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 31, 2016 14.85 14.86 14.04 14.33 119,376 -0.53(-3.57%)
May 27, 2016 14.59 14.86 14.86 14.86 197,400 +0.41(+2.84%)
May 26, 2016 13.89 14.53 13.62 14.45 153,567 +0.48(+3.44%)
May 25, 2016 14.39 14.64 13.89 13.97 220,817 -0.44(-3.05%)
May 24, 2016 14.15 14.70 13.87 14.41 276,928 +0.36(+2.56%)
May 23, 2016 13.63 14.16 13.32 14.05 230,784 +0.51(+3.77%)
May 20, 2016 12.72 13.79 12.72 13.54 194,753 +0.87(+6.87%)
May 19, 2016 12.98 13.20 12.38 12.67 117,972 -0.40(-3.06%)
May 18, 2016 12.38 13.11 12.38 13.07 193,886 +0.73(+5.92%)
May 17, 2016 12.81 12.96 12.33 12.34 228,585 -0.52(-4.04%)
May 16, 2016 13.62 13.62 12.79 12.86 164,859 -0.67(-4.95%)
May 13, 2016 13.02 13.78 12.79 13.53 136,945 +0.58(+4.48%)
May 12, 2016 14.05 14.05 12.76 12.95 161,961 -0.96(-6.90%)
May 11, 2016 13.82 14.27 13.81 13.91 87,112 +0.08(+0.58%)
May 10, 2016 13.85 13.88 13.46 13.83 144,248 +0.08(+0.58%)
May 09, 2016 13.90 13.99 13.48 13.75 100,328 -0.15(-1.08%)
May 06, 2016 13.96 15.07 13.28 13.90 438,884 -2.08(-13.02%)
May 05, 2016 15.26 16.26 15.06 15.98 243,736 +0.94(+6.25%)
May 04, 2016 14.87 15.39 14.65 15.04 214,722 -0.07(-0.46%)
May 03, 2016 15.94 16.06 14.95 15.11 329,401 -1.08(-6.67%)
May 02, 2016 16.73 16.73 16.07 16.19 224,817 -0.41(-2.47%)
Apr 29, 2016 17.53 17.58 16.41 16.60 221,121 -0.90(-5.14%)
Apr 28, 2016 17.55 17.95 17.46 17.50 110,616 +0.01(+0.06%)
Apr 27, 2016 18.00 18.02 17.18 17.49 117,191 -0.60(-3.32%)
Apr 26, 2016 18.71 18.71 17.99 18.09 91,332 -0.59(-3.16%)
Apr 25, 2016 18.55 19.04 18.45 18.68 146,920 +0.13(+0.70%)
Apr 22, 2016 18.54 18.95 18.47 18.55 91,697 -0.06(-0.32%)
Apr 21, 2016 18.76 18.90 18.45 18.61 146,704 -0.13(-0.69%)
Apr 20, 2016 18.72 18.99 18.30 18.74 142,508 +0.16(+0.86%)
Apr 19, 2016 17.95 18.74 17.84 18.58 190,302 +0.63(+3.51%)
Apr 18, 2016 17.43 18.03 17.26 17.95 119,110 +0.45(+2.57%)
Apr 15, 2016 17.40 17.66 17.37 17.50 90,683 +0.08(+0.46%)
Apr 14, 2016 17.95 18.14 17.38 17.42 123,932 -0.55(-3.06%)
Apr 13, 2016 17.74 18.12 17.60 17.97 100,855 +0.34(+1.93%)
Apr 12, 2016 17.10 17.66 16.91 17.63 98,413 +0.52(+3.04%)
Apr 11, 2016 17.25 17.51 17.04 17.11 77,510 -0.07(-0.41%)
Apr 08, 2016 17.59 17.74 17.07 17.18 59,759 -0.18(-1.04%)
Apr 07, 2016 18.02 18.05 17.12 17.36 116,929 -0.70(-3.88%)
Apr 06, 2016 17.55 18.14 17.38 18.06 97,306 +0.59(+3.38%)
Apr 05, 2016 17.10 17.81 17.10 17.47 68,771 +0.27(+1.57%)
Apr 04, 2016 17.70 17.70 17.09 17.20 97,726 -0.55(-3.10%)
Apr 01, 2016 17.32 17.85 17.20 17.75 95,841 +0.39(+2.25%)
Mar 31, 2016 17.26 17.56 17.10 17.36 169,077 +0.10(+0.58%)
Mar 30, 2016 16.83 17.44 16.45 17.26 172,821 +0.52(+3.11%)
Mar 29, 2016 16.51 17.26 16.17 16.74 245,274 +0.19(+1.15%)
Mar 28, 2016 17.25 17.25 16.45 16.55 264,418 -0.71(-4.11%)
Mar 24, 2016 16.84 17.26 17.26 17.26 106,800 +0.39(+2.31%)
Mar 23, 2016 17.57 17.86 16.77 16.87 188,499 -0.64(-3.66%)
Mar 22, 2016 17.39 17.72 17.08 17.51 367,048 -0.06(-0.34%)
Mar 21, 2016 18.27 18.90 17.50 17.57 137,810 -0.89(-4.82%)
Mar 18, 2016 18.00 18.60 17.87 18.46 188,036 +0.46(+2.56%)
Mar 17, 2016 17.12 18.19 17.00 18.00 249,194 +0.82(+4.77%)
Mar 16, 2016 18.10 18.39 17.05 17.18 274,303 -1.19(-6.48%)
Mar 15, 2016 19.88 20.10 18.28 18.37 206,698 -1.79(-8.88%)
Mar 14, 2016 20.39 20.97 20.06 20.16 154,044 -0.24(-1.18%)
Mar 11, 2016 20.50 21.40 19.07 20.40 345,293 +0.68(+3.45%)
Mar 10, 2016 19.98 19.98 19.10 19.72 170,916 +0.14(+0.72%)
Mar 09, 2016 19.07 19.59 18.46 19.58 151,317 +0.62(+3.27%)
Mar 08, 2016 18.94 19.23 18.85 18.96 108,237 -0.04(-0.21%)
Mar 07, 2016 19.69 19.69 18.86 19.00 106,110 -0.67(-3.41%)
Mar 04, 2016 18.92 19.31 18.81 19.67 190,172 +0.72(+3.80%)
Mar 03, 2016 19.26 19.74 18.85 18.95 144,148 -0.30(-1.56%)
Mar 02, 2016 19.27 19.42 18.97 19.25 115,948 +0.01(+0.05%)
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.