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 28, 2003 6.490 6.670 6.340 6.570 342,059 +0.22(+3.46%)
Nov 26, 2003 6.350 6.550 6.260 6.350 926,380 +0.25(+4.10%)
Nov 25, 2003 5.950 6.200 5.950 6.100 1,109,370 +0.21(+3.57%)
Nov 24, 2003 5.820 5.940 5.600 5.890 293,165 +0.07(+1.22%)
Nov 21, 2003 5.660 5.950 5.540 5.819 525,801 +0.21(+3.73%)
Nov 20, 2003 5.670 5.799 5.290 5.610 488,695 -0.12(-2.09%)
Nov 19, 2003 5.860 5.870 5.690 5.730 202,622 -0.10(-1.72%)
Nov 18, 2003 5.900 5.990 5.790 5.830 156,032 -0.04(-0.68%)
Nov 17, 2003 5.850 5.920 5.600 5.870 298,186 -0.03(-0.51%)
Nov 14, 2003 6.190 6.260 5.820 5.900 209,253 -0.19(-3.12%)
Nov 13, 2003 5.700 6.160 5.700 6.090 548,298 +0.30(+5.20%)
Nov 12, 2003 5.600 5.900 5.550 5.789 1,367,624 +0.29(+5.25%)
Nov 11, 2003 5.925 5.925 5.450 5.500 391,434 -0.40(-6.78%)
Nov 10, 2003 5.970 6.080 5.830 5.900 109,575 -0.04(-0.67%)
Nov 07, 2003 6.160 6.200 5.900 5.940 121,035 -0.16(-2.62%)
Nov 06, 2003 6.160 6.270 6.080 6.100 65,724 -0.18(-2.87%)
Nov 05, 2003 6.320 6.380 6.200 6.280 86,332 -0.02(-0.32%)
Nov 04, 2003 6.320 6.490 6.290 6.300 324,926 +0.00(+0.00%)
Nov 03, 2003 6.350 6.470 5.970 6.300 157,003 +0.01(+0.16%)
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%)
Oct 01, 2003 5.060 5.109 4.940 5.030 366,478 +0.03(+0.60%)
Sep 30, 2003 4.870 5.110 4.750 5.000 267,200 +0.11(+2.25%)
Sep 29, 2003 4.850 4.960 4.650 4.890 265,447 +0.21(+4.49%)
Sep 26, 2003 4.500 4.680 4.350 4.680 169,630 +0.07(+1.52%)
Sep 25, 2003 4.750 4.860 4.550 4.610 108,350 -0.14(-2.95%)
Sep 24, 2003 4.990 5.000 4.400 4.750 173,900 -0.24(-4.81%)
Sep 23, 2003 5.100 5.100 4.950 4.990 107,871 -0.01(-0.20%)
Sep 22, 2003 5.050 5.090 4.870 5.000 180,200 -0.05(-0.99%)
Sep 19, 2003 4.950 5.150 4.900 5.050 508,236 +0.03(+0.60%)
Sep 18, 2003 5.140 5.310 4.970 5.020 323,089 -0.13(-2.52%)
Sep 17, 2003 5.200 5.300 5.130 5.150 100,500 -0.07(-1.34%)
Sep 16, 2003 5.120 5.350 5.120 5.220 251,300 +0.12(+2.35%)
Sep 15, 2003 5.400 5.440 5.050 5.100 166,400 -0.29(-5.38%)
Sep 12, 2003 5.490 5.500 5.160 5.390 192,500 -0.11(-2.00%)
Sep 11, 2003 5.140 5.500 5.010 5.500 665,700 +0.36(+7.00%)
Sep 10, 2003 5.330 5.470 5.050 5.140 218,200 -0.48(-8.54%)
Sep 09, 2003 5.250 5.690 5.100 5.620 769,200 +0.43(+8.29%)
Sep 08, 2003 4.950 5.200 4.939 5.190 513,800 +0.24(+4.85%)
Sep 05, 2003 4.990 4.990 4.590 4.950 217,000 -0.04(-0.80%)
Sep 04, 2003 4.880 5.000 4.700 4.990 353,100 +0.10(+2.04%)
Sep 03, 2003 4.500 4.920 4.410 4.890 182,600 +0.40(+8.91%)
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.