +0.06(+0.61%)
Feb 09, 2015 9.780 10.01 9.750 9.800 18,552 +0.03(+0.31%)
Feb 06, 2015 9.960 10.00 9.700 9.770 45,689 -0.15(-1.51%)
Feb 05, 2015 9.750 9.990 9.700 9.920 42,611 +0.17(+1.74%)
Feb 04, 2015 9.520 9.830 9.520 9.750 38,903 +0.16(+1.67%)
Feb 03, 2015 9.440 9.740 9.440 9.590 38,884 +0.23(+2.46%)
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.