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 (%)
Aug 30, 2002 4.530 4.640 4.310 4.400 61,096 -0.07(-1.57%)
Aug 29, 2002 4.650 4.770 4.470 4.470 197,200 -0.20(-4.28%)
Aug 28, 2002 4.650 4.790 4.560 4.670 75,600 -0.02(-0.43%)
Aug 27, 2002 4.850 5.000 4.690 4.690 49,600 -0.24(-4.87%)
Aug 26, 2002 4.740 4.940 4.690 4.930 83,800 +0.11(+2.28%)
Aug 23, 2002 4.900 5.050 4.810 4.820 145,000 -0.14(-2.82%)
Aug 22, 2002 5.060 5.120 4.910 4.960 73,300 +0.05(+1.02%)
Aug 21, 2002 4.899 5.040 4.781 4.910 3,160,000 +0.18(+3.81%)
Aug 20, 2002 4.940 5.120 4.641 4.730 121,700 +0.04(+0.85%)
Aug 16, 2002 4.620 5.020 4.550 4.690 34,569 +0.14(+3.08%)
Aug 15, 2002 4.690 4.860 4.500 4.550 33,700 -0.18(-3.81%)
Aug 14, 2002 4.299 4.800 4.100 4.730 109,300 +0.63(+15.37%)
Aug 13, 2002 4.201 4.290 4.100 4.100 57,400 -0.08(-1.91%)
Aug 12, 2002 4.501 4.510 4.170 4.180 64,300 -0.47(-10.11%)
Aug 07, 2002 4.850 4.960 4.290 4.650 148,500 -0.05(-1.06%)
Aug 06, 2002 4.800 5.200 4.550 4.700 99,700 -0.05(-1.05%)
Aug 05, 2002 4.520 4.750 4.390 4.750 93,626 +0.30(+6.74%)
Aug 02, 2002 4.840 4.850 4.100 4.450 68,319 -0.07(-1.55%)
Aug 01, 2002 5.000 5.030 4.499 4.520 141,200 -0.64(-12.40%)
Jul 31, 2002 5.010 5.179 4.800 5.160 278,200 +0.16(+3.20%)
Jul 30, 2002 5.620 5.630 4.920 5.000 83,500 -0.07(-1.38%)
Jul 29, 2002 5.020 5.290 5.000 5.070 179,234 +0.22(+4.54%)
Jul 26, 2002 4.990 5.080 4.750 4.850 178,500 +0.12(+2.54%)
Jul 25, 2002 5.771 5.890 4.710 4.730 432,468 -1.10(-18.87%)
Jul 24, 2002 5.290 5.930 4.760 5.830 150,800 +0.39(+7.17%)
Jul 23, 2002 6.230 6.240 5.400 5.440 142,800 -0.57(-9.48%)
Jul 22, 2002 6.251 6.330 5.900 6.010 141,880 -0.24(-3.84%)
Jul 19, 2002 6.100 6.250 5.950 6.250 150,700 -0.14(-2.19%)
Jul 17, 2002 6.261 6.740 6.160 6.390 84,100 -0.10(-1.54%)
Jul 12, 2002 6.700 6.870 6.480 6.490 118,400 -0.01(-0.15%)
Jul 11, 2002 6.300 6.520 6.060 6.500 189,400 +0.12(+1.88%)
Jul 10, 2002 6.290 6.460 6.130 6.380 115,500 +0.08(+1.27%)
Jul 09, 2002 6.700 6.750 6.000 6.300 346,800 -0.40(-5.97%)
Jul 08, 2002 7.170 7.170 6.700 6.700 139,900 -0.47(-6.56%)
Jul 05, 2002 6.980 7.340 6.690 7.170 72,600 +0.06(+0.84%)
Jul 04, 2002 6.680 7.130 6.380 7.110 57,100 +0.00(+0.00%)
Jul 03, 2002 6.680 7.130 6.380 7.110 57,100 +0.19(+2.75%)
Jul 02, 2002 6.650 6.950 6.520 6.920 83,800 +0.16(+2.37%)
Jul 01, 2002 7.520 7.590 6.650 6.760 140,800 -0.71(-9.50%)
Jun 28, 2002 7.000 7.490 6.870 7.470 271,100 +0.47(+6.71%)
Jun 27, 2002 6.490 7.000 6.290 7.000 185,300 +0.45(+6.87%)
Jun 26, 2002 6.370 6.710 6.200 6.550 323,200 -0.11(-1.65%)
Jun 25, 2002 7.000 7.000 6.350 6.660 109,400 -0.07(-1.04%)
Jun 21, 2002 7.150 7.150 6.890 6.730 216,000 -0.16(-2.32%)
Jun 20, 2002 7.210 7.310 6.800 6.890 410,600 -0.42(-5.75%)
Jun 19, 2002 7.730 7.730 7.220 7.310 217,300 -0.42(-5.42%)
Jun 18, 2002 8.250 8.300 7.530 7.729 248,200 -0.69(-8.21%)
Jun 17, 2002 8.600 8.790 8.240 8.420 166,300 -0.07(-0.82%)
Jun 14, 2002 7.360 8.530 7.280 8.490 89,000 -0.10(-1.16%)
Jun 12, 2002 8.250 8.610 8.180 8.590 44,900 +0.33(+4.00%)
Jun 11, 2002 8.380 8.790 8.180 8.260 76,400 -0.29(-3.39%)
Jun 10, 2002 8.700 9.080 8.390 8.550 82,000 -0.28(-3.17%)
Jun 07, 2002 9.010 9.050 8.640 8.830 233,600 -0.32(-3.50%)
Jun 06, 2002 9.350 9.360 9.060 9.150 93,200 -0.26(-2.76%)
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.