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 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%)
Feb 02, 2015 39.77 39.99 36.71 37.61 336,062 -2.07(-5.22%)
Jan 30, 2015 39.94 40.46 39.00 39.68 436,637 +0.19(+0.48%)
Jan 29, 2015 41.17 41.89 37.78 39.49 255,641 -1.52(-3.71%)
Jan 28, 2015 42.07 43.14 39.62 41.01 395,869 -1.04(-2.47%)
Jan 27, 2015 42.61 43.46 41.85 42.05 361,571 -1.90(-4.32%)
Jan 26, 2015 39.32 44.15 39.00 43.95 568,031 +4.03(+10.10%)
Jan 23, 2015 43.00 43.00 39.55 39.92 299,890 -3.37(-7.78%)
Jan 22, 2015 41.64 43.51 37.01 43.29 761,069 +1.68(+4.04%)
Jan 21, 2015 47.30 47.63 39.93 41.61 726,505 -6.03(-12.66%)
Jan 20, 2015 48.61 50.00 47.02 47.64 427,472 -0.73(-1.51%)
Jan 16, 2015 51.34 51.34 46.41 48.37 696,277 -3.19(-6.19%)
Jan 15, 2015 51.08 51.56 350,202 -5.39(-9.46%)
Jan 14, 2015 57.90 58.99 56.76 56.95 145,570 -1.93(-3.28%)
Jan 13, 2015 58.88 229,488 +0.03(+0.05%)
Jan 12, 2015 58.70 59.49 57.02 58.85 296,975 +0.19(+0.32%)
Jan 09, 2015 59.25 60.35 57.00 58.66 459,360 -0.51(-0.86%)
Jan 08, 2015 61.82 62.48 58.97 59.17 1,909,989 -0.91(-1.51%)
Jan 07, 2015 55.00 60.70 55.00 60.08 295,512 +6.13(+11.36%)
Jan 06, 2015 58.49 59.87 53.76 53.95 394,802 -4.99(-8.47%)
Jan 05, 2015 59.49 60.98 58.11 58.95 175,001 +0.03(+0.04%)
Jan 02, 2015 54.60 59.13 54.03 58.92 182,023 +4.92(+9.11%)
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%)
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.