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 (%)
May 13, 2016 7.490 7.490 7.490 0 +0.07(+0.94%)
May 12, 2016 7.360 7.450 7.360 7.420 534,930 +0.11(+1.50%)
May 11, 2016 7.360 7.370 7.240 7.310 239,544 -0.08(-1.08%)
May 10, 2016 7.320 7.400 7.240 7.390 170,175 +0.10(+1.37%)
May 09, 2016 7.310 7.350 7.260 7.290 242,349 +0.00(+0.00%)
May 06, 2016 7.180 7.395 6.990 7.290 305,855 +0.10(+1.39%)
May 05, 2016 7.340 7.340 7.120 7.190 261,365 -0.12(-1.64%)
May 04, 2016 7.440 7.440 7.295 7.310 191,763 -0.10(-1.35%)
May 03, 2016 7.400 7.430 7.395 7.410 61,381 -0.03(-0.40%)
May 02, 2016 7.440 7.450 7.380 7.440 122,278 -0.01(-0.13%)
Apr 29, 2016 7.450 7.460 7.430 7.450 115,781 +0.00(+0.00%)
Apr 28, 2016 7.480 7.500 7.420 7.450 249,627 -0.03(-0.40%)
Apr 27, 2016 7.480 7.500 7.450 7.480 195,017 -0.00(-0.07%)
Apr 26, 2016 7.480 7.490 7.480 7.485 21,710 +0.00(+0.07%)
Apr 25, 2016 7.490 7.500 7.470 7.480 42,499 -0.01(-0.13%)
Apr 22, 2016 7.469 7.490 7.469 7.490 25,806 +0.00(+0.00%)
Apr 21, 2016 7.490 7.490 7.480 7.490 22,576 +0.00(+0.07%)
Apr 20, 2016 7.490 7.490 7.460 7.485 51,707 +0.02(+0.20%)
Apr 19, 2016 7.500 7.500 7.450 7.470 99,382 -0.03(-0.40%)
Apr 18, 2016 7.490 7.500 7.480 7.500 63,735 +0.00(+0.00%)
Apr 15, 2016 7.470 7.500 7.470 7.500 30,111 +0.01(+0.13%)
Apr 14, 2016 7.490 7.490 7.480 7.490 8,275 +0.01(+0.13%)
Apr 13, 2016 7.470 7.490 7.470 7.480 38,196 -0.01(-0.13%)
Apr 12, 2016 7.430 7.510 7.430 7.490 65,015 +0.06(+0.81%)
Apr 11, 2016 7.460 7.460 7.400 7.430 97,633 +0.00(+0.00%)
Apr 08, 2016 7.460 7.460 7.410 7.430 20,861 -0.03(-0.40%)
Apr 07, 2016 7.440 7.460 7.440 7.460 77,958 +0.01(+0.13%)
Apr 06, 2016 7.460 7.460 7.440 7.450 40,144 +0.00(+0.00%)
Apr 05, 2016 7.430 7.450 7.430 7.450 41,404 +0.02(+0.27%)
Apr 04, 2016 7.430 7.440 7.420 7.430 15,877 +0.01(+0.13%)
Apr 01, 2016 7.410 7.450 7.410 7.420 20,809 -0.03(-0.40%)
Mar 31, 2016 7.440 7.460 7.439 7.450 79,746 +0.00(+0.00%)
Mar 30, 2016 7.460 7.460 7.440 7.450 23,912 +0.01(+0.13%)
Mar 29, 2016 7.430 7.460 7.430 7.440 30,905 +0.00(+0.00%)
Mar 28, 2016 7.410 7.460 7.410 7.440 49,423 +0.03(+0.40%)
Mar 24, 2016 7.410 7.410 7.410 0 +0.02(+0.27%)
Mar 23, 2016 7.390 7.410 7.360 7.390 106,694 +0.01(+0.14%)
Mar 22, 2016 7.390 7.400 7.350 7.380 21,472 +0.00(+0.00%)
Mar 21, 2016 7.360 7.400 7.350 7.380 39,959 +0.02(+0.27%)
Mar 18, 2016 7.360 7.370 7.350 7.360 90,134 +0.00(+0.00%)
Mar 17, 2016 7.360 7.372 7.350 7.360 43,900 -0.01(-0.14%)
Mar 16, 2016 7.370 7.370 7.340 7.370 97,874 +0.00(+0.00%)
Mar 15, 2016 7.380 7.390 7.350 7.370 49,029 -0.01(-0.14%)
Mar 14, 2016 7.380 7.400 7.370 7.380 71,885 +0.00(+0.00%)
Mar 11, 2016 7.390 7.400 7.370 7.380 17,433 +0.00(+0.00%)
Mar 10, 2016 7.360 7.410 7.350 7.380 141,295 +0.02(+0.27%)
Mar 09, 2016 7.330 7.380 7.320 7.360 161,024 +0.04(+0.62%)
Mar 08, 2016 7.310 7.320 7.290 7.315 79,847 +0.02(+0.21%)
Mar 07, 2016 7.270 7.310 7.260 7.300 118,738 +0.04(+0.55%)
Mar 04, 2016 7.260 7.300 7.260 7.260 156,314 +0.00(+0.00%)
Mar 03, 2016 7.250 7.270 7.250 7.260 96,876 +0.01(+0.14%)
Mar 02, 2016 7.260 7.320 7.250 7.250 194,729 +0.00(+0.00%)
Mar 01, 2016 7.290 7.310 7.220 7.250 452,226 -0.01(-0.14%)
Feb 29, 2016 7.250 7.300 7.240 7.260 235,690 +0.01(+0.14%)
Feb 26, 2016 7.250 7.290 7.220 7.250 198,776 +0.01(+0.14%)
Feb 25, 2016 7.240 7.260 7.230 7.240 117,226 -0.02(-0.28%)
Feb 24, 2016 7.230 7.290 7.225 7.260 211,485 +0.00(+0.00%)
Feb 23, 2016 7.250 7.270 7.225 7.260 181,363 +0.02(+0.28%)
Feb 22, 2016 7.290 7.290 7.220 7.240 118,376 -0.02(-0.28%)
Feb 19, 2016 7.250 7.280 7.240 7.260 88,780 +0.02(+0.28%)
Feb 18, 2016 7.220 7.270 7.160 7.240 133,857 +0.00(+0.00%)
Feb 17, 2016 7.250 7.280 7.240 7.240 148,827 -0.01(-0.14%)
Feb 16, 2016 7.260 7.300 7.220 7.250 113,468 +0.00(+0.00%)
Feb 12, 2016 7.250 7.250 7.250 0 +0.02(+0.28%)
Feb 11, 2016 7.200 7.250 7.190 7.230 69,047 -0.01(-0.14%)
Feb 10, 2016 7.240 59,789 +0.03(+0.42%)
Feb 09, 2016 7.180 7.250 7.180 7.210 47,445 -0.01(-0.14%)
Feb 08, 2016 7.200 7.250 7.200 7.220 172,524 -0.03(-0.41%)
Feb 05, 2016 7.260 7.200 7.250 154,490 -0.01(-0.14%)
Feb 04, 2016 7.190 7.260 7.190 7.260 112,617 +0.07(+0.97%)
Feb 03, 2016 7.250 7.250 7.150 7.190 167,882 -0.04(-0.55%)
Feb 02, 2016 7.250 7.260 7.200 7.230 83,975 -0.03(-0.41%)
Feb 01, 2016 7.200 7.290 7.200 7.260 49,916 +0.02(+0.28%)
Jan 29, 2016 7.220 7.290 7.220 7.240 86,934 +0.02(+0.28%)
Jan 28, 2016 7.220 7.240 7.170 7.220 35,696 +0.04(+0.56%)
Jan 27, 2016 7.200 7.240 7.150 7.180 54,611 -0.07(-0.97%)
Jan 26, 2016 7.240 7.250 7.130 7.250 58,499 +0.01(+0.14%)
Jan 25, 2016 7.250 7.299 7.220 7.240 37,843 -0.01(-0.14%)
Jan 22, 2016 7.340 7.340 7.240 7.250 141,325 -0.01(-0.14%)
Jan 21, 2016 7.270 7.270 7.212 7.260 112,388 -0.02(-0.27%)
Jan 20, 2016 7.170 7.330 7.010 7.280 161,187 +0.06(+0.83%)
Jan 19, 2016 7.280 7.320 7.180 7.220 109,676 -0.03(-0.41%)
Jan 15, 2016 7.250 7.250 7.250 0 -0.06(-0.82%)
Jan 14, 2016 7.350 7.370 7.290 7.310 117,959 -0.04(-0.54%)
Jan 13, 2016 7.360 7.400 7.340 7.350 150,379 +0.00(+0.00%)
Jan 12, 2016 7.350 7.410 7.340 7.350 99,399 +0.00(+0.00%)
Jan 11, 2016 7.360 7.380 7.270 7.350 195,520 -0.01(-0.14%)
Jan 08, 2016 7.410 7.430 7.360 7.360 125,326 -0.02(-0.27%)
Jan 07, 2016 7.400 7.420 7.360 7.380 295,911 -0.05(-0.67%)
Jan 06, 2016 7.400 7.450 7.400 7.430 81,546 +0.01(+0.13%)
Jan 05, 2016 7.400 7.440 7.400 7.420 85,308 +0.00(+0.00%)
Jan 04, 2016 7.430 7.450 7.360 7.420 312,048 -0.03(-0.40%)
Dec 31, 2015 7.450 7.450 7.450 0 +0.01(+0.13%)
Dec 30, 2015 7.460 7.460 7.440 7.440 63,460 +0.00(+0.00%)
Dec 29, 2015 7.450 7.470 7.440 7.440 97,335 +0.00(+0.00%)
Dec 28, 2015 7.440 7.450 7.424 7.440 123,406 -0.01(-0.13%)
Dec 24, 2015 7.450 7.450 7.450 0 -0.01(-0.13%)
Dec 23, 2015 7.450 7.480 7.430 7.460 131,401 +0.02(+0.27%)
Dec 22, 2015 7.440 7.480 7.430 7.440 278,256 -0.01(-0.13%)
Dec 21, 2015 7.450 7.450 7.420 7.450 264,354 +0.00(+0.00%)
Dec 18, 2015 7.450 7.480 7.400 7.450 186,784 +0.00(+0.00%)
Dec 17, 2015 7.420 7.450 7.420 7.450 105,197 +0.02(+0.27%)
Dec 16, 2015 7.440 7.450 7.400 7.430 120,338 +0.00(+0.00%)
Dec 15, 2015 7.400 7.450 7.390 7.430 208,378 +0.02(+0.27%)
Dec 14, 2015 7.410 7.390 7.410 125,328 +0.00(+0.00%)
Dec 11, 2015 7.370 7.414 7.370 7.410 176,167 +0.02(+0.27%)
Dec 10, 2015 7.390 7.430 7.365 7.390 413,594 -0.04(-0.54%)
Dec 09, 2015 7.330 7.450 7.330 7.430 183,423 +0.11(+1.50%)
Dec 08, 2015 7.300 7.380 7.260 7.320 182,583 -0.02(-0.27%)
Dec 07, 2015 7.370 7.430 7.170 7.340 530,143 +0.34(+4.86%)
Dec 04, 2015 7.040 7.050 6.920 7.000 95,632 -0.01(-0.14%)
Dec 03, 2015 7.060 7.120 6.960 7.010 57,350 -0.07(-0.99%)
Dec 02, 2015 7.050 7.230 7.050 7.080 118,451 +0.03(+0.43%)
Dec 01, 2015 6.940 7.420 6.916 7.050 225,345 +0.15(+2.17%)
Nov 30, 2015 6.760 6.940 6.760 6.900 104,248 +0.10(+1.47%)
Nov 27, 2015 6.920 6.940 6.760 6.800 203,921 -0.08(-1.16%)
Nov 25, 2015 6.880 6.880 6.880 0 +0.02(+0.29%)
Nov 24, 2015 6.700 6.900 6.700 6.860 273,326 +0.13(+1.93%)
Nov 23, 2015 6.930 6.700 6.730 295,806 -0.05(-0.74%)
Nov 20, 2015 6.770 6.800 6.680 6.780 108,107 +0.08(+1.19%)
Nov 19, 2015 6.710 6.840 6.640 6.700 126,427 -0.03(-0.45%)
Nov 18, 2015 6.830 6.870 6.680 6.730 118,055 -0.04(-0.59%)
Nov 17, 2015 6.760 6.820 6.620 6.770 57,556 +0.04(+0.59%)
Nov 16, 2015 6.780 6.900 6.720 6.730 191,593 -0.12(-1.75%)
Nov 13, 2015 6.770 6.930 6.770 6.850 203,116 +0.03(+0.44%)
Nov 12, 2015 6.800 6.920 6.700 6.820 88,795 -0.01(-0.15%)
Nov 11, 2015 6.700 6.910 6.600 6.830 103,495 +0.13(+1.94%)
Nov 10, 2015 6.720 6.890 6.620 6.700 143,181 -0.08(-1.11%)
Nov 09, 2015 6.760 6.960 6.750 6.775 66,326 +0.04(+0.67%)
Nov 06, 2015 6.720 6.880 6.640 6.730 140,440 -0.05(-0.74%)
Nov 05, 2015 6.800 6.880 6.720 6.780 49,841 +0.02(+0.30%)
Nov 04, 2015 6.740 6.880 6.740 6.760 75,289 +0.02(+0.30%)
Nov 03, 2015 6.730 6.870 6.610 6.740 146,562 +0.04(+0.60%)
Nov 02, 2015 6.630 6.900 6.604 6.700 223,373 +0.10(+1.52%)
Oct 30, 2015 6.580 6.750 6.510 6.600 252,281 +0.04(+0.53%)
Oct 29, 2015 6.480 6.540 6.395 6.565 64,896 +0.00(+0.08%)
Oct 28, 2015 6.500 6.590 6.490 6.560 26,182 +0.10(+1.55%)
Oct 27, 2015 6.550 6.580 6.430 6.460 6,332 -0.07(-1.07%)
Oct 26, 2015 6.380 6.590 6.300 6.530 78,675 +0.07(+1.08%)
Oct 23, 2015 6.470 6.520 6.220 6.460 76,814 +0.07(+1.10%)
Oct 22, 2015 6.430 6.530 6.280 6.390 62,214 -0.07(-1.08%)
Oct 21, 2015 6.480 6.710 6.460 6.460 91,303 -0.10(-1.52%)
Oct 20, 2015 6.310 6.650 6.310 6.560 87,307 +0.03(+0.46%)
Oct 19, 2015 6.470 6.700 6.440 6.530 128,420 +0.01(+0.15%)
Oct 16, 2015 6.470 6.740 6.300 6.520 109,029 +0.10(+1.56%)
Oct 15, 2015 6.270 6.660 6.250 6.420 137,453 +0.25(+4.05%)
Oct 14, 2015 6.100 6.260 6.020 6.170 74,213 +0.08(+1.31%)
Oct 13, 2015 6.200 6.258 5.990 6.090 200,416 -0.16(-2.56%)
Oct 12, 2015 6.280 6.330 6.220 6.250 38,015 -0.05(-0.79%)
Oct 09, 2015 6.350 6.380 6.260 6.300 58,611 -0.07(-1.10%)
Oct 08, 2015 6.280 6.390 6.129 6.370 53,416 +0.06(+0.95%)
Oct 07, 2015 6.270 6.400 6.270 6.310 38,298 +0.01(+0.16%)
Oct 06, 2015 6.250 6.340 6.140 6.300 46,538 +0.00(+0.00%)
Oct 05, 2015 6.380 6.440 6.220 6.300 26,240 -0.05(-0.79%)
Oct 02, 2015 6.160 6.350 6.060 6.350 92,194 +0.12(+1.93%)
Oct 01, 2015 6.150 6.320 6.110 6.230 53,862 +0.09(+1.38%)
Sep 30, 2015 6.070 6.230 6.070 6.145 52,403 +0.10(+1.74%)
Sep 29, 2015 6.190 6.230 6.000 6.040 54,841 -0.12(-1.95%)
Sep 28, 2015 6.360 6.360 6.080 6.160 68,663 -0.24(-3.75%)
Sep 25, 2015 6.200 6.430 6.185 6.400 48,185 +0.17(+2.73%)
Sep 24, 2015 6.180 6.390 6.080 6.230 70,856 +0.05(+0.81%)
Sep 23, 2015 6.150 6.200 6.060 6.180 42,803 -0.02(-0.32%)
Sep 22, 2015 6.400 6.420 6.100 6.200 61,751 -0.22(-3.43%)
Sep 21, 2015 6.300 6.480 6.300 6.420 28,985 +0.13(+2.07%)
Sep 18, 2015 6.480 6.480 6.200 6.290 38,482 -0.17(-2.63%)
Sep 17, 2015 6.310 6.480 6.300 6.460 33,758 +0.11(+1.73%)
Sep 16, 2015 6.300 6.400 6.260 6.350 40,941 +0.05(+0.79%)
Sep 15, 2015 6.110 6.370 5.952 6.300 80,556 +0.15(+2.44%)
Sep 14, 2015 6.170 6.170 5.960 6.150 71,436 -0.06(-0.97%)
Sep 11, 2015 6.000 6.350 5.960 6.210 133,416 +0.12(+1.97%)
Sep 10, 2015 5.970 6.130 5.950 6.090 83,954 +0.14(+2.35%)
Sep 09, 2015 5.920 6.070 5.900 5.950 115,708 +0.14(+2.41%)
Sep 08, 2015 6.000 6.000 5.720 5.810 213,942 -0.16(-2.68%)
Sep 04, 2015 5.970 5.970 5.970 0 -0.20(-3.24%)
Sep 03, 2015 6.290 6.290 6.120 6.170 53,919 -0.13(-2.06%)
Sep 02, 2015 6.050 6.320 6.050 6.300 77,383 +0.21(+3.45%)
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.