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 (%)
Nov 29, 2002 9.770 9.900 9.750 9.900 20,400 +0.15(+1.53%)
Nov 27, 2002 9.820 10.00 9.651 9.751 46,300 -0.25(-2.49%)
Nov 26, 2002 9.830 10.00 9.610 10.00 76,900 -0.39(-3.74%)
Nov 25, 2002 10.36 10.48 9.820 10.39 133,300 -0.20(-1.90%)
Nov 22, 2002 9.810 10.62 9.500 10.59 87,300 +0.83(+8.50%)
Nov 21, 2002 9.460 9.950 9.330 9.760 107,200 +0.42(+4.50%)
Nov 20, 2002 8.980 9.500 8.970 9.340 106,900 +0.45(+5.06%)
Nov 19, 2002 8.840 9.000 8.700 8.890 56,700 +0.19(+2.18%)
Nov 18, 2002 9.090 9.090 8.590 8.700 29,200 -0.42(-4.61%)
Nov 15, 2002 9.190 9.300 9.050 9.120 15,100 -0.03(-0.33%)
Nov 14, 2002 8.650 9.300 8.650 9.150 54,600 +0.60(+7.02%)
Nov 13, 2002 8.920 8.920 8.510 8.550 134,500 -0.20(-2.29%)
Nov 12, 2002 9.080 9.100 8.750 8.750 30,700 -0.33(-3.63%)
Nov 11, 2002 9.260 9.260 8.910 9.080 64,400 +0.04(+0.44%)
Nov 08, 2002 8.950 9.370 8.910 9.040 57,000 -0.04(-0.39%)
Nov 07, 2002 9.350 9.350 8.820 9.075 59,200 -0.28(-2.94%)
Nov 06, 2002 9.800 9.800 9.241 9.350 104,800 -0.44(-4.49%)
Nov 05, 2002 9.900 9.950 9.300 9.790 237,600 -0.01(-0.10%)
Nov 04, 2002 10.09 10.18 9.670 9.800 171,900 -0.29(-2.87%)
Nov 01, 2002 9.900 10.20 9.650 10.09 169,500 +0.09(+0.90%)
Oct 31, 2002 9.700 10.35 9.700 10.00 165,460 +0.41(+4.28%)
Oct 30, 2002 9.480 9.750 9.245 9.590 51,300 +0.10(+1.05%)
Oct 29, 2002 9.650 9.690 9.450 9.490 59,727 -0.26(-2.67%)
Oct 28, 2002 9.650 9.750 9.500 9.750 20,893 +0.04(+0.42%)
Oct 25, 2002 9.690 9.800 9.570 9.709 16,000 +0.16(+1.66%)
Oct 24, 2002 9.900 9.930 9.530 9.550 35,500 +0.01(+0.10%)
Oct 23, 2002 9.800 9.800 9.500 9.540 97,000 -0.22(-2.25%)
Oct 22, 2002 9.890 9.990 9.520 9.760 82,300 -0.06(-0.61%)
Oct 21, 2002 9.170 10.00 9.100 9.820 130,893 +0.62(+6.74%)
Oct 18, 2002 9.250 9.300 9.010 9.200 38,800 +0.09(+0.99%)
Oct 17, 2002 9.100 9.650 9.100 9.110 73,950 +0.13(+1.45%)
Oct 16, 2002 8.860 9.080 8.680 8.980 112,138 +0.34(+3.94%)
Oct 15, 2002 9.400 9.600 8.600 8.640 157,600 -0.26(-2.91%)
Oct 14, 2002 8.690 9.170 8.590 8.899 90,430 +0.12(+1.36%)
Oct 11, 2002 8.550 9.050 8.530 8.780 141,927 +0.38(+4.52%)
Oct 10, 2002 7.960 8.400 7.670 8.400 155,600 +0.68(+8.79%)
Oct 09, 2002 7.740 8.070 7.550 7.721 100,400 +0.27(+3.65%)
Oct 08, 2002 7.070 7.600 6.900 7.449 369,200 +0.55(+7.96%)
Oct 07, 2002 7.970 8.070 6.900 6.900 235,500 -0.92(-11.76%)
Oct 04, 2002 8.690 8.750 7.790 7.820 234,400 -0.88(-10.11%)
Oct 03, 2002 9.000 9.050 8.270 8.700 164,200 -0.34(-3.76%)
Oct 02, 2002 9.650 9.650 8.900 9.040 76,800 -0.60(-6.22%)
Oct 01, 2002 9.970 9.980 9.480 9.640 88,200 -0.27(-2.72%)
Sep 30, 2002 8.980 10.20 8.910 9.910 122,333 +0.92(+10.23%)
Sep 27, 2002 9.630 10.14 8.790 8.990 129,300 -0.55(-5.77%)
Sep 26, 2002 9.090 9.810 9.051 9.540 134,900 +0.49(+5.41%)
Sep 25, 2002 9.660 10.01 8.850 9.050 230,200 -0.55(-5.73%)
Sep 24, 2002 10.60 10.73 9.580 9.600 9,330,000 -0.94(-8.92%)
Sep 23, 2002 10.94 11.04 10.53 10.54 73,546 -0.56(-5.05%)
Sep 20, 2002 10.78 11.15 10.62 11.10 37,300 +0.44(+4.13%)
Sep 19, 2002 10.58 11.20 10.28 10.66 118,600 +0.14(+1.33%)
Sep 18, 2002 10.41 10.52 10.30 10.52 31,300 +0.03(+0.29%)
Sep 17, 2002 10.36 10.60 10.32 10.49 16,700 +0.06(+0.58%)
Sep 16, 2002 10.55 10.60 10.35 10.43 36,900 -0.05(-0.48%)
Sep 13, 2002 10.55 10.55 10.38 10.48 38,900 -0.07(-0.66%)
Sep 12, 2002 10.39 10.55 10.38 10.55 48,900 +0.25(+2.43%)
Sep 11, 2002 10.45 10.45 10.10 10.30 40,980 -0.15(-1.44%)
Sep 10, 2002 10.36 10.55 10.36 10.45 48,400 -0.02(-0.19%)
Sep 09, 2002 10.65 10.65 10.36 10.47 36,600 -0.08(-0.76%)
Sep 06, 2002 10.50 10.60 10.43 10.55 359,800 +0.11(+1.05%)
Sep 05, 2002 10.95 11.00 10.20 10.44 704,800 -0.51(-4.66%)
Sep 04, 2002 11.10 11.30 10.95 10.95 53,300 -0.20(-1.79%)
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.