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 (%)
Apr 30, 2003 2.320 2.390 2.260 2.390 192,300 +0.05(+2.14%)
Apr 29, 2003 2.240 2.540 2.220 2.340 254,600 +0.14(+6.36%)
Apr 28, 2003 2.210 2.210 2.100 2.200 126,800 -0.01(-0.45%)
Apr 25, 2003 2.340 2.340 2.200 2.210 45,600 -0.15(-6.36%)
Apr 24, 2003 2.330 2.430 2.220 2.360 58,300 +0.01(+0.43%)
Apr 23, 2003 2.350 2.360 2.300 2.350 173,800 +0.02(+0.86%)
Apr 22, 2003 2.420 2.430 2.270 2.330 204,200 -0.05(-2.10%)
Apr 21, 2003 2.470 2.470 2.330 2.380 125,300 -0.03(-1.24%)
Apr 17, 2003 2.250 2.450 2.160 2.410 401,300 +0.25(+11.57%)
Apr 16, 2003 2.280 2.280 2.140 2.160 186,300 +0.02(+0.93%)
Apr 15, 2003 2.150 2.150 2.070 2.140 97,500 +0.00(+0.00%)
Apr 14, 2003 2.190 2.190 2.080 2.140 92,300 +0.02(+0.94%)
Apr 11, 2003 2.160 2.200 2.090 2.120 73,800 -0.03(-1.40%)
Apr 10, 2003 2.180 2.240 2.140 2.150 90,200 -0.05(-2.27%)
Apr 09, 2003 2.260 2.290 2.200 2.200 80,300 -0.05(-2.22%)
Apr 08, 2003 2.320 2.320 2.210 2.250 90,400 -0.10(-4.26%)
Apr 07, 2003 2.390 2.570 2.300 2.350 49,900 +0.08(+3.52%)
Apr 04, 2003 2.550 2.570 2.260 2.270 59,400 -0.06(-2.58%)
Apr 03, 2003 2.400 2.400 2.270 2.330 62,700 -0.07(-2.92%)
Apr 02, 2003 2.310 2.450 2.300 2.400 127,700 +0.12(+5.26%)
Apr 01, 2003 2.260 2.330 2.130 2.280 95,800 -0.05(-2.15%)
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%)
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.