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 (%)
Oct 31, 2003 13.79 13.80 13.27 13.43 29,740 -0.12(-0.89%)
Oct 30, 2003 13.00 13.74 13.30 13.55 105,450 +0.55(+4.25%)
Oct 29, 2003 12.87 13.00 12.60 13.00 40,268 +0.40(+3.16%)
Oct 28, 2003 12.90 12.90 12.60 12.60 31,144 -0.07(-0.55%)
Oct 27, 2003 12.91 12.95 12.50 12.67 77,700 -0.26(-2.01%)
Oct 24, 2003 13.33 13.33 12.45 12.93 74,700 -0.29(-2.19%)
Oct 23, 2003 13.25 13.39 13.03 13.22 34,100 -0.04(-0.30%)
Oct 22, 2003 13.55 13.75 13.25 13.26 48,100 -0.20(-1.49%)
Oct 21, 2003 13.95 14.09 13.43 13.46 131,233 -0.13(-0.96%)
Oct 20, 2003 12.84 13.65 12.82 13.59 120,750 +0.77(+6.01%)
Oct 17, 2003 13.50 13.74 12.75 12.82 92,666 -0.84(-6.15%)
Oct 16, 2003 13.60 13.88 13.45 13.66 78,540 +0.06(+0.44%)
Oct 15, 2003 13.13 13.95 12.99 13.60 489,256 +0.72(+5.59%)
Oct 14, 2003 12.80 12.95 12.60 12.88 40,021 +0.06(+0.47%)
Oct 13, 2003 12.82 12.96 12.68 12.82 68,300 +0.15(+1.18%)
Oct 10, 2003 12.63 12.80 12.52 12.67 85,486 -0.17(-1.32%)
Oct 09, 2003 12.11 12.94 12.10 12.84 221,291 +0.64(+5.25%)
Oct 08, 2003 11.35 12.30 11.25 12.20 180,070 +0.90(+7.96%)
Oct 07, 2003 10.95 11.50 10.80 11.30 282,846 +0.72(+6.81%)
Oct 06, 2003 11.14 11.14 10.55 10.58 51,817 -0.42(-3.82%)
Oct 03, 2003 11.50 11.50 10.81 11.00 117,523 -0.20(-1.78%)
Oct 02, 2003 11.00 11.90 10.85 11.20 91,497 +0.35(+3.22%)
Oct 01, 2003 11.10 11.21 10.85 10.85 55,239 +0.00(+0.00%)
Sep 30, 2003 10.76 11.06 10.63 10.85 32,272 +0.13(+1.21%)
Sep 29, 2003 11.10 11.10 10.72 10.72 57,179 -0.18(-1.65%)
Sep 26, 2003 11.39 11.43 10.90 10.90 50,950 -0.55(-4.80%)
Sep 25, 2003 11.90 11.92 11.27 11.45 92,700 -0.47(-3.94%)
Sep 24, 2003 12.45 12.45 11.92 11.92 26,500 -0.43(-3.48%)
Sep 23, 2003 12.39 12.49 12.20 12.35 46,442 +0.13(+1.06%)
Sep 22, 2003 12.45 12.45 11.95 12.22 131,290 -0.16(-1.29%)
Sep 19, 2003 12.58 12.58 12.33 12.38 29,658 -0.09(-0.72%)
Sep 18, 2003 12.30 12.55 12.30 12.47 58,591 +0.12(+0.97%)
Sep 17, 2003 12.36 12.60 12.15 12.35 85,098 +0.15(+1.23%)
Sep 16, 2003 12.45 12.45 12.15 12.20 42,197 +0.05(+0.41%)
Sep 15, 2003 12.30 12.44 12.15 12.15 54,300 -0.15(-1.22%)
Sep 12, 2003 12.25 12.30 12.15 12.30 60,300 +0.04(+0.33%)
Sep 11, 2003 12.25 12.50 12.02 12.26 73,500 +0.11(+0.91%)
Sep 10, 2003 12.41 12.41 11.80 12.15 74,200 -0.31(-2.49%)
Sep 09, 2003 12.78 12.85 12.40 12.46 122,600 -0.25(-1.97%)
Sep 08, 2003 12.12 12.96 12.12 12.71 193,200 +0.59(+4.88%)
Sep 05, 2003 11.60 12.28 11.30 12.12 224,500 +0.57(+4.94%)
Sep 04, 2003 11.54 11.58 11.29 11.55 246,200 +0.07(+0.61%)
Sep 03, 2003 11.50 11.64 11.34 11.48 150,100 -0.02(-0.17%)
Sep 02, 2003 11.50 11.70 11.30 11.50 68,600 +0.06(+0.52%)
Aug 29, 2003 11.30 11.55 11.25 11.44 73,900 +0.16(+1.42%)
Aug 28, 2003 11.36 11.47 11.27 11.28 18,400 -0.07(-0.63%)
Aug 27, 2003 11.38 11.38 11.30 11.35 18,500 -0.02(-0.17%)
Aug 26, 2003 11.75 11.75 11.29 11.37 24,600 -0.11(-0.96%)
Aug 25, 2003 11.25 11.50 11.25 11.48 10,500 +0.22(+1.95%)
Aug 22, 2003 11.55 11.64 11.25 11.26 15,400 -0.28(-2.43%)
Aug 21, 2003 11.45 11.75 11.45 11.54 54,000 +0.08(+0.70%)
Aug 20, 2003 11.99 11.99 11.30 11.46 53,700 -0.49(-4.10%)
Aug 19, 2003 12.00 12.23 11.45 11.95 85,400 -0.03(-0.25%)
Aug 18, 2003 12.03 12.49 11.94 11.98 90,800 +0.02(+0.17%)
Aug 15, 2003 11.98 12.12 11.90 11.96 12,800 +0.01(+0.08%)
Aug 14, 2003 12.03 12.19 11.90 11.95 24,700 -0.24(-1.97%)
Aug 13, 2003 12.00 12.28 11.51 12.19 72,700 +0.10(+0.83%)
Aug 12, 2003 11.80 12.25 11.77 12.09 94,800 +0.32(+2.72%)
Aug 11, 2003 11.58 11.82 11.31 11.77 38,600 +0.48(+4.26%)
Aug 08, 2003 11.15 11.97 11.00 11.29 88,200 +0.29(+2.63%)
Aug 07, 2003 11.20 11.20 10.66 11.00 59,600 +0.18(+1.70%)
Aug 06, 2003 11.56 11.79 10.75 10.82 309,200 -1.02(-8.65%)
Aug 05, 2003 12.55 12.60 11.75 11.84 155,200 -1.00(-7.79%)
Aug 04, 2003 13.20 13.30 12.52 12.84 61,500 -0.36(-2.73%)
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.