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 (%)
Jun 30, 2015 15.28 16.47 15.28 16.24 792,220 +0.96(+6.28%)
Jun 29, 2015 15.61 15.81 15.25 15.28 650,022 -0.57(-3.60%)
Jun 26, 2015 16.20 16.40 15.61 15.85 2,568,844 -0.41(-2.52%)
Jun 25, 2015 16.75 16.80 16.10 16.26 734,532 -0.44(-2.63%)
Jun 24, 2015 16.24 16.97 16.24 16.70 1,091,747 +0.36(+2.20%)
Jun 23, 2015 16.76 17.00 16.00 16.34 1,283,345 +0.10(+0.62%)
Jun 22, 2015 15.65 16.42 15.40 16.24 1,853,785 +0.59(+3.77%)
Jun 19, 2015 16.24 16.32 15.03 15.65 3,919,362 -0.46(-2.86%)
Jun 18, 2015 16.89 17.16 16.03 16.11 2,496,342 -0.81(-4.79%)
Jun 17, 2015 17.38 18.40 16.72 16.92 3,693,294 -0.13(-0.76%)
Jun 16, 2015 19.22 21.00 17.01 17.05 10,205,484 -21.83(-56.15%)
Jun 15, 2015 41.30 41.30 38.68 38.88 2,007,381 -2.52(-6.09%)
Jun 12, 2015 40.45 41.60 39.79 41.40 481,003 +0.61(+1.50%)
Jun 11, 2015 40.01 40.81 39.00 40.79 315,535 +1.06(+2.67%)
Jun 10, 2015 37.22 39.99 36.43 39.73 358,955 +2.70(+7.29%)
Jun 09, 2015 37.63 37.89 34.96 37.03 378,175 -0.67(-1.78%)
Jun 08, 2015 40.15 40.15 37.39 37.70 340,492 -2.58(-6.41%)
Jun 05, 2015 38.86 40.53 38.17 40.28 343,172 +1.46(+3.76%)
Jun 04, 2015 37.37 38.86 37.21 38.82 244,332 +1.31(+3.49%)
Jun 03, 2015 37.65 38.83 37.07 37.51 391,270 -0.01(-0.03%)
Jun 02, 2015 37.04 38.49 36.55 37.52 256,238 +0.28(+0.75%)
Jun 01, 2015 37.53 37.89 35.64 37.24 306,959 -0.04(-0.11%)
May 29, 2015 37.33 38.05 36.86 37.28 333,267 +0.02(+0.05%)
May 28, 2015 38.42 38.98 36.60 37.26 412,815 -1.87(-4.78%)
May 27, 2015 37.21 39.48 36.98 39.13 444,839 +2.11(+5.70%)
May 26, 2015 37.94 38.80 36.02 37.02 295,552 -1.01(-2.66%)
May 22, 2015 38.03 38.03 38.03 0 -0.80(-2.06%)
May 21, 2015 39.30 39.53 38.48 38.83 576,822 -0.22(-0.56%)
May 20, 2015 38.43 39.65 37.70 39.05 381,443 +0.81(+2.12%)
May 19, 2015 36.36 38.71 36.36 38.24 352,371 +1.57(+4.28%)
May 18, 2015 35.14 36.80 34.77 36.67 373,114 +1.57(+4.47%)
May 15, 2015 35.96 36.24 34.74 35.10 326,323 -0.85(-2.36%)
May 14, 2015 35.81 36.24 34.51 35.95 301,062 +0.30(+0.84%)
May 13, 2015 33.95 36.35 33.51 35.65 234,306 +1.77(+5.22%)
May 12, 2015 34.87 34.87 33.37 33.88 196,568 -0.97(-2.78%)
May 11, 2015 32.60 34.98 32.03 34.85 261,310 +2.38(+7.33%)
May 08, 2015 33.45 33.90 32.10 32.47 228,553 -0.57(-1.73%)
May 07, 2015 33.51 34.26 32.10 33.04 214,411 -0.35(-1.05%)
May 06, 2015 29.27 33.65 29.06 33.39 460,598 +3.95(+13.42%)
May 05, 2015 30.80 31.03 29.05 29.44 236,054 -1.56(-5.03%)
May 04, 2015 31.70 32.13 29.47 31.00 488,536 -2.17(-6.54%)
May 01, 2015 32.27 33.65 31.81 33.17 267,282 +1.31(+4.11%)
Apr 30, 2015 35.00 35.19 31.62 31.86 336,730 -3.18(-9.08%)
Apr 29, 2015 36.66 37.32 34.96 35.04 249,917 -1.28(-3.52%)
Apr 28, 2015 35.43 36.56 34.00 36.32 309,973 +0.96(+2.71%)
Apr 27, 2015 36.31 37.18 33.73 35.36 510,565 -2.21(-5.88%)
Apr 24, 2015 38.62 39.71 37.39 37.57 166,943 -0.92(-2.39%)
Apr 23, 2015 38.93 38.96 38.15 38.49 161,093 -0.44(-1.13%)
Apr 22, 2015 39.41 39.74 37.86 38.93 246,169 -0.42(-1.07%)
Apr 21, 2015 39.87 39.87 39.02 39.35 216,979 -0.17(-0.43%)
Apr 20, 2015 40.02 40.65 39.15 39.52 218,212 -0.81(-2.01%)
Apr 17, 2015 41.68 42.01 40.03 40.33 393,281 -1.76(-4.18%)
Apr 16, 2015 41.35 42.56 41.00 42.09 278,049 +0.63(+1.52%)
Apr 15, 2015 40.34 42.10 40.15 41.46 323,100 +1.41(+3.52%)
Apr 14, 2015 39.39 40.72 39.16 40.05 308,431 +0.84(+2.14%)
Apr 13, 2015 40.56 41.09 38.53 39.21 237,880 -1.48(-3.64%)
Apr 10, 2015 39.52 41.28 39.06 40.69 190,482 +1.27(+3.22%)
Apr 09, 2015 40.23 40.56 39.08 39.42 236,626 -1.06(-2.62%)
Apr 08, 2015 39.20 40.55 38.73 40.48 214,252 +1.63(+4.20%)
Apr 07, 2015 38.50 39.28 38.02 38.85 356,839 +0.35(+0.91%)
Apr 06, 2015 37.99 38.94 37.42 38.50 226,421 +0.50(+1.32%)
Apr 02, 2015 38.00 38.00 38.00 0 -1.06(-2.71%)
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.