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 21.21 21.77 20.37 20.79 7,806,900 -1.47(-6.60%)
Sep 27, 2002 24.08 24.15 20.51 22.26 14,036,600 -1.96(-8.09%)
Sep 26, 2002 27.23 27.58 23.80 24.22 6,413,927 -2.80(-10.36%)
Sep 25, 2002 24.85 27.65 24.71 27.02 8,517,707 +2.87(+11.88%)
Sep 24, 2002 23.87 25.41 23.52 24.15 4,912,700 +0.07(+0.29%)
Sep 23, 2002 24.07 25.13 23.94 24.08 5,212,500 -0.35(-1.43%)
Sep 20, 2002 24.99 25.27 23.10 24.43 8,250,900 +0.70(+2.95%)
Sep 19, 2002 25.27 25.55 23.66 23.73 6,851,500 -1.89(-7.38%)
Sep 18, 2002 27.17 27.38 25.41 25.62 4,798,100 -1.61(-5.91%)
Sep 17, 2002 28.00 29.19 26.95 27.23 5,603,256 +0.07(+0.26%)
Sep 16, 2002 28.77 28.98 26.88 27.16 3,837,323 -1.68(-5.83%)
Sep 13, 2002 28.49 29.40 28.00 28.84 4,790,500 -0.21(-0.72%)
Sep 12, 2002 29.40 29.89 28.70 29.05 4,067,600 -1.05(-3.49%)
Sep 11, 2002 28.28 30.31 28.21 30.10 8,244,200 +2.24(+8.04%)
Sep 10, 2002 27.17 29.26 26.53 27.86 3,906,700 +0.84(+3.11%)
Sep 09, 2002 27.23 27.79 26.25 27.02 3,672,500 -0.63(-2.28%)
Sep 06, 2002 27.16 28.28 27.16 27.65 4,880,200 +1.05(+3.95%)
Sep 05, 2002 26.81 27.09 26.18 26.60 4,539,800 -0.98(-3.55%)
Sep 04, 2002 26.18 28.42 25.69 27.58 6,581,600 +1.47(+5.63%)
Sep 03, 2002 28.28 28.28 25.83 26.11 8,251,200 -2.30(-8.11%)
Aug 30, 2002 29.40 29.96 28.28 28.41 3,898,500 -1.41(-4.72%)
Aug 29, 2002 28.98 30.59 28.70 29.82 6,160,000 +0.63(+2.16%)
Aug 28, 2002 32.13 32.41 29.05 29.19 8,489,000 -4.13(-12.39%)
Aug 27, 2002 31.64 34.30 30.94 33.32 14,446,200 +2.59(+8.43%)
Aug 26, 2002 30.94 32.13 29.75 30.73 14,729,800 +1.61(+5.53%)
Aug 23, 2002 28.21 30.17 27.79 29.12 6,576,429 +0.28(+0.97%)
Aug 22, 2002 28.56 32.13 28.14 28.84 14,552,400 -2.59(-8.24%)
Aug 21, 2002 30.52 31.43 29.26 31.43 6,969,500 +1.26(+4.18%)
Aug 20, 2002 29.68 30.66 29.05 30.17 4,917,300 +0.84(+2.86%)
Aug 16, 2002 28.00 30.52 27.65 29.33 4,483,800 +0.77(+2.70%)
Aug 15, 2002 30.03 30.10 27.51 28.56 4,367,900 -0.77(-2.63%)
Aug 14, 2002 26.04 30.04 25.90 29.33 5,569,537 +3.71(+14.48%)
Aug 13, 2002 26.46 28.28 25.06 25.62 6,329,809 -0.84(-3.17%)
Aug 12, 2002 27.79 28.35 25.83 26.46 5,030,000 -2.17(-7.58%)
Aug 07, 2002 30.45 30.45 26.11 28.63 5,731,900 +0.70(+2.51%)
Aug 06, 2002 26.32 28.49 26.11 27.93 5,041,000 +2.73(+10.83%)
Aug 05, 2002 26.18 26.60 24.57 25.20 4,940,100 -1.05(-4.00%)
Aug 02, 2002 26.25 27.44 23.66 26.25 7,663,000 -0.35(-1.32%)
Aug 01, 2002 28.28 28.49 26.25 26.60 6,562,700 -1.61(-5.71%)
Jul 31, 2002 29.12 30.45 27.30 28.21 9,309,200 -1.26(-4.28%)
Jul 30, 2002 29.40 30.59 28.28 29.47 6,660,953 -0.28(-0.94%)
Jul 29, 2002 29.54 30.87 28.42 29.75 5,403,400 +1.19(+4.17%)
Jul 26, 2002 29.61 29.68 27.65 28.56 5,899,800 -0.35(-1.21%)
Jul 25, 2002 31.08 32.41 28.50 28.91 6,877,664 -3.99(-12.13%)
Jul 24, 2002 29.47 33.88 28.42 32.90 8,573,984 +1.89(+6.09%)
Jul 23, 2002 35.00 36.26 30.73 31.01 9,662,963 -3.85(-11.04%)
Jul 22, 2002 36.33 38.08 33.53 34.86 9,523,700 -1.40(-3.86%)
Jul 19, 2002 37.10 40.25 35.35 36.26 11,543,200 -5.67(-13.52%)
Jul 17, 2002 44.03 44.45 40.74 41.93 7,692,600 +3.01(+7.73%)
Jul 12, 2002 39.62 40.25 36.96 38.92 12,192,100 +1.19(+3.15%)
Jul 11, 2002 33.95 38.57 33.25 37.73 9,621,500 +3.57(+10.45%)
Jul 10, 2002 36.26 36.26 33.67 34.16 5,643,700 +0.00(+0.00%)
Jul 09, 2002 33.39 36.47 33.18 34.16 8,031,000 +0.77(+2.31%)
Jul 08, 2002 32.48 36.68 32.20 33.39 9,779,500 +0.91(+2.80%)
Jul 05, 2002 29.33 32.76 28.70 32.48 3,005,400 +3.29(+11.27%)
Jul 04, 2002 29.12 29.55 26.95 29.19 5,571,600 +0.00(+0.00%)
Jul 03, 2002 29.12 29.55 26.95 29.19 5,554,900 +0.28(+0.97%)
Jul 02, 2002 29.12 30.87 28.14 28.91 13,996,200 +0.07(+0.24%)
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.