LIVEDEAL (NQ: LIVE)
3.970 USD  +0.110 (+2.85%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2014 3.860 3.980 3.840 3.970 164,774 +0.11(+2.85%)
Jul 28, 2014 3.980 4.050 3.750 3.860 294,105 -0.17(-4.22%)
Jul 25, 2014 4.170 4.220 3.983 4.030 296,304 -0.19(-4.50%)
Jul 24, 2014 4.180 4.280 4.100 4.220 382,331 +0.01(+0.24%)
Jul 23, 2014 3.970 4.210 3.970 4.210 769,657 +0.21(+5.25%)
Jul 22, 2014 3.800 4.040 3.800 4.000 497,683 +0.20(+5.26%)
Jul 21, 2014 3.660 3.850 3.610 3.800 428,900 +0.10(+2.70%)
Jul 18, 2014 3.600 3.780 3.550 3.700 447,629 +0.09(+2.49%)
Jul 17, 2014 3.720 3.750 3.540 3.610 481,198 -0.20(-5.25%)
Jul 16, 2014 3.780 3.890 3.770 3.810 311,134 +0.01(+0.26%)
Jul 15, 2014 4.010 4.150 3.730 3.800 782,908 -0.17(-4.28%)
Jul 14, 2014 3.950 4.190 3.900 3.970 520,938 +0.05(+1.28%)
Jul 11, 2014 3.950 4.040 3.910 3.920 345,826 -0.08(-2.00%)
Jul 10, 2014 4.000 4.080 3.880 4.000 413,248 -0.12(-2.91%)
Jul 09, 2014 4.190 4.270 4.000 4.120 683,209 -0.09(-2.14%)
Jul 08, 2014 4.480 4.590 4.160 4.210 753,838 -0.15(-3.44%)
Jul 07, 2014 4.650 4.850 4.260 4.360 920,199 -0.26(-5.63%)
Jul 03, 2014 4.620 4.620 4.620 0 +0.15(+3.36%)
Jul 02, 2014 4.400 4.700 4.310 4.470 1,066,214 +0.18(+4.20%)
Jul 01, 2014 4.480 4.480 4.250 4.290 480,279 -0.08(-1.83%)
Jun 30, 2014 4.570 4.630 4.300 4.370 689,225 -0.18(-3.96%)
Jun 27, 2014 4.460 4.590 4.350 4.550 1,055,108 +0.20(+4.60%)
Jun 26, 2014 4.260 4.400 4.200 4.350 475,362 +0.10(+2.35%)
Jun 25, 2014 4.280 4.440 4.150 4.250 691,111 -0.04(-0.93%)
Jun 24, 2014 4.830 4.940 4.180 4.290 2,271,898 -0.30(-6.54%)
Jun 23, 2014 4.450 4.840 4.307 4.590 2,694,827 +0.27(+6.25%)
Jun 20, 2014 4.360 4.480 4.150 4.320 1,512,658 +0.14(+3.35%)
Jun 19, 2014 4.330 4.570 4.070 4.180 1,728,393 -0.07(-1.65%)
Jun 18, 2014 4.000 4.629 3.921 4.250 6,192,081 +0.47(+12.43%)
Jun 17, 2014 3.850 3.880 3.650 3.780 733,124 -0.09(-2.33%)
Jun 16, 2014 4.040 4.040 3.780 3.870 433,501 -0.04(-1.02%)
Jun 13, 2014 4.120 4.220 3.850 3.910 1,786,333 +0.11(+2.89%)
Jun 12, 2014 4.030 4.430 3.760 3.800 3,794,402 +0.31(+8.88%)
Jun 11, 2014 3.780 3.820 3.450 3.490 852,437 -0.30(-7.92%)
Jun 10, 2014 3.740 3.880 3.630 3.790 779,377 -0.14(-3.56%)
Jun 06, 2014 3.980 4.110 3.850 3.930 618,547 +0.00(+0.00%)
Jun 05, 2014 4.260 4.290 3.800 3.930 1,378,988 -0.30(-7.09%)
Jun 04, 2014 4.230 4.430 4.090 4.230 542,255 -0.14(-3.21%)
Jun 03, 2014 4.280 4.600 4.120 4.370 1,060,708 +0.11(+2.58%)
Jun 02, 2014 4.580 4.590 4.100 4.260 1,947,446 -0.41(-8.78%)
May 30, 2014 4.700 5.240 4.550 4.670 4,308,627 +0.06(+1.30%)
May 29, 2014 4.640 4.990 4.500 4.610 4,172,282 -0.46(-9.07%)
May 28, 2014 4.090 5.340 3.950 5.070 15,969,615 +1.28(+33.77%)
May 27, 2014 4.020 4.680 3.650 3.790 5,501,698 -0.63(-14.25%)
May 23, 2014 4.420 4.420 4.420 0 +2.13(+93.01%)
May 22, 2014 2.400 2.480 2.270 2.290 232,201 -0.09(-3.78%)
May 21, 2014 2.620 2.750 2.335 2.380 505,348 -0.24(-9.16%)
May 20, 2014 2.640 2.770 2.540 2.620 658,850 -0.37(-12.37%)
May 19, 2014 3.010 3.140 2.950 2.990 278,547 -0.06(-1.97%)
May 16, 2014 3.050 3.090 2.920 3.050 431,221 +0.02(+0.66%)
May 15, 2014 3.010 3.290 2.830 3.030 894,404 -0.05(-1.62%)
May 14, 2014 3.310 3.340 3.070 3.080 655,508 -0.28(-8.33%)
May 13, 2014 3.730 3.760 3.300 3.360 599,128 -0.40(-10.64%)
May 12, 2014 3.830 4.100 3.690 3.760 379,196 -0.12(-3.09%)
May 09, 2014 3.830 3.950 3.660 3.880 363,899 -0.15(-3.72%)
May 08, 2014 4.310 4.500 3.860 4.030 498,283 -0.35(-7.99%)
May 07, 2014 4.650 4.710 4.250 4.380 336,575 -0.29(-6.21%)
May 06, 2014 4.680 5.020 4.500 4.670 750,913 +0.16(+3.55%)
May 05, 2014 4.760 4.800 4.300 4.510 411,792 -0.34(-7.01%)
May 02, 2014 4.560 4.940 4.560 4.850 731,562 +0.26(+5.66%)
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