LIVEDEAL (NQ: LIVE)
2.950 USD  -0.020 (-0.67%)
Official Closing Price  /  Updated: 5:20 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 2.990 3.030 2.930 2.950 143,593 -0.02(-0.67%)
Feb 26, 2015 3.000 2.970 153,786 +0.02(+0.68%)
Feb 25, 2015 3.020 3.100 2.900 2.950 331,574 -0.12(-3.91%)
Feb 24, 2015 3.050 3.220 3.030 3.070 164,658 +0.00(+0.00%)
Feb 23, 2015 3.140 3.150 3.030 3.070 266,458 -0.07(-2.23%)
Feb 20, 2015 3.220 3.220 3.110 3.140 235,236 -0.13(-3.98%)
Feb 19, 2015 3.260 3.300 3.180 3.270 530,561 +0.11(+3.48%)
Feb 18, 2015 3.130 3.320 3.100 3.160 369,895 -0.04(-1.25%)
Feb 17, 2015 3.130 3.290 3.050 3.200 462,563 -0.03(-0.93%)
Feb 13, 2015 3.230 3.230 3.230 0 -0.22(-6.38%)
Feb 12, 2015 3.930 4.050 3.360 3.450 2,533,907 -0.33(-8.73%)
Feb 11, 2015 3.400 3.870 3.350 3.780 1,678,126 +0.53(+16.31%)
Feb 10, 2015 3.350 3.350 3.190 3.250 203,789 -0.02(-0.61%)
Feb 09, 2015 3.280 3.340 3.170 3.270 211,636 +0.07(+2.19%)
Feb 06, 2015 3.220 3.440 3.090 3.200 1,026,906 +0.05(+1.59%)
Feb 05, 2015 3.050 3.178 3.050 3.150 120,940 +0.07(+2.27%)
Feb 04, 2015 3.210 3.220 3.050 3.080 151,980 -0.12(-3.75%)
Feb 03, 2015 3.180 3.380 3.070 3.200 581,690 +0.15(+4.92%)
Feb 02, 2015 3.100 3.100 3.000 3.050 117,976 +0.00(+0.00%)
Jan 30, 2015 3.120 3.120 2.980 3.050 101,355 -0.05(-1.61%)
Jan 29, 2015 3.110 3.110 3.030 3.100 123,296 +0.05(+1.64%)
Jan 28, 2015 3.100 3.120 2.995 3.050 148,185 -0.02(-0.65%)
Jan 27, 2015 3.000 3.100 2.951 3.070 208,901 +0.06(+1.99%)
Jan 26, 2015 3.000 3.050 2.960 3.010 110,706 +0.02(+0.67%)
Jan 23, 2015 3.020 3.099 2.960 2.990 144,172 -0.02(-0.66%)
Jan 22, 2015 3.100 3.150 3.010 3.010 110,040 -0.08(-2.59%)
Jan 21, 2015 3.090 180,901 +0.08(+2.66%)
Jan 20, 2015 2.970 3.030 2.850 3.010 252,041 +0.13(+4.51%)
Jan 16, 2015 2.900 2.940 2.816 2.880 101,951 +0.04(+1.41%)
Jan 15, 2015 2.790 2.840 131,682 +0.01(+0.35%)
Jan 14, 2015 2.790 2.850 2.750 2.830 126,798 -0.01(-0.35%)
Jan 13, 2015 2.840 159,413 -0.03(-1.05%)
Jan 12, 2015 3.030 3.030 2.870 2.870 154,381 -0.12(-4.01%)
Jan 09, 2015 2.960 3.020 2.850 2.990 145,060 +0.03(+1.01%)
Jan 08, 2015 3.080 3.160 2.950 2.960 146,605 -0.08(-2.63%)
Jan 07, 2015 2.940 3.240 2.940 3.040 433,705 +0.09(+3.05%)
Jan 06, 2015 3.060 3.079 2.800 2.950 305,971 -0.13(-4.22%)
Jan 05, 2015 3.210 3.250 3.030 3.080 254,107 -0.13(-4.05%)
Jan 02, 2015 3.200 3.270 3.100 3.210 291,346 +0.07(+2.23%)
Dec 31, 2014 3.140 3.140 3.140 0 -0.35(-10.03%)
Dec 30, 2014 3.790 3.800 3.360 3.490 1,685,736 -0.43(-10.97%)
Dec 29, 2014 3.850 4.290 3.850 3.920 13,617,118 +0.63(+19.15%)
Dec 26, 2014 2.610 3.320 2.530 3.290 705,592 +0.68(+26.05%)
Dec 24, 2014 2.610 2.610 2.610 0 +0.03(+1.16%)
Dec 23, 2014 2.500 2.640 2.500 2.580 110,041 -0.02(-0.77%)
Dec 22, 2014 2.660 2.755 2.590 2.600 98,468 -0.08(-2.99%)
Dec 19, 2014 2.730 2.730 2.578 2.680 114,281 -0.05(-1.83%)
Dec 18, 2014 2.760 2.790 2.500 2.730 106,756 +0.04(+1.49%)
Dec 17, 2014 2.620 2.780 2.450 2.690 120,210 +0.10(+3.86%)
Dec 16, 2014 2.550 2.590 78,921 -0.08(-3.00%)
Dec 15, 2014 2.730 2.825 2.550 2.670 132,440 -0.06(-2.20%)
Dec 12, 2014 2.810 2.879 2.670 2.730 86,119 -0.15(-5.21%)
Dec 11, 2014 2.980 2.980 2.850 2.880 57,897 -0.01(-0.35%)
Dec 10, 2014 3.000 3.000 2.650 2.890 336,102 +0.11(+3.96%)
Dec 09, 2014 2.620 2.790 2.620 2.780 81,329 +0.16(+6.11%)
Dec 08, 2014 2.910 2.920 2.530 2.620 191,028 -0.28(-9.66%)
Dec 05, 2014 2.870 2.940 2.870 2.900 17,754 +0.03(+1.05%)
Dec 04, 2014 2.860 2.980 2.850 2.870 66,267 -0.01(-0.35%)
Dec 03, 2014 2.850 2.960 2.850 2.880 75,036 +0.03(+1.05%)
Dec 02, 2014 2.940 2.940 2.800 2.850 211,513 -0.11(-3.72%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here