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 (%)
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%)
Apr 01, 2015 40.28 40.28 38.17 39.06 478,850 -1.46(-3.60%)
Mar 31, 2015 39.27 41.15 39.05 40.52 259,821 +1.11(+2.82%)
Mar 30, 2015 38.73 39.67 37.39 39.41 447,537 +0.81(+2.10%)
Mar 27, 2015 38.50 40.36 38.00 38.60 475,620 +0.20(+0.52%)
Mar 26, 2015 41.10 42.00 37.65 38.40 795,388 -2.64(-6.43%)
Mar 25, 2015 44.58 44.90 40.47 41.04 820,731 -2.63(-6.02%)
Mar 24, 2015 43.12 44.51 42.59 43.67 270,285 +0.60(+1.39%)
Mar 23, 2015 44.38 44.87 42.97 43.07 321,496 -1.54(-3.45%)
Mar 20, 2015 45.00 45.18 43.07 44.61 548,587 +0.36(+0.81%)
Mar 19, 2015 41.74 45.14 41.41 44.25 408,437 +2.83(+6.83%)
Mar 18, 2015 42.13 42.13 40.52 41.42 282,482 -0.68(-1.62%)
Mar 17, 2015 41.68 42.25 40.92 42.10 230,436 +0.35(+0.84%)
Mar 16, 2015 43.47 44.43 41.56 41.75 359,548 -1.49(-3.45%)
Mar 13, 2015 40.60 44.25 40.38 43.24 603,512 +2.73(+6.74%)
Mar 12, 2015 38.78 40.67 38.15 40.51 281,253 +1.93(+5.00%)
Mar 11, 2015 37.98 39.00 37.26 38.58 305,331 +0.67(+1.77%)
Mar 10, 2015 37.99 39.45 36.34 37.91 375,371 +0.83(+2.24%)
Mar 09, 2015 36.15 37.20 35.22 37.08 213,763 +1.12(+3.11%)
Mar 06, 2015 35.26 35.96 292,925 -1.98(-5.22%)
Mar 05, 2015 36.93 38.24 35.96 37.94 358,742 +1.33(+3.63%)
Mar 04, 2015 36.63 34.69 36.61 244,145 +1.92(+5.53%)
Mar 03, 2015 34.63 34.69 279,607 -2.11(-5.73%)
Mar 02, 2015 36.31 37.67 35.95 36.80 267,407 +0.62(+1.71%)
Feb 27, 2015 36.77 37.45 35.92 36.18 170,324 -0.57(-1.55%)
Feb 26, 2015 36.02 36.75 209,147 -0.21(-0.57%)
Feb 25, 2015 36.61 37.56 35.57 36.96 239,131 +0.27(+0.74%)
Feb 24, 2015 37.04 37.70 36.10 36.69 168,863 -0.19(-0.52%)
Feb 23, 2015 39.11 40.21 36.64 36.88 280,911 -3.18(-7.94%)
Feb 20, 2015 39.95 40.35 38.02 40.06 260,017 +0.11(+0.28%)
Feb 19, 2015 39.30 40.82 38.69 39.95 418,177 +0.21(+0.53%)
Feb 18, 2015 36.80 40.25 36.80 39.74 567,395 +2.91(+7.90%)
Feb 17, 2015 36.13 36.90 35.76 36.83 186,152 +0.54(+1.49%)
Feb 13, 2015 36.29 36.29 36.29 0 +0.01(+0.03%)
Feb 12, 2015 36.23 36.78 35.31 36.28 238,235 +0.13(+0.36%)
Feb 11, 2015 38.86 39.68 35.78 36.15 251,819 -2.73(-7.02%)
Feb 10, 2015 36.50 39.28 33.73 38.88 468,962 +2.64(+7.28%)
Feb 09, 2015 33.06 37.54 32.51 36.24 706,485 +2.97(+8.93%)
Feb 06, 2015 33.41 34.52 32.92 33.27 211,307 -0.01(-0.03%)
Feb 05, 2015 33.78 34.77 32.47 33.28 454,945 -0.28(-0.83%)
Feb 04, 2015 35.59 35.59 33.25 33.56 300,068 -2.42(-6.73%)
Feb 03, 2015 37.61 37.66 34.04 35.98 444,575 -1.63(-4.33%)
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.