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 (%)
Dec 31, 2014 54.00 54.00 54.00 0 -1.89(-3.38%)
Dec 30, 2014 51.64 55.98 51.15 55.89 206,779 +3.97(+7.65%)
Dec 29, 2014 48.86 52.63 48.81 51.92 119,294 +3.28(+6.74%)
Dec 26, 2014 47.50 48.81 46.51 48.64 52,517 +1.34(+2.83%)
Dec 24, 2014 47.30 47.30 47.30 0 -1.20(-2.47%)
Dec 23, 2014 51.73 52.00 48.34 48.50 129,112 -3.20(-6.19%)
Dec 22, 2014 51.35 52.23 50.58 51.70 137,681 +0.14(+0.27%)
Dec 19, 2014 50.71 52.56 50.02 51.56 765,227 +1.20(+2.38%)
Dec 18, 2014 51.39 52.40 48.44 50.36 156,461 -0.09(-0.18%)
Dec 17, 2014 50.69 52.35 50.01 50.45 194,006 -0.34(-0.67%)
Dec 16, 2014 50.54 50.79 207,198 -0.48(-0.94%)
Dec 15, 2014 50.94 52.40 48.09 51.27 217,501 +0.78(+1.54%)
Dec 12, 2014 49.46 51.83 49.00 50.49 201,001 +0.58(+1.16%)
Dec 11, 2014 46.76 54.17 46.68 49.91 545,375 +3.14(+6.71%)
Dec 10, 2014 47.00 47.04 45.52 46.77 124,142 -0.19(-0.40%)
Dec 09, 2014 43.91 49.07 43.57 46.96 358,336 +2.70(+6.10%)
Dec 08, 2014 43.81 44.48 43.10 44.26 86,608 +0.76(+1.75%)
Dec 05, 2014 42.38 44.35 42.29 43.50 137,271 +1.31(+3.11%)
Dec 04, 2014 41.29 42.70 40.01 42.19 111,387 +1.02(+2.48%)
Dec 03, 2014 39.99 42.54 39.29 41.17 189,531 +1.32(+3.31%)
Dec 02, 2014 38.31 40.00 37.85 39.85 134,769 +1.91(+5.03%)
Dec 01, 2014 39.30 39.74 37.03 37.94 153,668 -1.55(-3.93%)
Nov 28, 2014 40.21 40.99 39.06 39.49 37,353 -0.68(-1.69%)
Nov 26, 2014 40.17 40.17 40.17 0 +1.48(+3.83%)
Nov 25, 2014 35.87 39.67 34.90 38.69 336,563 +3.02(+8.47%)
Nov 24, 2014 34.85 36.19 33.79 35.67 67,224 +1.03(+2.97%)
Nov 21, 2014 34.38 35.38 33.23 34.64 55,879 +0.83(+2.45%)
Nov 20, 2014 32.55 34.04 32.02 33.81 79,853 +1.17(+3.58%)
Nov 19, 2014 33.84 33.84 32.57 32.64 33,012 -1.15(-3.40%)
Nov 18, 2014 33.02 33.85 32.98 33.79 40,246 +0.98(+2.99%)
Nov 17, 2014 33.96 34.57 32.81 32.81 60,315 -1.15(-3.39%)
Nov 14, 2014 34.52 34.98 32.76 33.96 117,635 -0.64(-1.85%)
Nov 13, 2014 33.55 34.94 33.55 34.60 151,337 +0.95(+2.82%)
Nov 12, 2014 32.82 34.24 32.70 33.65 29,516 +0.53(+1.60%)
Nov 11, 2014 34.48 35.25 33.02 33.12 50,736 -1.28(-3.72%)
Nov 10, 2014 35.00 35.71 33.80 34.40 34,196 -0.60(-1.71%)
Nov 07, 2014 34.60 35.02 33.02 35.00 64,634 +0.25(+0.72%)
Nov 06, 2014 33.40 34.80 33.02 34.75 36,659 +1.24(+3.70%)
Nov 05, 2014 36.57 36.89 32.74 33.51 88,711 -2.88(-7.91%)
Nov 04, 2014 36.09 37.38 35.45 36.39 77,777 +0.41(+1.14%)
Nov 03, 2014 35.88 36.44 34.91 35.98 84,695 +0.10(+0.28%)
Oct 31, 2014 36.57 36.99 35.64 35.88 77,849 +0.19(+0.53%)
Oct 30, 2014 34.03 36.75 33.25 35.69 158,731 +2.16(+6.44%)
Oct 29, 2014 33.28 34.89 32.76 33.53 131,228 +0.13(+0.39%)
Oct 28, 2014 33.90 33.90 33.03 33.40 70,792 -0.19(-0.57%)
Oct 27, 2014 32.93 33.85 34.22 33.59 33,498 -0.63(-1.84%)
Oct 24, 2014 33.93 34.24 33.68 34.22 25,132 +0.32(+0.94%)
Oct 23, 2014 32.58 35.30 32.52 33.90 86,513 +1.26(+3.86%)
Oct 22, 2014 33.46 31.54 32.64 56,930 -0.03(-0.09%)
Oct 21, 2014 30.33 32.88 30.33 32.67 101,072 +2.46(+8.14%)
Oct 20, 2014 30.00 30.93 29.68 30.21 53,235 +0.00(+0.00%)
Oct 17, 2014 31.69 30.02 30.21 79,621 -0.20(-0.66%)
Oct 16, 2014 30.98 30.98 28.76 30.41 40,745 -0.18(-0.59%)
Oct 15, 2014 29.56 30.88 28.74 30.59 84,734 +0.62(+2.07%)
Oct 14, 2014 30.55 31.24 29.76 29.97 123,501 -0.30(-0.99%)
Oct 13, 2014 30.03 30.68 30.00 30.27 70,073 +0.37(+1.24%)
Oct 10, 2014 30.35 31.17 29.84 29.90 135,109 -0.45(-1.48%)
Oct 09, 2014 31.24 32.30 30.15 30.35 84,831 -1.00(-3.19%)
Oct 08, 2014 32.00 32.18 31.02 31.35 109,239 -0.19(-0.60%)
Oct 07, 2014 33.60 33.60 31.02 31.54 58,509 -2.45(-7.21%)
Oct 06, 2014 33.74 34.99 32.91 33.99 108,763 +0.29(+0.86%)
Oct 03, 2014 34.56 34.98 33.68 33.70 80,935 -0.57(-1.66%)
Oct 02, 2014 32.37 34.40 31.74 34.27 153,380 +2.00(+6.20%)
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.