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 (%)
Aug 30, 2002 29.40 29.96 28.28 28.41 3,898,500 -1.41(-4.72%)
Aug 29, 2002 28.98 30.59 28.70 29.82 6,160,000 +0.63(+2.16%)
Aug 28, 2002 32.13 32.41 29.05 29.19 8,489,000 -4.13(-12.39%)
Aug 27, 2002 31.64 34.30 30.94 33.32 14,446,200 +2.59(+8.43%)
Aug 26, 2002 30.94 32.13 29.75 30.73 14,729,800 +1.61(+5.53%)
Aug 23, 2002 28.21 30.17 27.79 29.12 6,576,429 +0.28(+0.97%)
Aug 22, 2002 28.56 32.13 28.14 28.84 14,552,400 -2.59(-8.24%)
Aug 21, 2002 30.52 31.43 29.26 31.43 6,969,500 +1.26(+4.18%)
Aug 20, 2002 29.68 30.66 29.05 30.17 4,917,300 +0.84(+2.86%)
Aug 16, 2002 28.00 30.52 27.65 29.33 4,483,800 +0.77(+2.70%)
Aug 15, 2002 30.03 30.10 27.51 28.56 4,367,900 -0.77(-2.63%)
Aug 14, 2002 26.04 30.04 25.90 29.33 5,569,537 +3.71(+14.48%)
Aug 13, 2002 26.46 28.28 25.06 25.62 6,329,809 -0.84(-3.17%)
Aug 12, 2002 27.79 28.35 25.83 26.46 5,030,000 -2.17(-7.58%)
Aug 07, 2002 30.45 30.45 26.11 28.63 5,731,900 +0.70(+2.51%)
Aug 06, 2002 26.32 28.49 26.11 27.93 5,041,000 +2.73(+10.83%)
Aug 05, 2002 26.18 26.60 24.57 25.20 4,940,100 -1.05(-4.00%)
Aug 02, 2002 26.25 27.44 23.66 26.25 7,663,000 -0.35(-1.32%)
Aug 01, 2002 28.28 28.49 26.25 26.60 6,562,700 -1.61(-5.71%)
Jul 31, 2002 29.12 30.45 27.30 28.21 9,309,200 -1.26(-4.28%)
Jul 30, 2002 29.40 30.59 28.28 29.47 6,660,953 -0.28(-0.94%)
Jul 29, 2002 29.54 30.87 28.42 29.75 5,403,400 +1.19(+4.17%)
Jul 26, 2002 29.61 29.68 27.65 28.56 5,899,800 -0.35(-1.21%)
Jul 25, 2002 31.08 32.41 28.50 28.91 6,877,664 -3.99(-12.13%)
Jul 24, 2002 29.47 33.88 28.42 32.90 8,573,984 +1.89(+6.09%)
Jul 23, 2002 35.00 36.26 30.73 31.01 9,662,963 -3.85(-11.04%)
Jul 22, 2002 36.33 38.08 33.53 34.86 9,523,700 -1.40(-3.86%)
Jul 19, 2002 37.10 40.25 35.35 36.26 11,543,200 -5.67(-13.52%)
Jul 17, 2002 44.03 44.45 40.74 41.93 7,692,600 +3.01(+7.73%)
Jul 12, 2002 39.62 40.25 36.96 38.92 12,192,100 +1.19(+3.15%)
Jul 11, 2002 33.95 38.57 33.25 37.73 9,621,500 +3.57(+10.45%)
Jul 10, 2002 36.26 36.26 33.67 34.16 5,643,700 +0.00(+0.00%)
Jul 09, 2002 33.39 36.47 33.18 34.16 8,031,000 +0.77(+2.31%)
Jul 08, 2002 32.48 36.68 32.20 33.39 9,779,500 +0.91(+2.80%)
Jul 05, 2002 29.33 32.76 28.70 32.48 3,005,400 +3.29(+11.27%)
Jul 04, 2002 29.12 29.55 26.95 29.19 5,571,600 +0.00(+0.00%)
Jul 03, 2002 29.12 29.55 26.95 29.19 5,554,900 +0.28(+0.97%)
Jul 02, 2002 29.12 30.87 28.14 28.91 13,996,200 +0.07(+0.24%)
Jul 01, 2002 29.75 31.50 28.49 28.84 5,982,000 -0.49(-1.67%)
Jun 28, 2002 29.40 31.85 28.42 29.33 8,599,600 -0.21(-0.71%)
Jun 27, 2002 27.09 29.75 26.67 29.54 12,356,100 +3.43(+13.14%)
Jun 26, 2002 26.04 27.17 25.20 26.11 9,497,000 -0.84(-3.12%)
Jun 25, 2002 29.68 29.76 26.74 26.95 7,785,800 -0.70(-2.53%)
Jun 21, 2002 26.46 28.00 26.46 27.65 17,023,400 +0.77(+2.86%)
Jun 20, 2002 27.86 28.28 26.60 26.88 10,542,200 -0.84(-3.03%)
Jun 19, 2002 28.77 29.05 27.30 27.72 22,884,400 -3.08(-10.00%)
Jun 18, 2002 33.25 33.46 30.45 30.80 8,667,500 -2.80(-8.33%)
Jun 17, 2002 30.31 34.86 30.03 33.60 8,027,400 +3.99(+13.48%)
Jun 14, 2002 29.54 31.43 29.05 29.61 8,011,500 -0.35(-1.17%)
Jun 12, 2002 31.71 33.04 29.40 29.96 10,393,000 -2.38(-7.36%)
Jun 11, 2002 35.70 36.12 31.85 32.34 6,234,500 -2.46(-7.06%)
Jun 10, 2002 36.26 36.75 34.37 34.80 5,010,100 -1.18(-3.29%)
Jun 07, 2002 34.65 37.45 34.30 35.98 7,355,200 +0.77(+2.19%)
Jun 06, 2002 37.38 37.45 35.21 35.21 7,713,200 -2.17(-5.81%)
Jun 05, 2002 38.77 39.13 36.82 37.38 4,131,100 -2.24(-5.65%)
May 31, 2002 41.37 41.79 39.48 39.62 7,969,000 -2.17(-5.19%)
May 29, 2002 41.72 43.19 41.22 41.79 5,843,900 -0.21(-0.50%)
May 28, 2002 43.26 43.40 41.30 42.00 7,106,400 -0.56(-1.32%)
May 27, 2002 42.35 43.75 42.00 42.56 4,274,400 +0.00(+0.00%)
May 24, 2002 42.35 43.75 42.00 42.56 4,225,700 +0.00(+0.00%)
May 23, 2002 42.42 43.54 41.30 42.56 20,603,700 -2.52(-5.59%)
May 22, 2002 45.85 46.90 44.17 45.08 8,406,400 -1.05(-2.28%)
May 21, 2002 49.91 50.33 46.13 46.13 7,685,100 -2.80(-5.72%)
May 20, 2002 49.49 50.89 48.79 48.93 6,858,300 -1.33(-2.65%)
May 17, 2002 52.01 52.64 48.72 50.26 8,236,200 +0.00(+0.00%)
May 16, 2002 48.65 50.89 48.37 50.26 5,734,100 +0.98(+1.99%)
May 15, 2002 49.14 51.72 47.66 49.28 9,602,300 -0.35(-0.71%)
May 14, 2002 51.94 52.71 49.07 49.63 8,717,400 +0.77(+1.58%)
May 13, 2002 46.41 49.28 45.15 48.86 7,663,600 +3.15(+6.89%)
May 10, 2002 49.63 50.12 45.01 45.71 6,465,000 -3.71(-7.51%)
May 09, 2002 50.47 51.38 48.72 49.42 9,315,100 -2.17(-4.21%)
May 08, 2002 46.55 51.87 45.50 51.59 14,676,000 +8.96(+21.02%)
May 07, 2002 47.11 48.02 42.00 42.63 13,778,300 -3.92(-8.42%)
May 06, 2002 49.00 49.63 46.41 46.55 7,185,400 -1.75(-3.62%)
May 03, 2002 49.21 49.35 47.60 48.30 8,963,800 -1.05(-2.13%)
May 02, 2002 51.31 52.72 48.99 49.35 7,212,800 -2.24(-4.34%)
May 01, 2002 52.29 52.64 48.58 51.59 8,465,400 -0.84(-1.60%)
Apr 30, 2002 50.47 52.64 49.21 52.43 8,262,100 +1.82(+3.60%)
Apr 29, 2002 52.50 53.48 49.35 50.61 9,981,700 -1.89(-3.60%)
Apr 26, 2002 54.95 55.93 52.15 52.50 7,353,900 -1.75(-3.23%)
Apr 25, 2002 54.11 55.44 53.27 54.25 6,979,700 +0.21(+0.39%)
Apr 24, 2002 55.20 55.51 53.47 54.04 5,853,600 +0.14(+0.26%)
Apr 23, 2002 55.65 58.31 53.41 53.90 10,161,400 -2.31(-4.11%)
Apr 22, 2002 59.15 59.15 54.94 56.21 11,532,100 -4.27(-7.06%)
Apr 19, 2002 60.62 61.88 60.27 60.48 15,436,000 +0.56(+0.93%)
Apr 18, 2002 60.27 61.53 58.66 59.92 13,865,900 -1.26(-2.06%)
Apr 17, 2002 61.88 63.91 59.49 61.18 11,857,600 +1.33(+2.22%)
Apr 16, 2002 56.77 60.34 56.35 59.85 9,635,600 +4.97(+9.06%)
Apr 15, 2002 53.90 55.79 52.43 54.88 7,384,300 +2.03(+3.84%)
Apr 12, 2002 53.83 54.25 52.22 52.85 7,994,700 +0.35(+0.67%)
Apr 11, 2002 54.67 54.74 52.50 52.50 7,697,500 -2.45(-4.46%)
Apr 10, 2002 56.77 57.82 53.20 54.95 13,930,900 -1.05(-1.87%)
Apr 09, 2002 56.77 58.45 56.00 56.00 10,030,200 -0.42(-0.74%)
Apr 08, 2002 55.02 57.40 54.60 56.42 11,077,100 -0.49(-0.86%)
Apr 05, 2002 60.41 60.62 56.35 56.91 7,755,200 -3.15(-5.24%)
Apr 04, 2002 58.66 61.39 58.45 60.06 9,347,100 +0.63(+1.06%)
Apr 03, 2002 63.07 63.70 59.28 59.43 11,666,200 -3.08(-4.93%)
Apr 02, 2002 64.33 66.50 62.23 62.51 11,127,900 -3.08(-4.70%)
Apr 01, 2002 64.75 67.34 64.19 65.59 14,129,200 +2.59(+4.11%)
Mar 29, 2002 57.54 63.35 57.05 63.00 18,724,100 +0.00(+0.00%)
Mar 28, 2002 57.54 63.35 57.05 63.00 18,689,600 +6.51(+11.52%)
Mar 27, 2002 58.59 60.69 56.07 56.49 10,933,400 -2.31(-3.93%)
Mar 26, 2002 57.61 60.76 56.28 58.80 13,628,600 +0.35(+0.60%)
Mar 25, 2002 61.11 62.30 57.75 58.45 9,518,500 -1.54(-2.57%)
Mar 22, 2002 60.41 63.35 59.29 59.99 8,958,600 -0.14(-0.23%)
Mar 21, 2002 57.96 60.70 57.75 60.13 8,236,400 +2.80(+4.88%)
Mar 20, 2002 57.82 60.49 56.98 57.33 7,614,900 -1.26(-2.15%)
Mar 19, 2002 59.64 61.32 58.38 58.59 9,867,300 -3.64(-5.85%)
Mar 18, 2002 64.12 64.68 61.03 62.23 8,073,200 -0.42(-0.67%)
Mar 15, 2002 61.60 63.00 59.51 62.65 8,508,600 +0.91(+1.47%)
Mar 14, 2002 65.03 65.38 61.67 61.74 9,142,000 -2.31(-3.61%)
Mar 13, 2002 67.69 67.90 63.84 64.05 9,012,200 -3.01(-4.49%)
Mar 12, 2002 68.04 69.72 66.15 67.06 18,134,100 -4.97(-6.90%)
Mar 11, 2002 63.21 76.65 61.95 72.03 35,489,800 +7.14(+11.00%)
Mar 08, 2002 65.80 67.55 63.56 64.89 17,699,200 -3.01(-4.43%)
Mar 07, 2002 68.53 70.28 65.94 67.90 12,786,600 +0.91(+1.36%)
Mar 06, 2002 64.05 67.97 61.74 66.99 15,561,700 +2.24(+3.46%)
Mar 05, 2002 60.83 66.85 60.27 64.75 17,465,300 +3.78(+6.20%)
Mar 04, 2002 58.24 62.16 57.54 60.97 15,608,300 +4.20(+7.40%)
Mar 01, 2002 54.95 57.61 54.81 56.77 11,007,000 +2.45(+4.51%)
Feb 28, 2002 55.16 56.35 53.34 54.32 10,240,000 -0.28(-0.51%)
Feb 27, 2002 57.40 57.96 54.59 54.60 12,723,100 -1.75(-3.11%)
Feb 26, 2002 56.63 57.40 54.18 56.35 10,298,500 +0.84(+1.51%)
Feb 25, 2002 53.83 55.65 51.31 55.51 11,270,400 +2.52(+4.76%)
Feb 22, 2002 52.64 53.69 49.91 52.99 16,667,300 -0.21(-0.39%)
Feb 21, 2002 56.56 58.17 53.20 53.20 26,986,400 -7.70(-12.64%)
Feb 20, 2002 60.76 61.11 57.05 60.90 12,879,400 +1.75(+2.96%)
Feb 19, 2002 59.64 62.93 57.75 59.15 24,432,100 -1.96(-3.21%)
Feb 18, 2002 63.98 64.40 59.78 61.11 14,785,400 +0.00(+0.00%)
Feb 15, 2002 63.98 64.40 59.78 61.11 14,745,500 -2.73(-4.28%)
Feb 14, 2002 69.65 70.00 63.35 63.84 16,589,700 -4.83(-7.03%)
Feb 13, 2002 72.17 73.15 66.85 68.67 14,558,300 -1.89(-2.68%)
Feb 12, 2002 71.82 72.94 68.74 70.56 17,624,400 -2.73(-3.72%)
Feb 11, 2002 69.65 73.78 68.52 73.29 20,200,800 +7.07(+10.68%)
Feb 08, 2002 65.87 66.50 63.21 66.22 10,685,300 +1.89(+2.94%)
Feb 07, 2002 63.14 67.69 62.30 64.33 13,078,300 +1.19(+1.88%)
Feb 06, 2002 64.68 66.51 61.13 63.14 26,543,400 +0.14(+0.22%)
Feb 05, 2002 62.79 68.53 62.51 63.00 42,630,100 -7.84(-11.07%)
Feb 04, 2002 80.15 81.13 69.45 70.84 29,424,800 -13.16(-15.67%)
Feb 01, 2002 86.09 90.65 83.65 84.00 19,292,000 -4.90(-5.51%)
Jan 31, 2002 94.22 94.50 88.20 88.90 10,550,000 -5.67(-6.00%)
Jan 30, 2002 94.50 95.06 89.95 94.57 10,103,100 +0.63(+0.67%)
Jan 29, 2002 95.55 97.65 92.75 93.94 10,135,700 -1.89(-1.97%)
Jan 28, 2002 95.06 97.79 91.35 95.83 7,670,200 +1.89(+2.01%)
Jan 25, 2002 95.20 96.60 93.45 93.94 6,288,200 -3.57(-3.66%)
Jan 24, 2002 98.49 99.40 96.81 97.51 7,735,800 +1.68(+1.75%)
Jan 23, 2002 92.47 96.25 88.55 95.83 15,447,600 +4.55(+4.98%)
Jan 22, 2002 97.23 100.10 91.00 91.28 12,935,100 -3.50(-3.69%)
Jan 21, 2002 94.50 97.30 92.75 94.78 10,230,800 +0.00(+0.00%)
Jan 18, 2002 94.50 97.30 92.75 94.78 10,202,400 -2.17(-2.24%)
Jan 17, 2002 95.41 97.30 93.45 96.95 9,851,200 +4.69(+5.08%)
Jan 16, 2002 96.88 97.50 91.35 92.26 11,656,600 -6.51(-6.59%)
Jan 15, 2002 99.47 100.10 96.25 98.77 12,084,000 +0.07(+0.07%)
Jan 14, 2002 101.50 101.85 97.86 98.70 10,722,500 -3.78(-3.69%)
Jan 11, 2002 108.22 110.39 101.99 102.48 14,455,200 -5.04(-4.69%)
Jan 10, 2002 110.60 110.74 105.98 107.52 11,073,900 +7.35(+7.34%)
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.