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 (%)
Jul 31, 2015 14.37 15.28 14.21 14.72 301,027 +0.44(+3.08%)
Jul 30, 2015 14.15 14.58 14.01 14.28 264,631 -0.01(-0.07%)
Jul 29, 2015 14.25 14.67 14.07 14.29 451,811 -0.01(-0.07%)
Jul 28, 2015 14.32 14.71 14.08 14.30 515,089 +0.01(+0.07%)
Jul 27, 2015 14.75 14.75 14.03 14.29 559,185 -0.44(-2.99%)
Jul 24, 2015 15.37 15.52 14.55 14.73 820,164 -1.43(-8.85%)
Jul 23, 2015 16.52 16.73 16.16 16.16 198,405 -0.34(-2.06%)
Jul 22, 2015 16.42 16.77 16.25 16.50 313,569 -0.12(-0.72%)
Jul 21, 2015 16.75 16.90 16.44 16.62 255,666 -0.16(-0.95%)
Jul 20, 2015 16.72 16.90 16.57 16.78 502,359 +0.10(+0.60%)
Jul 17, 2015 16.57 16.82 16.30 16.68 452,280 +0.17(+1.03%)
Jul 16, 2015 16.56 16.84 16.47 16.51 296,205 +0.02(+0.12%)
Jul 15, 2015 16.94 17.01 16.40 16.49 613,427 -0.22(-1.32%)
Jul 14, 2015 16.49 16.83 16.36 16.71 462,732 +0.27(+1.64%)
Jul 13, 2015 16.37 16.69 16.30 16.44 356,699 +0.19(+1.17%)
Jul 10, 2015 15.82 16.46 15.70 16.25 289,317 +0.62(+3.97%)
Jul 09, 2015 15.72 15.90 15.32 15.63 246,131 +0.17(+1.10%)
Jul 08, 2015 15.82 16.05 15.32 15.46 398,299 -0.50(-3.13%)
Jul 07, 2015 16.32 16.42 15.77 15.96 473,180 -0.36(-2.21%)
Jul 06, 2015 15.88 16.47 15.70 16.32 351,014 +0.29(+1.81%)
Jul 02, 2015 16.03 16.03 16.03 0 -0.04(-0.25%)
Jul 01, 2015 16.36 16.61 16.00 16.07 573,095 -0.17(-1.05%)
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%)
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.