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 (%)
May 31, 2002 14.00 14.11 13.84 13.90 137,100 -0.10(-0.71%)
May 28, 2002 14.20 14.50 13.95 14.00 116,000 -0.12(-0.85%)
May 27, 2002 14.00 14.50 13.30 14.12 250,800 +0.00(+0.00%)
May 24, 2002 14.00 14.50 13.30 14.12 250,800 +0.31(+2.24%)
May 23, 2002 15.00 15.00 13.80 13.81 143,900 -0.95(-6.44%)
May 22, 2002 14.49 15.37 14.31 14.76 345,900 +0.19(+1.30%)
May 21, 2002 15.09 15.50 14.40 14.57 224,100 -0.43(-2.87%)
May 20, 2002 15.12 15.50 14.94 15.00 159,000 -0.22(-1.45%)
May 17, 2002 15.80 15.90 15.07 15.22 280,400 -0.48(-3.06%)
May 16, 2002 16.30 16.30 15.00 15.70 259,500 -0.61(-3.74%)
May 15, 2002 16.11 16.75 15.96 16.31 352,300 +0.18(+1.15%)
May 14, 2002 14.11 16.18 14.10 16.12 753,500 +2.04(+14.52%)
May 13, 2002 13.90 14.17 13.82 14.08 87,700 +0.09(+0.64%)
May 10, 2002 14.17 14.17 13.90 13.99 65,700 +0.06(+0.43%)
May 09, 2002 14.55 14.55 13.76 13.93 85,100 -0.61(-4.20%)
May 08, 2002 14.79 14.93 14.42 14.54 86,900 -0.06(-0.40%)
May 07, 2002 15.01 15.08 14.55 14.60 187,500 -0.25(-1.68%)
May 06, 2002 14.79 15.07 14.38 14.85 273,100 +0.28(+1.92%)
May 03, 2002 14.26 14.80 14.10 14.57 137,800 +0.37(+2.61%)
May 02, 2002 14.28 14.50 13.90 14.20 115,200 -0.10(-0.70%)
May 01, 2002 13.90 14.30 13.51 14.30 309,500 +0.45(+3.25%)
Apr 30, 2002 13.79 13.90 12.70 13.85 227,400 +0.44(+3.28%)
Apr 29, 2002 13.40 13.87 13.25 13.41 223,100 +0.08(+0.60%)
Apr 26, 2002 14.25 14.70 13.00 13.33 216,400 -0.76(-5.39%)
Apr 25, 2002 13.99 14.25 13.73 14.09 366,300 +0.78(+5.86%)
Apr 24, 2002 13.95 14.00 13.20 13.31 197,200 -0.06(-0.46%)
Apr 23, 2002 14.05 14.17 13.37 13.37 160,600 -0.63(-4.49%)
Apr 22, 2002 15.75 15.75 13.95 14.00 847,400 +0.05(+0.36%)
Apr 19, 2002 12.86 14.05 12.65 13.95 952,800 +1.45(+11.60%)
Apr 18, 2002 12.50 12.75 12.25 12.50 264,900 -0.10(-0.79%)
Apr 17, 2002 13.10 13.10 12.06 12.60 387,400 -0.40(-3.08%)
Apr 16, 2002 11.01 13.06 10.82 13.00 1,070,700 +2.65(+25.60%)
Apr 15, 2002 10.31 10.40 10.20 10.35 61,100 -0.02(-0.19%)
Apr 12, 2002 10.36 10.50 10.15 10.37 84,000 +0.27(+2.67%)
Apr 11, 2002 10.14 10.14 9.950 10.10 169,200 +0.00(+0.00%)
Apr 10, 2002 10.04 10.25 10.04 10.10 288,500 +0.20(+2.02%)
Apr 09, 2002 9.440 9.950 9.410 9.900 335,500 +0.60(+6.45%)
Apr 08, 2002 9.000 9.390 8.910 9.300 483,700 +0.25(+2.76%)
Apr 05, 2002 9.140 9.350 8.950 9.050 199,900 -0.07(-0.77%)
Apr 04, 2002 8.900 9.150 8.800 9.120 255,500 +0.12(+1.33%)
Apr 03, 2002 9.580 9.580 8.740 9.000 284,000 -0.46(-4.86%)
Apr 02, 2002 10.50 10.58 9.200 9.460 351,900 -1.04(-9.91%)
Apr 01, 2002 10.60 10.60 10.37 10.50 129,800 -0.44(-4.01%)
Mar 29, 2002 10.60 10.94 10.50 10.94 98,100 +0.00(+0.00%)
Mar 28, 2002 10.60 10.94 10.50 10.94 98,100 +0.44(+4.19%)
Mar 27, 2002 10.70 10.70 10.40 10.50 100,100 -0.10(-0.94%)
Mar 26, 2002 10.89 10.90 10.49 10.60 111,500 -0.30(-2.75%)
Mar 25, 2002 11.00 11.23 10.70 10.90 160,700 +0.10(+0.93%)
Mar 22, 2002 10.75 11.00 10.60 10.80 101,900 +0.20(+1.89%)
Mar 21, 2002 11.35 11.64 10.35 10.60 306,400 -0.78(-6.85%)
Mar 20, 2002 11.90 12.00 11.33 11.38 52,400 -0.42(-3.56%)
Mar 19, 2002 12.40 12.48 11.41 11.80 227,800 -0.65(-5.22%)
Mar 18, 2002 12.95 12.99 12.27 12.45 153,500 -0.55(-4.23%)
Mar 15, 2002 12.10 13.20 12.10 13.00 173,300 +0.82(+6.73%)
Mar 14, 2002 12.87 13.15 12.10 12.18 114,500 -0.78(-6.02%)
Mar 13, 2002 12.90 13.20 12.49 12.96 112,700 +0.26(+2.05%)
Mar 12, 2002 12.30 13.00 12.29 12.70 69,600 -0.40(-3.05%)
Mar 11, 2002 13.01 13.10 12.70 13.10 62,000 +0.05(+0.38%)
Mar 08, 2002 12.31 13.14 12.31 13.05 180,100 +0.66(+5.33%)
Mar 07, 2002 11.74 12.39 11.61 12.39 281,000 +0.79(+6.81%)
Mar 06, 2002 11.40 11.82 11.35 11.60 363,500 +0.83(+7.71%)
Mar 05, 2002 10.75 11.23 10.70 10.77 119,700 +0.02(+0.19%)
Mar 04, 2002 11.45 12.00 10.70 10.75 497,800 -0.65(-5.70%)
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.