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 (%)
Oct 31, 2003 6.290 6.500 6.020 6.290 169,605 +0.07(+1.13%)
Oct 30, 2003 6.430 6.540 6.250 6.220 279,570 -0.21(-3.27%)
Oct 29, 2003 6.050 6.500 5.950 6.430 175,671 +0.42(+6.99%)
Oct 28, 2003 5.730 6.100 5.700 6.010 197,197 +0.43(+7.71%)
Oct 27, 2003 5.750 5.800 5.550 5.580 184,400 -0.06(-1.06%)
Oct 24, 2003 5.710 5.750 5.550 5.640 130,800 -0.03(-0.53%)
Oct 23, 2003 5.780 5.850 5.523 5.670 201,700 -0.23(-3.90%)
Oct 22, 2003 6.080 6.210 5.680 5.900 205,300 -0.32(-5.14%)
Oct 21, 2003 6.400 6.430 6.160 6.220 269,919 -0.18(-2.81%)
Oct 20, 2003 5.900 6.400 5.898 6.400 254,206 +0.27(+4.40%)
Oct 17, 2003 6.150 6.360 5.790 6.130 224,992 -0.05(-0.81%)
Oct 16, 2003 5.870 6.169 5.900 6.180 269,700 +0.31(+5.28%)
Oct 15, 2003 5.710 5.960 5.600 5.870 626,992 +0.25(+4.45%)
Oct 14, 2003 5.550 5.650 5.360 5.620 210,410 +0.16(+2.93%)
Oct 13, 2003 5.400 5.540 5.300 5.460 67,469 +0.05(+0.92%)
Oct 10, 2003 5.340 5.450 5.260 5.410 108,240 +0.11(+2.08%)
Oct 09, 2003 5.340 5.490 5.240 5.300 275,247 -0.08(-1.49%)
Oct 08, 2003 5.660 5.680 5.300 5.380 161,324 -0.12(-2.12%)
Oct 07, 2003 5.290 5.600 5.200 5.497 349,150 +0.20(+3.73%)
Oct 06, 2003 5.200 5.400 5.170 5.299 165,599 +0.13(+2.51%)
Oct 03, 2003 5.050 5.250 5.000 5.170 333,248 +0.16(+3.18%)
Oct 02, 2003 5.100 5.100 4.920 5.010 437,700 -0.02(-0.40%)
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.