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 (%)
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%)
Feb 02, 2015 1.650 1.700 1.610 1.680 1,139,328 +0.05(+3.07%)
Jan 30, 2015 1.630 1.650 1.600 1.630 713,879 +0.00(+0.00%)
Jan 29, 2015 1.640 1.640 1.610 1.630 748,608 -0.02(-1.21%)
Jan 28, 2015 1.730 1.770 1.630 1.650 1,483,853 -0.06(-3.51%)
Jan 27, 2015 1.720 1.740 1.690 1.710 755,625 -0.01(-0.58%)
Jan 26, 2015 1.650 1.720 1.620 1.720 769,802 +0.06(+3.61%)
Jan 23, 2015 1.640 1.720 1.610 1.660 921,079 +0.02(+1.22%)
Jan 22, 2015 1.620 1.660 1.550 1.640 1,074,695 +0.04(+2.50%)
Jan 21, 2015 1.700 1.710 1.590 1.600 1,520,491 -0.10(-5.88%)
Jan 20, 2015 1.780 1.790 1.670 1.700 1,079,342 -0.06(-3.41%)
Jan 16, 2015 1.740 1.770 1.680 1.760 1,154,231 +0.01(+0.57%)
Jan 15, 2015 1.830 1.850 1.700 1.750 2,038,837 -0.11(-5.91%)
Jan 14, 2015 1.900 1.900 1.730 1.860 2,329,405 +0.00(+0.00%)
Jan 13, 2015 1.820 1.960 1.820 1.860 5,311,378 +0.06(+3.33%)
Jan 12, 2015 1.720 1.800 1.660 1.800 3,363,206 +0.15(+9.09%)
Jan 09, 2015 1.530 1.660 1.500 1.650 2,047,925 +0.13(+8.55%)
Jan 08, 2015 1.530 1.680 1.480 1.520 4,924,005 +0.05(+3.40%)
Jan 07, 2015 1.500 1.520 1.430 1.470 1,612,704 -0.02(-1.34%)
Jan 06, 2015 1.510 1.560 1.480 1.490 1,213,696 -0.03(-1.97%)
Jan 05, 2015 1.580 1.580 1.510 1.520 874,880 -0.04(-2.56%)
Jan 02, 2015 1.510 1.570 1.490 1.560 1,140,007 +0.05(+3.31%)
Dec 31, 2014 1.520 1.510 1.510 1.510 2,179,800 -0.01(-0.66%)
Dec 30, 2014 1.520 1.560 1.500 1.520 1,521,800 -0.02(-1.30%)
Dec 29, 2014 1.530 1.580 1.500 1.540 1,628,653 +0.01(+0.65%)
Dec 26, 2014 1.500 1.540 1.490 1.530 1,263,505 +0.04(+2.68%)
Dec 24, 2014 1.500 1.490 1.490 1.490 987,400 -0.02(-1.32%)
Dec 23, 2014 1.550 1.580 1.480 1.510 1,606,194 -0.04(-2.58%)
Dec 22, 2014 1.570 1.590 1.480 1.550 1,791,538 -0.02(-1.27%)
Dec 19, 2014 1.600 1.620 1.570 1.570 1,926,084 -0.05(-3.09%)
Dec 18, 2014 1.630 1.660 1.590 1.620 1,673,051 -0.01(-0.61%)
Dec 17, 2014 1.550 1.630 1.510 1.630 1,494,084 +0.10(+6.54%)
Dec 16, 2014 1.620 1.690 1.520 1.530 1,860,938 -0.10(-6.13%)
Dec 15, 2014 1.680 1.700 1.630 1.630 885,446 -0.06(-3.55%)
Dec 12, 2014 1.670 1.690 1.630 1.690 699,625 +0.00(+0.00%)
Dec 11, 2014 1.650 1.720 1.630 1.690 1,175,074 +0.04(+2.42%)
Dec 10, 2014 1.690 1.690 1.630 1.650 1,320,795 -0.04(-2.37%)
Dec 09, 2014 1.650 1.730 1.630 1.690 1,844,370 +0.03(+1.81%)
Dec 08, 2014 1.750 1.760 1.620 1.660 1,746,611 -0.03(-1.78%)
Dec 05, 2014 1.690 1.750 1.670 1.690 1,777,561 +0.02(+1.20%)
Dec 04, 2014 1.690 1.720 1.650 1.670 1,102,940 -0.02(-1.18%)
Dec 03, 2014 1.710 1.730 1.680 1.690 1,362,055 -0.03(-1.74%)
Dec 02, 2014 1.820 1.820 1.700 1.720 1,391,637 -0.01(-0.58%)
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.