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 (%)
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%)
Sep 03, 2002 11.07 11.40 11.07 11.15 52,270 -0.09(-0.80%)
Aug 30, 2002 11.30 11.39 11.11 11.24 57,600 -0.06(-0.53%)
Aug 29, 2002 11.55 11.55 11.13 11.30 52,400 -0.25(-2.16%)
Aug 28, 2002 11.38 11.60 11.25 11.55 107,330 +0.00(+0.00%)
Aug 27, 2002 11.71 11.80 11.55 11.55 65,450 -0.25(-2.12%)
Aug 26, 2002 11.71 11.83 11.71 11.80 84,700 -0.01(-0.08%)
Aug 23, 2002 11.80 11.85 11.66 11.81 79,400 +0.01(+0.08%)
Aug 22, 2002 11.95 12.06 11.61 11.80 123,600 -0.20(-1.67%)
Aug 21, 2002 11.99 12.05 11.95 12.00 65,600 +0.01(+0.08%)
Aug 20, 2002 12.11 12.29 11.95 11.99 119,020 -0.31(-2.52%)
Aug 16, 2002 12.17 12.50 11.88 12.30 96,200 +0.15(+1.23%)
Aug 15, 2002 12.11 12.21 11.80 12.15 111,200 +0.49(+4.20%)
Aug 14, 2002 11.44 11.93 11.25 11.66 40,500 +0.26(+2.28%)
Aug 13, 2002 11.55 11.55 11.26 11.40 62,300 -0.19(-1.63%)
Aug 12, 2002 11.31 11.60 11.30 11.59 48,565 +1.17(+11.22%)
Aug 07, 2002 11.24 11.24 10.29 10.42 124,986 -0.58(-5.27%)
Aug 06, 2002 11.17 11.29 10.75 11.00 82,829 -0.17(-1.52%)
Aug 05, 2002 11.60 11.62 11.00 11.17 6,560,000 -0.43(-3.71%)
Aug 02, 2002 11.91 12.09 11.60 11.60 39,200 -0.40(-3.33%)
Aug 01, 2002 12.41 12.70 11.94 12.00 89,200 -0.25(-2.04%)
Jul 31, 2002 12.24 12.50 11.97 12.25 119,190 +0.10(+0.82%)
Jul 30, 2002 12.25 12.35 11.91 12.15 58,400 -0.02(-0.16%)
Jul 29, 2002 11.90 12.20 11.80 12.17 70,684 +0.67(+5.83%)
Jul 26, 2002 11.90 12.00 11.35 11.50 29,170 -0.40(-3.36%)
Jul 25, 2002 11.41 11.90 10.98 11.90 98,858 +0.53(+4.66%)
Jul 24, 2002 11.25 11.43 10.78 11.37 120,400 -0.13(-1.13%)
Jul 23, 2002 11.10 11.52 10.71 11.50 186,500 +0.70(+6.48%)
Jul 22, 2002 11.00 11.09 10.60 10.80 102,850 -0.18(-1.64%)
Jul 19, 2002 11.55 11.55 10.96 10.98 86,500 -0.57(-4.94%)
Jul 17, 2002 11.68 12.05 11.47 11.55 141,200 +1.40(+13.79%)
Jul 12, 2002 10.50 10.80 10.00 10.15 182,500 -0.20(-1.93%)
Jul 11, 2002 10.39 10.75 10.31 10.35 151,500 +0.05(+0.49%)
Jul 10, 2002 10.60 10.60 10.25 10.30 166,700 -0.15(-1.44%)
Jul 09, 2002 10.70 10.70 10.45 10.45 146,000 -0.25(-2.34%)
Jul 08, 2002 11.04 11.04 10.70 10.70 85,100 -0.34(-3.08%)
Jul 05, 2002 10.90 11.10 10.90 11.04 134,800 +0.23(+2.13%)
Jul 04, 2002 11.25 11.30 10.80 10.81 157,800 +0.00(+0.00%)
Jul 03, 2002 11.25 11.30 10.80 10.81 157,800 -0.14(-1.28%)
Jul 02, 2002 10.50 11.15 10.50 10.95 90,900 +0.39(+3.69%)
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.