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 29, 2016 18.88 19.98 18.73 19.20 142,902 +0.48(+2.56%)
Feb 26, 2016 18.79 19.10 18.31 18.72 204,771 +0.13(+0.70%)
Feb 25, 2016 18.61 18.68 18.01 18.59 79,683 +0.11(+0.60%)
Feb 24, 2016 17.98 18.62 17.59 18.48 157,290 +0.22(+1.20%)
Feb 23, 2016 17.09 18.30 17.09 18.26 105,101 +1.26(+7.41%)
Feb 22, 2016 17.79 18.21 16.93 17.00 91,633 -0.69(-3.90%)
Feb 19, 2016 17.38 17.92 16.00 17.69 96,417 +0.01(+0.06%)
Feb 18, 2016 18.18 18.26 17.33 17.68 149,628 -0.60(-3.28%)
Feb 17, 2016 17.15 18.29 17.14 18.28 169,934 +1.37(+8.10%)
Feb 16, 2016 16.12 16.92 16.01 16.91 104,633 +0.92(+5.75%)
Feb 12, 2016 15.62 15.99 15.99 15.99 109,000 +0.51(+3.29%)
Feb 11, 2016 14.93 15.71 14.84 15.48 70,940 +0.13(+0.85%)
Feb 10, 2016 14.72 15.95 14.69 15.35 132,006 +0.79(+5.43%)
Feb 09, 2016 14.31 15.05 14.31 14.56 74,059 -0.06(-0.41%)
Feb 08, 2016 14.61 15.01 13.84 14.62 106,433 -0.48(-3.18%)
Feb 05, 2016 17.25 17.29 14.86 15.10 193,172 -2.31(-13.27%)
Feb 04, 2016 16.90 17.57 16.21 17.41 88,360 +0.40(+2.35%)
Feb 03, 2016 16.22 17.25 16.00 17.01 145,912 +0.86(+5.33%)
Feb 02, 2016 17.88 18.02 15.99 16.15 177,051 -1.99(-10.97%)
Feb 01, 2016 18.09 18.52 17.82 18.14 69,633 -0.11(-0.60%)
Jan 29, 2016 17.66 18.50 17.66 18.25 87,393 +0.72(+4.11%)
Jan 28, 2016 17.93 18.20 17.52 17.53 97,075 -0.14(-0.79%)
Jan 27, 2016 18.07 18.21 17.58 17.67 67,541 -0.59(-3.23%)
Jan 26, 2016 18.06 18.37 17.55 18.26 56,718 +0.34(+1.90%)
Jan 25, 2016 17.63 18.43 17.55 17.92 128,499 +0.12(+0.67%)
Jan 22, 2016 17.50 17.86 16.98 17.80 140,790 +0.71(+4.15%)
Jan 21, 2016 17.22 17.93 16.96 17.09 116,222 -0.02(-0.12%)
Jan 20, 2016 16.33 17.34 15.72 17.11 168,133 +0.22(+1.30%)
Jan 19, 2016 17.55 17.89 16.70 16.89 86,970 -0.59(-3.38%)
Jan 15, 2016 17.99 17.48 17.48 17.48 123,800 -0.91(-4.95%)
Jan 14, 2016 18.53 18.65 17.49 18.39 125,223 -0.03(-0.16%)
Jan 13, 2016 18.76 19.09 18.30 18.42 421,462 -0.17(-0.91%)
Jan 12, 2016 18.27 18.91 18.27 18.59 121,324 +0.50(+2.76%)
Jan 11, 2016 18.70 18.93 17.63 18.09 206,737 -0.59(-3.16%)
Jan 08, 2016 18.99 19.63 18.62 18.68 136,998 -0.13(-0.69%)
Jan 07, 2016 19.57 19.72 18.55 18.81 151,952 -1.17(-5.86%)
Jan 06, 2016 19.95 20.46 19.70 19.98 118,399 -0.44(-2.15%)
Jan 05, 2016 21.01 21.11 19.90 20.42 123,449 -0.59(-2.81%)
Jan 04, 2016 22.12 22.56 20.86 21.01 144,439 -1.55(-6.87%)
Dec 31, 2015 22.02 22.56 22.56 22.56 279,400 +0.44(+1.99%)
Dec 30, 2015 22.31 22.53 21.90 22.12 95,427 -0.15(-0.67%)
Dec 29, 2015 21.53 22.65 20.45 22.27 96,938 +0.77(+3.58%)
Dec 28, 2015 21.69 21.70 20.84 21.50 101,061 -0.23(-1.06%)
Dec 24, 2015 21.05 21.73 21.73 21.73 102,000 +0.80(+3.82%)
Dec 23, 2015 20.75 21.35 20.59 20.93 44,641 +0.21(+1.01%)
Dec 22, 2015 20.97 20.97 20.41 20.72 73,161 -0.21(-1.00%)
Dec 21, 2015 20.95 21.36 20.73 20.93 75,424 -0.01(-0.05%)
Dec 18, 2015 21.32 21.75 20.63 20.94 90,177 -0.51(-2.38%)
Dec 17, 2015 21.96 22.64 21.30 21.45 109,578 -0.35(-1.61%)
Dec 16, 2015 20.85 21.87 20.20 21.80 79,671 +0.73(+3.46%)
Dec 15, 2015 20.54 21.58 20.54 21.07 138,806 +0.47(+2.28%)
Dec 14, 2015 21.32 21.87 20.40 20.60 194,020 -0.83(-3.87%)
Dec 11, 2015 23.05 23.23 21.03 21.43 235,066 -1.99(-8.50%)
Dec 10, 2015 23.21 23.75 22.99 23.42 63,718 +0.22(+0.95%)
Dec 09, 2015 23.60 24.01 23.05 23.20 84,353 -0.40(-1.69%)
Dec 08, 2015 23.19 23.71 23.00 23.60 108,892 +0.10(+0.43%)
Dec 07, 2015 24.50 24.60 23.28 23.50 140,975 -0.83(-3.41%)
Dec 04, 2015 22.92 24.44 22.92 24.33 114,774 +1.21(+5.23%)
Dec 03, 2015 23.96 24.08 22.86 23.12 169,745 -0.95(-3.95%)
Dec 02, 2015 24.99 24.99 23.85 24.07 163,010 -0.50(-2.04%)
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.