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 (%)
Nov 30, 2016 14.01 14.48 13.77 13.85 89,054 +0.10(+0.73%)
Nov 29, 2016 13.20 13.81 13.20 13.75 116,574 +0.78(+6.01%)
Nov 28, 2016 13.00 13.29 12.76 12.97 59,073 -0.01(-0.08%)
Nov 25, 2016 13.29 13.34 12.91 12.98 38,303 -0.22(-1.67%)
Nov 23, 2016 13.20 13.20 13.20 0 +0.00(+0.00%)
Nov 22, 2016 13.46 13.46 13.10 13.20 48,878 -0.16(-1.20%)
Nov 21, 2016 13.27 13.50 13.24 13.36 71,864 -0.05(-0.37%)
Nov 18, 2016 13.67 13.91 13.29 13.41 74,922 -0.21(-1.54%)
Nov 17, 2016 13.67 13.79 13.57 13.62 62,702 +0.02(+0.15%)
Nov 16, 2016 13.39 14.84 13.39 13.60 315,148 +0.21(+1.57%)
Nov 15, 2016 13.33 13.45 12.95 13.39 74,788 -0.05(-0.37%)
Nov 14, 2016 13.17 13.75 12.93 13.44 199,681 +0.18(+1.36%)
Nov 11, 2016 12.67 13.39 12.24 13.26 238,751 +0.62(+4.91%)
Nov 10, 2016 12.82 13.09 12.51 12.64 171,156 -0.25(-1.94%)
Nov 09, 2016 11.94 13.01 11.82 12.89 157,080 +0.82(+6.79%)
Nov 08, 2016 11.05 12.20 11.05 12.07 263,886 +1.00(+9.03%)
Nov 07, 2016 11.69 11.89 10.76 11.07 438,026 +0.03(+0.27%)
Nov 04, 2016 14.01 14.47 10.72 11.04 799,089 -5.02(-31.26%)
Nov 03, 2016 16.00 16.16 15.88 16.06 75,504 +0.08(+0.50%)
Nov 02, 2016 15.98 16.13 15.78 15.98 64,024 +0.09(+0.57%)
Nov 01, 2016 16.32 16.46 15.75 15.89 32,220 -0.46(-2.81%)
Oct 31, 2016 16.09 16.47 15.97 16.35 67,061 +0.24(+1.49%)
Oct 28, 2016 16.43 16.51 16.00 16.11 27,268 -0.23(-1.41%)
Oct 27, 2016 16.46 16.48 16.21 16.34 42,560 +0.09(+0.55%)
Oct 26, 2016 16.43 16.63 16.11 16.25 30,237 -0.29(-1.75%)
Oct 25, 2016 17.22 17.27 16.45 16.54 65,885 -0.66(-3.84%)
Oct 24, 2016 17.05 17.29 17.05 17.20 28,752 +0.08(+0.47%)
Oct 21, 2016 17.00 17.22 17.00 17.12 54,476 +0.03(+0.18%)
Oct 20, 2016 17.21 17.62 17.00 17.09 31,903 -0.22(-1.27%)
Oct 19, 2016 17.77 17.77 17.30 17.31 38,882 -0.40(-2.26%)
Oct 18, 2016 17.65 17.85 17.53 17.71 33,296 +0.30(+1.72%)
Oct 17, 2016 17.34 17.61 17.17 17.41 66,974 +0.20(+1.16%)
Oct 14, 2016 17.27 17.37 17.10 17.21 85,261 -0.02(-0.12%)
Oct 13, 2016 16.92 17.40 16.70 17.23 38,286 +0.18(+1.06%)
Oct 12, 2016 17.20 17.27 17.01 17.05 18,664 -0.01(-0.06%)
Oct 11, 2016 17.52 17.63 16.99 17.06 36,092 -0.63(-3.56%)
Oct 10, 2016 17.40 17.83 17.38 17.69 89,341 +0.34(+1.96%)
Oct 07, 2016 17.66 17.77 17.11 17.35 74,781 -0.35(-1.98%)
Oct 06, 2016 17.82 17.92 17.66 17.70 23,637 -0.27(-1.50%)
Oct 05, 2016 17.99 18.20 17.86 17.97 77,384 -0.03(-0.17%)
Oct 04, 2016 18.30 18.30 17.91 18.00 69,788 -0.28(-1.53%)
Oct 03, 2016 17.83 18.32 17.77 18.28 62,634 +0.48(+2.70%)
Sep 30, 2016 17.46 17.89 17.44 17.80 45,376 +0.29(+1.66%)
Sep 29, 2016 17.80 17.80 17.42 17.51 33,343 -0.28(-1.57%)
Sep 28, 2016 17.25 17.85 17.20 17.79 111,971 +0.58(+3.37%)
Sep 27, 2016 16.71 17.21 16.64 17.21 42,238 +0.57(+3.43%)
Sep 26, 2016 16.95 16.98 16.61 16.64 37,242 -0.47(-2.75%)
Sep 23, 2016 17.01 17.26 17.01 17.11 36,326 +0.03(+0.18%)
Sep 22, 2016 17.06 17.20 16.91 17.08 57,081 +0.26(+1.55%)
Sep 21, 2016 16.88 17.13 16.52 16.82 44,851 +0.10(+0.60%)
Sep 20, 2016 16.55 17.03 16.47 16.72 50,363 +0.28(+1.70%)
Sep 19, 2016 16.76 16.76 16.35 16.44 32,428 -0.18(-1.08%)
Sep 16, 2016 16.85 17.02 16.62 16.62 48,231 -0.37(-2.18%)
Sep 15, 2016 16.56 17.01 16.49 16.99 62,962 +0.36(+2.16%)
Sep 14, 2016 16.23 16.71 16.23 16.63 87,960 +0.40(+2.46%)
Sep 13, 2016 16.13 16.31 16.12 16.23 36,954 +0.10(+0.62%)
Sep 12, 2016 15.78 16.16 15.66 16.13 33,744 +0.23(+1.45%)
Sep 09, 2016 16.75 16.85 15.88 15.90 57,866 -1.04(-6.14%)
Sep 08, 2016 16.75 16.98 16.68 16.94 82,809 +0.12(+0.71%)
Sep 07, 2016 16.53 16.99 16.40 16.82 49,792 +0.24(+1.45%)
Sep 06, 2016 16.85 17.35 16.46 16.58 68,340 -0.12(-0.72%)
Sep 02, 2016 16.50 16.70 16.70 16.70 70,200 +0.30(+1.83%)
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.