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 (%)
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%)
Jun 01, 2015 17.06 17.36 16.56 16.69 207,576 -0.07(-0.42%)
May 29, 2015 17.19 17.19 16.50 16.76 233,480 -0.43(-2.50%)
May 28, 2015 17.82 17.82 17.01 17.19 262,692 -0.73(-4.07%)
May 27, 2015 17.36 18.14 17.29 17.92 132,081 +0.55(+3.17%)
May 26, 2015 17.49 17.80 17.08 17.37 251,242 -0.58(-3.23%)
May 22, 2015 15.86 17.95 17.95 17.95 857,300 +4.30(+31.50%)
May 21, 2015 13.50 13.70 13.50 13.65 77,133 +0.14(+1.04%)
May 20, 2015 13.52 13.78 13.45 13.51 66,238 -0.18(-1.31%)
May 19, 2015 13.25 13.86 13.10 13.69 97,642 +0.47(+3.56%)
May 18, 2015 13.33 13.41 13.04 13.22 57,313 -0.16(-1.20%)
May 15, 2015 13.50 13.56 13.24 13.38 71,884 -0.16(-1.18%)
May 14, 2015 13.16 13.71 13.10 13.54 150,524 +0.40(+3.04%)
May 13, 2015 12.96 13.23 12.79 13.14 94,507 +0.23(+1.78%)
May 12, 2015 12.69 13.03 12.15 12.91 102,849 +0.23(+1.81%)
May 11, 2015 13.44 13.44 12.66 12.68 157,468 -0.32(-2.46%)
May 08, 2015 12.25 13.76 12.05 13.00 356,055 -1.35(-9.41%)
May 07, 2015 13.79 14.49 13.79 14.35 93,701 +0.70(+5.13%)
May 06, 2015 13.92 14.38 13.60 13.65 95,050 -0.27(-1.94%)
May 05, 2015 14.39 14.39 13.89 13.92 92,181 -0.46(-3.20%)
May 04, 2015 14.52 14.76 14.36 14.38 61,695 -0.13(-0.90%)
May 01, 2015 14.57 14.71 14.32 14.51 73,703 -0.02(-0.14%)
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%)
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.