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 (%)
Jan 31, 2017 13.41 13.77 13.24 13.75 27,322 +0.21(+1.55%)
Jan 30, 2017 13.80 13.80 13.48 13.54 77,246 -0.34(-2.45%)
Jan 27, 2017 13.91 13.92 13.70 13.88 55,023 +0.07(+0.51%)
Jan 26, 2017 13.40 13.93 13.40 13.81 70,622 +0.40(+2.98%)
Jan 25, 2017 13.43 13.56 13.35 13.41 51,953 +0.17(+1.28%)
Jan 24, 2017 12.99 13.32 12.93 13.24 58,623 +0.26(+2.00%)
Jan 23, 2017 12.74 13.05 12.52 12.98 88,620 +0.16(+1.25%)
Jan 20, 2017 12.57 12.87 12.57 12.82 23,022 +0.22(+1.75%)
Jan 19, 2017 12.83 12.83 12.59 12.60 58,934 -0.18(-1.41%)
Jan 18, 2017 12.85 12.88 12.72 12.78 37,105 -0.01(-0.08%)
Jan 17, 2017 12.87 13.02 12.68 12.79 65,267 -0.08(-0.62%)
Jan 13, 2017 12.87 12.87 12.87 0 -0.15(-1.15%)
Jan 12, 2017 12.95 13.06 12.63 13.02 66,453 +0.03(+0.23%)
Jan 11, 2017 13.30 13.30 12.95 12.99 80,653 -0.36(-2.70%)
Jan 10, 2017 13.04 13.36 12.91 13.35 105,845 +0.27(+2.06%)
Jan 09, 2017 13.33 13.33 13.05 13.08 87,143 -0.32(-2.39%)
Jan 06, 2017 13.52 13.54 13.30 13.40 101,494 -0.15(-1.11%)
Jan 05, 2017 13.44 13.81 13.39 13.55 77,364 +0.05(+0.37%)
Jan 04, 2017 13.73 13.99 13.34 13.50 140,220 -0.25(-1.82%)
Jan 03, 2017 13.73 13.85 13.40 13.75 49,551 +0.30(+2.23%)
Dec 30, 2016 13.45 13.45 13.45 0 -0.12(-0.88%)
Dec 29, 2016 13.24 13.61 13.11 13.57 50,361 +0.30(+2.26%)
Dec 28, 2016 13.32 13.45 13.12 13.27 50,689 -0.11(-0.82%)
Dec 27, 2016 13.41 13.67 13.31 13.38 149,528 -0.06(-0.45%)
Dec 23, 2016 13.44 13.44 13.44 0 -0.31(-2.25%)
Dec 22, 2016 13.14 13.90 12.79 13.75 97,705 +0.59(+4.48%)
Dec 21, 2016 14.01 14.01 13.10 13.16 204,050 -0.84(-6.00%)
Dec 20, 2016 14.00 14.11 13.94 14.00 84,991 -0.03(-0.21%)
Dec 19, 2016 13.96 14.41 13.85 14.03 54,989 +0.09(+0.65%)
Dec 16, 2016 14.20 14.65 13.80 13.94 88,911 -0.16(-1.13%)
Dec 15, 2016 14.23 14.51 14.03 14.10 108,775 +0.01(+0.07%)
Dec 14, 2016 14.80 14.94 13.93 14.09 231,704 -0.58(-3.95%)
Dec 13, 2016 14.73 15.09 14.62 14.67 78,128 -0.01(-0.07%)
Dec 12, 2016 14.75 15.25 14.40 14.68 62,496 -0.20(-1.34%)
Dec 09, 2016 14.86 14.97 14.71 14.88 120,746 +0.12(+0.81%)
Dec 08, 2016 14.44 14.95 14.44 14.76 81,686 +0.31(+2.15%)
Dec 07, 2016 14.83 15.18 14.28 14.45 106,564 -0.41(-2.76%)
Dec 06, 2016 15.10 15.16 14.77 14.86 56,836 -0.12(-0.80%)
Dec 05, 2016 14.20 15.28 14.20 14.98 111,512 +0.93(+6.62%)
Dec 02, 2016 14.19 14.23 13.92 14.05 85,843 -0.01(-0.07%)
Dec 01, 2016 13.82 14.09 13.67 14.06 83,529 +0.21(+1.52%)
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%)
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.