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 30, 2003 8.200 8.550 8.200 8.431 34,900 +0.20(+2.44%)
May 29, 2003 8.150 8.350 8.000 8.230 47,000 +0.15(+1.86%)
May 28, 2003 8.390 8.500 8.020 8.080 325,900 -0.20(-2.42%)
May 27, 2003 8.750 8.750 8.190 8.280 167,800 -0.40(-4.61%)
May 23, 2003 8.740 8.900 8.600 8.680 121,100 -0.06(-0.69%)
May 22, 2003 8.480 8.740 8.390 8.740 133,600 +0.35(+4.17%)
May 21, 2003 7.600 8.400 7.500 8.390 158,600 +0.31(+3.84%)
May 20, 2003 8.040 8.400 7.970 8.080 148,000 +0.08(+1.00%)
May 19, 2003 8.080 8.130 7.900 8.000 182,500 -0.02(-0.25%)
May 16, 2003 8.050 8.100 7.870 8.020 411,500 -0.02(-0.25%)
May 15, 2003 7.480 8.350 7.480 8.040 350,700 +0.57(+7.62%)
May 14, 2003 7.300 7.560 7.250 7.471 115,800 +0.22(+3.05%)
May 13, 2003 6.980 7.290 6.880 7.250 39,800 +0.12(+1.68%)
May 12, 2003 7.010 7.260 7.000 7.130 125,700 +0.10(+1.42%)
May 09, 2003 7.370 7.370 7.000 7.030 113,205 -0.07(-0.99%)
May 08, 2003 6.960 7.220 6.940 7.100 174,300 +0.16(+2.31%)
May 07, 2003 7.080 7.110 6.940 6.940 164,400 +0.09(+1.31%)
May 06, 2003 6.990 7.000 6.820 6.850 113,900 -0.11(-1.58%)
May 05, 2003 7.150 7.220 6.950 6.960 173,500 -0.23(-3.20%)
May 02, 2003 7.000 7.260 6.520 7.190 460,100 +0.54(+8.12%)
May 01, 2003 7.700 7.840 6.650 6.650 953,500 -1.31(-16.46%)
Apr 30, 2003 7.610 8.020 7.500 7.960 123,100 +0.28(+3.65%)
Apr 29, 2003 7.710 7.850 7.550 7.680 121,900 -0.11(-1.41%)
Apr 28, 2003 7.900 8.000 7.790 7.790 40,100 -0.16(-2.01%)
Apr 25, 2003 7.930 8.020 7.920 7.950 50,900 -0.04(-0.50%)
Apr 24, 2003 7.770 8.030 7.770 7.990 41,000 -0.02(-0.25%)
Apr 23, 2003 8.000 8.090 7.970 8.010 61,900 +0.04(+0.50%)
Apr 22, 2003 7.950 8.050 7.930 7.970 60,500 -0.08(-0.99%)
Apr 21, 2003 8.090 8.090 7.959 8.050 76,400 -0.02(-0.25%)
Apr 17, 2003 8.000 8.090 8.000 8.070 16,200 +0.03(+0.37%)
Apr 16, 2003 8.050 8.090 8.000 8.040 42,100 +0.01(+0.12%)
Apr 15, 2003 8.090 8.100 8.020 8.030 18,800 -0.02(-0.25%)
Apr 14, 2003 8.060 8.100 7.950 8.050 31,500 +0.05(+0.63%)
Apr 11, 2003 8.000 8.030 7.950 8.000 34,400 +0.00(+0.00%)
Apr 10, 2003 8.070 8.070 7.960 8.000 68,500 -0.04(-0.50%)
Apr 09, 2003 7.950 8.100 7.950 8.040 53,300 +0.04(+0.50%)
Apr 08, 2003 7.950 8.030 7.900 8.000 62,300 -0.03(-0.37%)
Apr 07, 2003 8.050 8.180 7.850 8.030 151,800 +0.20(+2.55%)
Apr 04, 2003 8.090 8.100 7.690 7.830 251,400 -0.02(-0.25%)
Apr 03, 2003 7.600 7.950 6.700 7.850 777,200 -1.10(-12.29%)
Apr 02, 2003 8.780 9.000 8.780 8.950 134,600 +0.17(+1.94%)
Apr 01, 2003 8.790 8.920 8.740 8.780 146,200 +0.08(+0.92%)
Mar 31, 2003 8.480 8.790 8.230 8.700 77,200 +0.20(+2.34%)
Mar 28, 2003 8.420 8.640 8.420 8.501 28,900 +0.06(+0.72%)
Mar 27, 2003 8.250 8.550 8.210 8.440 16,450,000 +0.17(+2.06%)
Mar 26, 2003 8.500 8.590 8.260 8.270 62,800 -0.33(-3.84%)
Mar 25, 2003 8.600 8.720 8.500 8.600 84,300 +0.00(+0.00%)
Mar 24, 2003 8.670 8.700 8.370 8.600 94,570 -0.05(-0.58%)
Mar 21, 2003 8.700 8.750 8.610 8.650 140,800 +0.02(+0.23%)
Mar 20, 2003 8.750 9.000 8.620 8.630 109,200 -0.13(-1.48%)
Mar 19, 2003 8.880 8.880 8.750 8.760 72,550 -0.09(-1.02%)
Mar 18, 2003 9.000 9.000 8.760 8.850 53,630 -0.09(-0.96%)
Mar 17, 2003 9.180 9.180 8.900 8.936 73,965 -0.24(-2.66%)
Mar 14, 2003 9.150 9.200 9.050 9.180 14,600 +0.03(+0.33%)
Mar 13, 2003 8.900 9.220 8.900 9.150 22,100 +0.25(+2.81%)
Mar 12, 2003 9.050 9.200 8.900 8.900 51,400 -0.10(-1.11%)
Mar 11, 2003 8.870 9.050 8.870 9.000 17,200 +0.08(+0.90%)
Mar 10, 2003 8.930 9.090 8.900 8.920 20,400 -0.08(-0.89%)
Mar 07, 2003 9.020 9.140 8.900 9.000 47,100 -0.06(-0.66%)
Mar 06, 2003 9.170 9.280 9.000 9.060 21,300 -0.09(-0.98%)
Mar 05, 2003 9.530 9.530 9.010 9.150 55,100 -0.33(-3.48%)
Mar 04, 2003 9.300 9.830 9.300 9.480 61,400 +0.27(+2.93%)
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.