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 (%)
Mar 31, 2003 2.460 2.460 2.250 2.330 102,892 -0.12(-4.90%)
Mar 28, 2003 2.470 2.510 2.400 2.450 75,300 -0.04(-1.61%)
Mar 27, 2003 2.410 2.550 2.390 2.490 59,100 +0.07(+2.89%)
Mar 26, 2003 2.510 2.700 2.420 2.420 64,278 -0.10(-3.97%)
Mar 25, 2003 2.510 2.720 2.430 2.520 209,400 +0.00(+0.00%)
Mar 24, 2003 2.590 2.590 2.400 2.520 66,000 -0.07(-2.70%)
Mar 21, 2003 2.820 2.825 2.400 2.590 185,700 +0.05(+1.97%)
Mar 20, 2003 2.500 2.680 2.410 2.540 78,800 +0.00(+0.00%)
Mar 19, 2003 2.650 2.700 2.460 2.540 126,000 -0.11(-4.15%)
Mar 18, 2003 2.650 2.670 2.460 2.650 130,031 +0.00(+0.00%)
Mar 17, 2003 2.690 2.900 2.450 2.650 128,838 -0.13(-4.68%)
Mar 14, 2003 2.890 2.890 2.750 2.780 33,500 -0.07(-2.46%)
Mar 13, 2003 2.660 2.880 2.660 2.850 73,400 +0.23(+8.78%)
Mar 12, 2003 2.530 2.640 2.460 2.620 40,900 +0.06(+2.34%)
Mar 11, 2003 2.510 2.600 2.510 2.560 29,300 +0.02(+0.79%)
Mar 10, 2003 2.510 2.880 2.510 2.540 70,600 -0.08(-3.05%)
Mar 07, 2003 2.590 2.700 2.560 2.620 131,200 +0.07(+2.75%)
Mar 06, 2003 2.650 2.700 2.550 2.550 64,000 -0.10(-3.77%)
Mar 05, 2003 2.700 2.700 2.500 2.650 131,400 -0.01(-0.38%)
Mar 04, 2003 2.650 2.690 2.600 2.660 160,600 +0.01(+0.38%)
Mar 03, 2003 2.710 3.000 2.650 2.650 110,900 -0.05(-1.85%)
Feb 28, 2003 2.790 2.950 2.630 2.700 78,400 -0.05(-1.82%)
Feb 27, 2003 2.660 2.850 2.640 2.750 41,900 +0.11(+4.17%)
Feb 26, 2003 2.620 2.730 2.580 2.640 52,800 -0.01(-0.38%)
Feb 25, 2003 2.630 2.700 2.560 2.650 61,000 -0.03(-1.12%)
Feb 24, 2003 2.650 2.880 2.610 2.680 118,000 -0.10(-3.60%)
Feb 21, 2003 2.600 2.780 2.450 2.780 211,400 +0.33(+13.47%)
Feb 20, 2003 2.450 2.520 2.360 2.450 378,200 +0.01(+0.41%)
Feb 19, 2003 2.500 2.600 2.350 2.440 172,000 +0.00(+0.00%)
Feb 18, 2003 2.380 2.460 2.290 2.440 24,700 -0.04(-1.41%)
Feb 14, 2003 2.380 2.500 2.380 2.475 54,500 +0.08(+3.13%)
Feb 13, 2003 2.400 2.400 2.350 2.400 19,200 +0.01(+0.42%)
Feb 12, 2003 2.310 2.450 2.300 2.390 49,200 +0.09(+3.91%)
Feb 11, 2003 2.510 2.730 2.280 2.300 191,300 -0.19(-7.63%)
Feb 10, 2003 2.420 2.500 2.320 2.490 79,600 +0.17(+7.33%)
Feb 07, 2003 2.510 2.750 2.320 2.320 91,500 -0.18(-7.20%)
Feb 06, 2003 2.570 2.600 2.480 2.500 47,500 -0.08(-3.10%)
Feb 05, 2003 2.700 2.790 2.500 2.580 42,400 -0.14(-5.15%)
Feb 04, 2003 2.830 2.830 2.570 2.720 95,700 -0.13(-4.56%)
Feb 03, 2003 2.930 3.000 2.850 2.850 42,000 -0.02(-0.70%)
Jan 31, 2003 3.080 3.210 2.780 2.870 75,100 -0.24(-7.69%)
Jan 30, 2003 3.420 3.480 3.020 3.109 48,400 -0.35(-10.14%)
Jan 29, 2003 3.520 3.520 3.230 3.460 28,500 -0.08(-2.26%)
Jan 28, 2003 3.720 3.750 3.350 3.540 72,100 -0.06(-1.67%)
Jan 27, 2003 4.080 4.080 3.560 3.600 62,400 -0.47(-11.55%)
Jan 24, 2003 4.230 4.230 4.030 4.070 42,300 -0.11(-2.63%)
Jan 23, 2003 4.340 4.410 3.930 4.180 124,600 -0.05(-1.18%)
Jan 22, 2003 4.480 4.500 4.230 4.230 37,400 -0.20(-4.51%)
Jan 21, 2003 4.610 4.630 4.400 4.430 43,200 -0.14(-3.06%)
Jan 17, 2003 4.820 4.820 4.570 4.570 38,400 -0.26(-5.38%)
Jan 16, 2003 4.820 4.880 4.760 4.830 26,600 +0.00(+0.04%)
Jan 15, 2003 4.760 4.890 4.720 4.828 57,500 -0.04(-0.86%)
Jan 14, 2003 5.010 5.070 4.690 4.870 60,000 -0.14(-2.79%)
Jan 13, 2003 5.030 5.220 4.980 5.010 62,000 +0.02(+0.40%)
Jan 10, 2003 4.870 5.030 4.760 4.990 38,900 +0.07(+1.42%)
Jan 09, 2003 4.940 5.200 4.750 4.920 59,100 +0.03(+0.61%)
Jan 08, 2003 5.040 5.110 4.870 4.890 63,000 -0.25(-4.86%)
Jan 07, 2003 5.110 5.140 4.810 5.140 94,600 +0.02(+0.39%)
Jan 06, 2003 4.960 5.180 4.960 5.120 56,200 +0.16(+3.23%)
Jan 03, 2003 5.000 5.060 4.840 4.960 72,000 -0.05(-1.00%)
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.