Facebook (NQ: FB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	46.75	47.21	46.50	47.01	0	+0.52(+1.12%)
Nov 27, 2013	45.97	46.67	45.53	46.49	0	+0.60(+1.31%)
Nov 26, 2013	44.66	46.17	43.55	45.89	81,683,400	+1.07(+2.39%)
Nov 25, 2013	46.36	46.65	44.04	44.82	82,402,144	-1.41(-3.05%)
Nov 22, 2013	47.04	47.27	45.96	46.23	0	-0.47(-1.01%)
Nov 21, 2013	46.99	47.46	46.69	46.70	34,775,392	+0.27(+0.58%)
Nov 20, 2013	46.61	47.55	46.31	46.43	53,809,680	+0.07(+0.15%)
Nov 19, 2013	46.26	47.00	45.72	46.36	75,427,976	+0.53(+1.16%)
Nov 18, 2013	48.47	48.84	45.80	45.83	85,598,816	-3.18(-6.49%)
Nov 15, 2013	49.11	49.48	48.71	49.01	0	+0.02(+0.04%)
Nov 14, 2013	48.70	49.57	48.03	48.99	74,994,392	+2.39(+5.12%)
Nov 12, 2013	46.00	47.37	45.83	46.60	68,009,648	+0.40(+0.88%)
Nov 11, 2013	47.04	47.53	45.73	46.20	80,647,808	-1.33(-2.80%)
Nov 08, 2013	47.81	48.65	47.25	47.53	0	-0.03(-0.06%)
Nov 07, 2013	49.24	49.87	47.30	47.56	96,800,584	-1.56(-3.18%)
Nov 06, 2013	50.26	50.45	48.71	49.12	67,718,328	-0.98(-1.97%)
Nov 05, 2013	47.79	50.18	47.51	50.10	76,590,120	+1.88(+3.91%)
Nov 04, 2013	49.37	49.75	48.02	48.22	80,096,984	-1.53(-3.08%)
Nov 01, 2013	50.85	52.09	49.72	49.75	0	-0.45(-0.91%)
Oct 31, 2013	47.16	52.00	46.50	50.20	248,133,696	+1.20(+2.44%)
Oct 30, 2013	50.00	50.21	48.75	49.01	105,728,288	-0.39(-0.78%)
Oct 29, 2013	50.73	50.79	49.25	49.40	101,393,216	-0.83(-1.66%)
Oct 28, 2013	51.54	51.70	49.61	50.23	72,142,416	-1.72(-3.31%)
Oct 25, 2013	53.18	53.24	51.88	51.95	0	-0.49(-0.94%)
Oct 24, 2013	52.38	52.84	51.59	52.45	46,255,468	+0.55(+1.05%)
Oct 23, 2013	51.75	52.25	51.13	51.90	57,006,692	-0.77(-1.47%)
Oct 22, 2013	54.33	54.76	52.20	52.67	82,978,672	-1.18(-2.18%)
Oct 21, 2013	54.68	54.81	53.51	53.85	57,827,228	-0.37(-0.68%)
Oct 18, 2013	54.18	54.83	53.60	54.22	88,260,096	+2.01(+3.85%)
Oct 17, 2013	51.12	52.22	50.95	52.21	70,141,880	+1.08(+2.10%)
Oct 16, 2013	50.04	51.24	49.90	51.13	64,262,896	+1.63(+3.30%)
Oct 15, 2013	49.99	51.00	49.18	49.50	80,744,840	-0.01(-0.02%)
Oct 14, 2013	48.31	49.63	47.91	49.51	68,581,480	+0.40(+0.81%)
Oct 11, 2013	49.18	49.87	48.79	49.11	0	+0.06(+0.12%)
Oct 10, 2013	47.87	49.68	47.83	49.05	99,252,880	+2.28(+4.87%)
Oct 09, 2013	47.38	47.84	45.26	46.77	146,989,456	-0.37(-0.78%)
Oct 08, 2013	50.60	50.60	47.08	47.14	135,484,272	-3.38(-6.68%)
Oct 07, 2013	50.73	51.29	50.40	50.52	57,005,912	-0.52(-1.03%)
Oct 04, 2013	49.77	51.16	49.57	51.04	74,446,944	+1.86(+3.78%)
Oct 03, 2013	50.47	50.72	49.06	49.18	81,473,312	-1.10(-2.18%)
Oct 02, 2013	50.13	51.10	49.95	50.28	62,596,276	-0.14(-0.28%)
Oct 01, 2013	49.97	51.03	49.45	50.42	97,915,168	-0.82(-1.60%)
Sep 27, 2013	50.29	51.28	49.86	51.24	0	+0.85(+1.69%)
Sep 26, 2013	50.01	50.60	49.50	50.39	97,890,792	+0.93(+1.88%)
Sep 25, 2013	49.23	49.54	48.46	49.46	87,455,408	+1.01(+2.08%)
Sep 24, 2013	48.51	49.66	48.16	48.45	136,136,496	+1.26(+2.67%)
Sep 23, 2013	47.28	47.55	46.29	47.19	75,125,040	-0.30(-0.63%)
Sep 20, 2013	46.32	47.60	45.74	47.49	0	+1.51(+3.28%)
Sep 19, 2013	45.51	46.05	45.23	45.98	63,145,576	+0.75(+1.66%)
Sep 18, 2013	44.84	45.47	44.40	45.23	79,120,160	+0.16(+0.36%)
Sep 17, 2013	42.50	45.44	42.43	45.07	91,593,696	+2.56(+6.02%)
Sep 16, 2013	44.83	44.89	42.43	42.51	70,507,312	-1.80(-4.06%)
Sep 13, 2013	45.04	45.08	43.93	44.31	0	-0.44(-0.98%)
Sep 12, 2013	45.53	45.62	44.65	44.75	67,817,120	-0.29(-0.64%)
Sep 11, 2013	43.39	45.09	43.11	45.04	71,722,352	+1.44(+3.30%)
Sep 10, 2013	44.24	44.26	43.23	43.60	54,425,896	-0.44(-1.00%)
Sep 09, 2013	44.36	44.79	43.70	44.04	75,592,768	+0.09(+0.20%)
Sep 06, 2013	43.09	44.61	42.40	43.95	0	+1.29(+3.02%)
Sep 05, 2013	41.79	42.77	41.77	42.66	49,894,200	+0.88(+2.11%)
Sep 04, 2013	42.01	42.17	41.44	41.78	42,445,544	-0.09(-0.21%)