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 5.860 5.960 5.785 5.940 44,630 +0.04(+0.68%)
Apr 29, 2015 5.990 5.990 5.760 5.900 30,414 -0.05(-0.84%)
Apr 28, 2015 5.740 5.970 5.700 5.950 60,458 +0.18(+3.12%)
Apr 27, 2015 5.870 5.900 5.660 5.770 94,471 -0.13(-2.20%)
Apr 24, 2015 5.790 5.960 5.500 5.900 434,815 +0.11(+1.90%)
Apr 23, 2015 5.850 5.850 5.650 5.790 44,726 -0.06(-1.03%)
Apr 22, 2015 5.880 5.890 5.700 5.850 101,213 +0.03(+0.52%)
Apr 21, 2015 5.530 5.880 5.520 5.820 113,654 +0.17(+3.01%)
Apr 20, 2015 5.470 5.680 5.320 5.650 120,840 +0.14(+2.54%)
Apr 17, 2015 5.400 5.550 5.320 5.510 169,934 +0.11(+2.04%)
Apr 16, 2015 5.260 5.410 5.260 5.400 89,255 +0.16(+3.05%)
Apr 15, 2015 5.250 5.320 5.170 5.240 46,771 -0.02(-0.38%)
Apr 14, 2015 5.400 5.400 5.220 5.260 34,135 -0.11(-2.05%)
Apr 13, 2015 5.300 5.550 5.280 5.370 140,517 +0.09(+1.70%)
Apr 10, 2015 5.270 5.300 5.265 5.280 33,909 +0.00(+0.00%)
Apr 09, 2015 5.220 5.320 5.150 5.280 48,495 +0.09(+1.73%)
Apr 08, 2015 5.120 5.320 5.100 5.190 306,669 +0.07(+1.37%)
Apr 07, 2015 5.110 5.130 5.050 5.120 63,489 +0.02(+0.39%)
Apr 06, 2015 5.110 5.120 5.050 5.100 100,835 +0.00(+0.00%)
Apr 02, 2015 5.100 5.100 5.100 0 +0.00(+0.00%)
Apr 01, 2015 5.070 5.100 5.059 5.100 44,121 +0.02(+0.39%)
Mar 31, 2015 5.050 5.110 5.050 5.080 50,036 +0.02(+0.40%)
Mar 30, 2015 5.090 5.120 5.050 5.060 92,174 -0.01(-0.20%)
Mar 27, 2015 5.070 5.100 5.060 5.070 81,538 +0.00(+0.00%)
Mar 26, 2015 5.170 5.170 5.100 5.070 42,998 -0.10(-1.93%)
Mar 25, 2015 5.120 5.190 5.120 5.170 29,126 +0.00(+0.00%)
Mar 24, 2015 5.230 5.270 5.150 5.170 153,439 -0.07(-1.34%)
Mar 23, 2015 5.110 5.280 5.110 5.240 115,765 +0.14(+2.75%)
Mar 20, 2015 5.100 5.140 5.090 5.100 53,103 +0.00(+0.00%)
Mar 19, 2015 5.090 5.150 5.090 5.100 26,029 +0.00(+0.00%)
Mar 18, 2015 5.100 5.150 5.040 5.100 71,069 +0.01(+0.20%)
Mar 17, 2015 5.050 5.160 5.030 5.090 95,069 +0.00(+0.00%)
Mar 16, 2015 5.130 5.130 5.090 5.090 46,594 -0.04(-0.78%)
Mar 13, 2015 5.070 5.160 5.040 5.130 48,262 +0.06(+1.18%)
Mar 12, 2015 5.100 5.170 5.060 5.070 49,427 -0.05(-0.98%)
Mar 11, 2015 5.030 5.140 5.030 5.120 35,405 +0.07(+1.39%)
Mar 10, 2015 5.110 5.130 5.030 5.050 48,162 -0.06(-1.17%)
Mar 09, 2015 5.130 5.150 5.030 5.110 62,975 +0.05(+0.99%)
Mar 06, 2015 5.130 5.180 5.030 5.060 136,971 -0.04(-0.78%)
Mar 05, 2015 5.140 5.200 4.930 5.100 396,286 -0.01(-0.20%)
Mar 04, 2015 5.190 5.020 5.110 265,289 -0.08(-1.54%)
Mar 03, 2015 5.190 692,584 +0.55(+11.85%)
Mar 02, 2015 4.770 4.979 4.640 4.640 103,114 -0.15(-3.13%)
Feb 27, 2015 4.900 4.990 4.780 4.790 91,670 -0.15(-3.04%)
Feb 26, 2015 4.970 4.940 60,136 +0.13(+2.70%)
Feb 25, 2015 5.060 5.070 4.710 4.810 166,385 -0.28(-5.50%)
Feb 24, 2015 5.000 5.110 4.980 5.090 32,332 +0.07(+1.39%)
Feb 23, 2015 4.950 5.050 4.880 5.020 85,923 +0.11(+2.24%)
Feb 20, 2015 4.930 4.980 4.900 4.910 24,919 -0.01(-0.20%)
Feb 19, 2015 4.800 4.970 4.800 4.920 38,138 +0.09(+1.86%)
Feb 18, 2015 4.910 5.000 4.640 4.830 228,256 -0.13(-2.62%)
Feb 17, 2015 4.800 5.010 4.800 4.960 163,834 +0.13(+2.69%)
Feb 13, 2015 4.830 4.830 4.830 0 -0.12(-2.42%)
Feb 12, 2015 5.140 5.140 4.880 4.950 56,782 -0.10(-1.98%)
Feb 11, 2015 4.790 5.150 4.790 5.050 210,281 +0.25(+5.21%)
Feb 10, 2015 4.820 4.830 4.740 4.800 26,352 +0.01(+0.21%)
Feb 09, 2015 4.650 4.820 4.650 4.790 33,665 +0.14(+3.01%)
Feb 06, 2015 4.540 4.700 4.510 4.650 58,913 +0.10(+2.09%)
Feb 05, 2015 4.450 4.690 4.450 4.555 121,450 +0.09(+2.13%)
Feb 04, 2015 4.500 4.540 4.460 4.460 52,086 -0.03(-0.75%)
Feb 03, 2015 4.486 4.550 4.450 4.494 35,121 +0.01(+0.30%)
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.