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 3.300 3.300 2.900 3.060 97,600 -0.39(-11.30%)
Sep 27, 2002 3.380 3.480 3.350 3.450 77,700 +0.06(+1.77%)
Sep 26, 2002 3.260 3.490 3.210 3.390 44,500 +0.12(+3.67%)
Sep 25, 2002 3.050 3.300 3.010 3.270 42,300 +0.23(+7.60%)
Sep 24, 2002 2.990 3.200 2.840 3.039 8,180,000 -0.03(-1.01%)
Sep 23, 2002 3.450 3.450 2.990 3.070 69,211 -0.38(-11.01%)
Sep 20, 2002 3.860 4.100 3.400 3.450 172,100 -0.45(-11.54%)
Sep 19, 2002 4.000 4.000 3.750 3.900 30,800 -0.10(-2.50%)
Sep 18, 2002 4.000 4.060 3.840 4.000 77,000 +0.03(+0.76%)
Sep 17, 2002 4.180 4.265 3.960 3.970 45,400 -0.23(-5.48%)
Sep 16, 2002 4.190 4.200 4.030 4.200 36,450 +0.00(+0.00%)
Sep 13, 2002 4.120 4.200 4.120 4.200 31,150 +0.08(+1.94%)
Sep 12, 2002 4.240 4.240 4.000 4.120 70,200 -0.12(-2.83%)
Sep 11, 2002 4.220 4.540 4.200 4.240 19,400 -0.07(-1.62%)
Sep 10, 2002 4.500 4.500 4.160 4.310 4,080,000 -0.13(-2.93%)
Sep 09, 2002 4.350 4.500 4.130 4.440 82,300 -0.05(-1.11%)
Sep 06, 2002 4.280 4.500 4.260 4.490 6,340,000 +0.21(+4.91%)
Sep 05, 2002 4.350 4.380 4.250 4.280 171,900 -0.21(-4.68%)
Sep 04, 2002 4.310 4.490 4.310 4.490 78,000 +0.02(+0.45%)
Sep 03, 2002 4.350 4.490 4.280 4.470 139,600 +0.07(+1.59%)
Aug 30, 2002 4.530 4.640 4.310 4.400 61,096 -0.07(-1.57%)
Aug 29, 2002 4.650 4.770 4.470 4.470 197,200 -0.20(-4.28%)
Aug 28, 2002 4.650 4.790 4.560 4.670 75,600 -0.02(-0.43%)
Aug 27, 2002 4.850 5.000 4.690 4.690 49,600 -0.24(-4.87%)
Aug 26, 2002 4.740 4.940 4.690 4.930 83,800 +0.11(+2.28%)
Aug 23, 2002 4.900 5.050 4.810 4.820 145,000 -0.14(-2.82%)
Aug 22, 2002 5.060 5.120 4.910 4.960 73,300 +0.05(+1.02%)
Aug 21, 2002 4.899 5.040 4.781 4.910 3,160,000 +0.18(+3.81%)
Aug 20, 2002 4.940 5.120 4.641 4.730 121,700 +0.04(+0.85%)
Aug 16, 2002 4.620 5.020 4.550 4.690 34,569 +0.14(+3.08%)
Aug 15, 2002 4.690 4.860 4.500 4.550 33,700 -0.18(-3.81%)
Aug 14, 2002 4.299 4.800 4.100 4.730 109,300 +0.63(+15.37%)
Aug 13, 2002 4.201 4.290 4.100 4.100 57,400 -0.08(-1.91%)
Aug 12, 2002 4.501 4.510 4.170 4.180 64,300 -0.47(-10.11%)
Aug 07, 2002 4.850 4.960 4.290 4.650 148,500 -0.05(-1.06%)
Aug 06, 2002 4.800 5.200 4.550 4.700 99,700 -0.05(-1.05%)
Aug 05, 2002 4.520 4.750 4.390 4.750 93,626 +0.30(+6.74%)
Aug 02, 2002 4.840 4.850 4.100 4.450 68,319 -0.07(-1.55%)
Aug 01, 2002 5.000 5.030 4.499 4.520 141,200 -0.64(-12.40%)
Jul 31, 2002 5.010 5.179 4.800 5.160 278,200 +0.16(+3.20%)
Jul 30, 2002 5.620 5.630 4.920 5.000 83,500 -0.07(-1.38%)
Jul 29, 2002 5.020 5.290 5.000 5.070 179,234 +0.22(+4.54%)
Jul 26, 2002 4.990 5.080 4.750 4.850 178,500 +0.12(+2.54%)
Jul 25, 2002 5.771 5.890 4.710 4.730 432,468 -1.10(-18.87%)
Jul 24, 2002 5.290 5.930 4.760 5.830 150,800 +0.39(+7.17%)
Jul 23, 2002 6.230 6.240 5.400 5.440 142,800 -0.57(-9.48%)
Jul 22, 2002 6.251 6.330 5.900 6.010 141,880 -0.24(-3.84%)
Jul 19, 2002 6.100 6.250 5.950 6.250 150,700 -0.14(-2.19%)
Jul 17, 2002 6.261 6.740 6.160 6.390 84,100 -0.10(-1.54%)
Jul 12, 2002 6.700 6.870 6.480 6.490 118,400 -0.01(-0.15%)
Jul 11, 2002 6.300 6.520 6.060 6.500 189,400 +0.12(+1.88%)
Jul 10, 2002 6.290 6.460 6.130 6.380 115,500 +0.08(+1.27%)
Jul 09, 2002 6.700 6.750 6.000 6.300 346,800 -0.40(-5.97%)
Jul 08, 2002 7.170 7.170 6.700 6.700 139,900 -0.47(-6.56%)
Jul 05, 2002 6.980 7.340 6.690 7.170 72,600 +0.06(+0.84%)
Jul 04, 2002 6.680 7.130 6.380 7.110 57,100 +0.00(+0.00%)
Jul 03, 2002 6.680 7.130 6.380 7.110 57,100 +0.19(+2.75%)
Jul 02, 2002 6.650 6.950 6.520 6.920 83,800 +0.16(+2.37%)
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.