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 (%)
Jan 31, 2003 2.060 2.110 2.020 2.050 7,375,400 -0.04(-1.91%)
Jan 30, 2003 2.150 2.190 2.060 2.090 6,971,608 -0.06(-2.79%)
Jan 29, 2003 2.150 2.180 2.090 2.150 7,243,800 -0.01(-0.46%)
Jan 28, 2003 2.270 2.290 2.150 2.160 5,831,800 -0.05(-2.26%)
Jan 27, 2003 2.200 2.370 2.180 2.210 7,890,100 -0.06(-2.64%)
Jan 24, 2003 2.240 2.300 2.150 2.270 12,899,900 +0.12(+5.58%)
Jan 23, 2003 2.160 2.200 2.080 2.150 9,070,800 +0.10(+4.88%)
Jan 22, 2003 2.130 2.180 2.050 2.050 5,907,700 -0.06(-2.84%)
Jan 21, 2003 2.130 2.150 2.080 2.110 5,877,400 +0.06(+2.88%)
Jan 17, 2003 2.130 2.140 2.010 2.051 14,309,900 -0.18(-8.03%)
Jan 16, 2003 2.330 2.360 2.210 2.230 7,323,700 -0.07(-2.87%)
Jan 15, 2003 2.420 2.500 2.229 2.296 12,851,500 -0.12(-5.12%)
Jan 14, 2003 2.450 2.550 2.380 2.420 13,552,900 -0.04(-1.63%)
Jan 13, 2003 2.790 2.800 2.400 2.460 18,565,800 -0.16(-6.11%)
Jan 10, 2003 2.420 2.810 2.380 2.620 17,856,900 +0.18(+7.38%)
Jan 09, 2003 2.290 2.470 2.270 2.440 10,187,400 +0.24(+10.91%)
Jan 08, 2003 2.370 2.370 2.190 2.200 6,680,200 -0.19(-7.95%)
Jan 07, 2003 2.480 2.500 2.370 2.390 8,300,100 -0.02(-0.79%)
Jan 06, 2003 2.450 2.470 2.379 2.409 7,500,000 +0.03(+1.22%)
Jan 03, 2003 2.410 2.470 2.310 2.380 6,210,300 -0.04(-1.65%)
Jan 02, 2003 2.320 2.430 2.250 2.420 9,410,300 +0.19(+8.52%)
Dec 31, 2002 2.160 2.340 2.130 2.230 11,637,200 +0.08(+3.72%)
Dec 30, 2002 2.380 2.340 2.110 2.150 7,915,200 -0.16(-6.93%)
Dec 27, 2002 2.380 2.400 2.280 2.310 4,814,700 -0.10(-4.19%)
Dec 26, 2002 2.400 2.550 2.400 2.411 4,056,300 +0.05(+2.16%)
Dec 24, 2002 2.320 2.440 2.300 2.360 2,708,600 +0.00(+0.00%)
Dec 23, 2002 2.490 2.620 2.300 2.360 11,058,300 -0.12(-4.84%)
Dec 20, 2002 2.490 2.620 2.400 2.480 31,511,700 +0.09(+3.77%)
Dec 19, 2002 2.570 2.730 2.360 2.390 12,042,500 -0.16(-6.27%)
Dec 18, 2002 2.770 2.770 2.540 2.550 10,122,900 -0.31(-10.84%)
Dec 17, 2002 2.610 3.000 2.590 2.860 13,602,200 +0.14(+5.15%)
Dec 16, 2002 2.730 2.810 2.470 2.720 19,462,100 -0.02(-0.73%)
Dec 13, 2002 2.950 2.960 2.720 2.740 16,311,200 -0.37(-11.90%)
Dec 12, 2002 3.330 3.350 3.050 3.110 10,720,600 -0.14(-4.31%)
Dec 11, 2002 3.130 3.410 3.110 3.250 14,966,700 -0.05(-1.52%)
Dec 10, 2002 2.860 3.330 2.710 3.300 21,521,900 +0.55(+20.00%)
Dec 09, 2002 3.020 3.040 2.680 2.750 16,458,600 -0.34(-11.00%)
Dec 06, 2002 3.140 3.240 3.030 3.090 14,885,600 -0.18(-5.50%)
Dec 05, 2002 3.300 3.340 3.050 3.270 19,192,200 +0.27(+9.00%)
Dec 04, 2002 2.930 3.090 2.760 3.000 24,123,400 -0.22(-6.83%)
Dec 03, 2002 3.550 3.560 3.130 3.220 18,787,100 -0.44(-12.02%)
Dec 02, 2002 3.740 3.850 3.460 3.660 17,033,700 +0.15(+4.27%)
Nov 29, 2002 3.930 3.950 3.430 3.510 20,405,500 -0.34(-8.83%)
Nov 27, 2002 4.170 4.250 3.810 3.850 23,940,800 -0.17(-4.23%)
Nov 26, 2002 4.439 4.502 3.850 4.020 36,746,300 -0.03(-0.77%)
Nov 25, 2002 3.230 4.070 3.150 4.051 55,363,300 +1.24(+44.11%)
Nov 22, 2002 2.270 2.970 2.210 2.811 24,380,200 +0.45(+19.11%)
Nov 21, 2002 2.270 2.450 2.250 2.360 13,973,400 +0.20(+9.26%)
Nov 20, 2002 1.970 2.221 1.960 2.160 8,496,200 +0.18(+9.09%)
Nov 19, 2002 2.100 2.110 1.950 1.980 7,154,100 -0.12(-5.71%)
Nov 18, 2002 2.150 2.250 2.040 2.100 9,337,900 -0.01(-0.47%)
Nov 15, 2002 1.940 2.140 1.900 2.110 10,997,900 +0.04(+1.93%)
Nov 14, 2002 2.030 2.071 1.970 2.070 12,297,700 +0.16(+8.38%)
Nov 13, 2002 1.730 1.940 1.700 1.910 10,464,800 +0.13(+7.30%)
Nov 12, 2002 1.690 1.850 1.680 1.780 7,872,700 +0.18(+11.25%)
Nov 11, 2002 1.900 1.900 1.600 1.600 11,219,900 -0.31(-16.23%)
Nov 08, 2002 2.030 2.092 1.800 1.910 9,508,400 -0.14(-6.83%)
Nov 07, 2002 2.050 2.100 1.860 2.050 8,674,300 -0.07(-3.30%)
Nov 06, 2002 2.070 2.150 1.900 2.120 12,149,300 +0.17(+8.72%)
Nov 05, 2002 1.840 2.000 1.810 1.950 8,438,400 +0.08(+4.28%)
Nov 04, 2002 2.070 2.200 1.770 1.870 18,021,200 +0.00(+0.00%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More