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 (%)
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%)
Mar 03, 2003 9.400 9.480 9.200 9.210 30,300 -0.18(-1.92%)
Feb 28, 2003 8.980 9.480 8.920 9.390 65,900 +0.48(+5.39%)
Feb 27, 2003 8.900 9.000 8.900 8.910 35,500 -0.06(-0.67%)
Feb 26, 2003 8.770 9.000 8.570 8.970 40,900 +0.37(+4.29%)
Feb 25, 2003 8.650 8.720 8.450 8.601 20,500 +0.00(+0.01%)
Feb 24, 2003 8.880 8.880 8.600 8.600 21,700 -0.32(-3.59%)
Feb 21, 2003 8.800 9.000 8.700 8.920 34,900 +0.04(+0.45%)
Feb 20, 2003 8.920 8.950 8.760 8.880 24,200 -0.01(-0.11%)
Feb 19, 2003 8.840 8.920 8.770 8.890 37,800 +0.00(+0.00%)
Feb 18, 2003 8.370 8.970 8.290 8.890 39,900 +0.59(+7.11%)
Feb 14, 2003 8.260 8.460 8.230 8.300 44,500 +0.09(+1.10%)
Feb 13, 2003 8.580 8.800 8.180 8.210 97,600 -0.29(-3.41%)
Feb 12, 2003 8.900 8.900 8.380 8.500 88,900 -0.30(-3.41%)
Feb 11, 2003 9.040 9.040 8.700 8.800 118,000 -0.21(-2.33%)
Feb 10, 2003 9.160 9.210 8.870 9.010 39,900 -0.11(-1.21%)
Feb 07, 2003 9.250 9.290 9.100 9.120 19,400 -0.13(-1.41%)
Feb 06, 2003 9.300 9.400 9.210 9.250 26,800 -0.07(-0.76%)
Feb 05, 2003 9.160 9.480 9.120 9.321 62,100 +0.15(+1.65%)
Feb 04, 2003 9.150 9.240 9.100 9.170 27,400 +0.02(+0.21%)
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.