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 (%)
Dec 31, 2002 4.650 4.850 4.360 4.510 168,100 -0.16(-3.43%)
Dec 30, 2002 4.990 4.990 4.500 4.670 70,100 -0.31(-6.22%)
Dec 27, 2002 4.950 4.980 4.600 4.980 59,100 +0.10(+2.03%)
Dec 26, 2002 5.230 5.542 4.780 4.881 99,800 -0.35(-6.67%)
Dec 24, 2002 5.300 5.380 5.200 5.230 44,800 -0.07(-1.32%)
Dec 23, 2002 4.890 5.360 4.830 5.300 110,700 +0.18(+3.52%)
Dec 20, 2002 4.890 5.190 4.830 5.120 222,000 +0.11(+2.20%)
Dec 19, 2002 4.610 5.010 4.610 5.010 246,000 +0.42(+9.15%)
Dec 18, 2002 4.550 4.800 4.330 4.590 196,700 -0.30(-6.13%)
Dec 17, 2002 5.100 5.250 4.740 4.890 153,700 -0.31(-5.96%)
Dec 16, 2002 4.480 5.230 4.380 5.200 171,100 +0.65(+14.29%)
Dec 13, 2002 4.250 4.630 4.150 4.550 222,700 +0.30(+7.06%)
Dec 12, 2002 4.150 4.300 3.980 4.250 157,700 +0.25(+6.25%)
Dec 11, 2002 3.910 4.100 3.870 4.000 69,400 -0.03(-0.74%)
Dec 10, 2002 3.650 4.080 3.480 4.030 90,600 +0.51(+14.49%)
Dec 09, 2002 3.960 3.960 3.470 3.520 142,400 -0.40(-10.20%)
Dec 06, 2002 4.000 4.070 3.900 3.920 98,200 -0.03(-0.76%)
Dec 05, 2002 4.030 4.150 3.950 3.950 74,500 -0.08(-1.99%)
Dec 04, 2002 3.990 4.050 3.800 4.030 129,500 -0.07(-1.71%)
Dec 03, 2002 4.360 4.400 4.040 4.100 86,800 -0.25(-5.75%)
Dec 02, 2002 4.700 4.900 4.250 4.350 114,400 -0.18(-3.97%)
Nov 29, 2002 4.700 4.790 4.460 4.530 58,300 -0.17(-3.62%)
Nov 27, 2002 4.220 4.700 4.070 4.700 86,800 +0.55(+13.25%)
Nov 26, 2002 4.400 4.470 4.000 4.150 48,800 -0.28(-6.32%)
Nov 25, 2002 4.070 4.500 4.070 4.430 89,500 +0.29(+7.03%)
Nov 22, 2002 4.140 4.200 4.060 4.139 145,500 -0.00(-0.02%)
Nov 21, 2002 3.640 4.200 3.600 4.140 192,700 +0.29(+7.53%)
Nov 20, 2002 3.620 3.890 3.620 3.850 79,900 +0.24(+6.65%)
Nov 19, 2002 3.549 3.750 3.520 3.610 84,800 +0.06(+1.69%)
Nov 18, 2002 3.450 3.550 3.270 3.550 182,700 +0.04(+1.14%)
Nov 15, 2002 3.500 3.620 3.390 3.510 63,900 +0.01(+0.29%)
Nov 14, 2002 3.269 3.630 3.239 3.500 95,500 +0.30(+9.37%)
Nov 13, 2002 3.180 3.240 3.120 3.200 47,900 +0.00(+0.00%)
Nov 12, 2002 3.140 3.230 2.890 3.200 81,000 +0.35(+12.28%)
Nov 11, 2002 3.160 3.201 2.830 2.850 53,600 -0.31(-9.81%)
Nov 08, 2002 3.210 3.230 3.100 3.160 50,600 -0.10(-3.07%)
Nov 07, 2002 3.020 3.300 3.020 3.260 140,500 -0.09(-2.69%)
Nov 06, 2002 3.050 3.350 3.000 3.350 163,800 +0.30(+9.84%)
Nov 05, 2002 3.000 3.260 2.800 3.050 78,200 +0.12(+4.10%)
Nov 04, 2002 3.030 3.140 2.930 2.930 328,900 +0.08(+2.81%)
Nov 01, 2002 2.340 2.880 2.320 2.850 118,500 +0.46(+19.25%)
Oct 31, 2002 2.360 2.400 2.300 2.390 82,000 +0.02(+0.84%)
Oct 30, 2002 2.400 2.520 2.250 2.370 160,300 +0.06(+2.60%)
Oct 29, 2002 2.470 2.470 2.230 2.310 179,900 -0.16(-6.48%)
Oct 28, 2002 2.800 2.800 2.450 2.470 107,500 -0.33(-11.79%)
Oct 25, 2002 2.570 2.850 2.540 2.800 61,800 +0.17(+6.46%)
Oct 24, 2002 2.530 2.900 2.530 2.630 557,004 +0.09(+3.54%)
Oct 23, 2002 2.310 2.560 2.310 2.540 176,752 +0.16(+6.72%)
Oct 22, 2002 2.351 2.510 2.350 2.380 101,600 +0.03(+1.28%)
Oct 21, 2002 2.300 2.420 2.200 2.350 224,804 +0.04(+1.73%)
Oct 18, 2002 2.400 2.560 2.250 2.310 201,700 -0.03(-1.28%)
Oct 17, 2002 2.450 2.580 2.250 2.340 171,566 -0.24(-9.34%)
Oct 16, 2002 2.990 3.150 2.150 2.581 218,460 -0.57(-18.06%)
Oct 15, 2002 2.540 3.200 2.540 3.150 128,200 +0.57(+22.09%)
Oct 14, 2002 2.330 3.150 2.290 2.580 80,100 +0.12(+4.88%)
Oct 11, 2002 2.310 2.590 2.240 2.460 138,900 +0.22(+9.82%)
Oct 10, 2002 2.470 2.510 2.100 2.240 63,707 -0.12(-5.08%)
Oct 09, 2002 2.560 2.570 2.250 2.360 83,435 -0.33(-12.27%)
Oct 08, 2002 2.640 3.000 2.520 2.690 135,000 +0.05(+1.89%)
Oct 07, 2002 2.800 2.809 2.580 2.640 40,300 -0.08(-2.94%)
Oct 04, 2002 3.110 3.150 2.720 2.720 87,300 -0.39(-12.54%)
Oct 03, 2002 3.100 3.151 3.000 3.110 98,300 -0.08(-2.51%)
Oct 02, 2002 3.190 3.300 2.900 3.190 84,600 -0.01(-0.31%)
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.