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 8.480 8.790 8.230 8.700 77,200 +0.20(+2.34%)
Mar 28, 2003 8.420 8.640 8.420 8.501 28,900 +0.06(+0.72%)
Mar 27, 2003 8.250 8.550 8.210 8.440 16,450,000 +0.17(+2.06%)
Mar 26, 2003 8.500 8.590 8.260 8.270 62,800 -0.33(-3.84%)
Mar 25, 2003 8.600 8.720 8.500 8.600 84,300 +0.00(+0.00%)
Mar 24, 2003 8.670 8.700 8.370 8.600 94,570 -0.05(-0.58%)
Mar 21, 2003 8.700 8.750 8.610 8.650 140,800 +0.02(+0.23%)
Mar 20, 2003 8.750 9.000 8.620 8.630 109,200 -0.13(-1.48%)
Mar 19, 2003 8.880 8.880 8.750 8.760 72,550 -0.09(-1.02%)
Mar 18, 2003 9.000 9.000 8.760 8.850 53,630 -0.09(-0.96%)
Mar 17, 2003 9.180 9.180 8.900 8.936 73,965 -0.24(-2.66%)
Mar 14, 2003 9.150 9.200 9.050 9.180 14,600 +0.03(+0.33%)
Mar 13, 2003 8.900 9.220 8.900 9.150 22,100 +0.25(+2.81%)
Mar 12, 2003 9.050 9.200 8.900 8.900 51,400 -0.10(-1.11%)
Mar 11, 2003 8.870 9.050 8.870 9.000 17,200 +0.08(+0.90%)
Mar 10, 2003 8.930 9.090 8.900 8.920 20,400 -0.08(-0.89%)
Mar 07, 2003 9.020 9.140 8.900 9.000 47,100 -0.06(-0.66%)
Mar 06, 2003 9.170 9.280 9.000 9.060 21,300 -0.09(-0.98%)
Mar 05, 2003 9.530 9.530 9.010 9.150 55,100 -0.33(-3.48%)
Mar 04, 2003 9.300 9.830 9.300 9.480 61,400 +0.27(+2.93%)
Mar 03, 2003 9.400 9.480 9.200 9.210 30,300 -0.18(-1.92%)
Feb 28, 2003 8.980 9.480 8.920 9.390 65,900 +0.48(+5.39%)
Feb 27, 2003 8.900 9.000 8.900 8.910 35,500 -0.06(-0.67%)
Feb 26, 2003 8.770 9.000 8.570 8.970 40,900 +0.37(+4.29%)
Feb 25, 2003 8.650 8.720 8.450 8.601 20,500 +0.00(+0.01%)
Feb 24, 2003 8.880 8.880 8.600 8.600 21,700 -0.32(-3.59%)
Feb 21, 2003 8.800 9.000 8.700 8.920 34,900 +0.04(+0.45%)
Feb 20, 2003 8.920 8.950 8.760 8.880 24,200 -0.01(-0.11%)
Feb 19, 2003 8.840 8.920 8.770 8.890 37,800 +0.00(+0.00%)
Feb 18, 2003 8.370 8.970 8.290 8.890 39,900 +0.59(+7.11%)
Feb 14, 2003 8.260 8.460 8.230 8.300 44,500 +0.09(+1.10%)
Feb 13, 2003 8.580 8.800 8.180 8.210 97,600 -0.29(-3.41%)
Feb 12, 2003 8.900 8.900 8.380 8.500 88,900 -0.30(-3.41%)
Feb 11, 2003 9.040 9.040 8.700 8.800 118,000 -0.21(-2.33%)
Feb 10, 2003 9.160 9.210 8.870 9.010 39,900 -0.11(-1.21%)
Feb 07, 2003 9.250 9.290 9.100 9.120 19,400 -0.13(-1.41%)
Feb 06, 2003 9.300 9.400 9.210 9.250 26,800 -0.07(-0.76%)
Feb 05, 2003 9.160 9.480 9.120 9.321 62,100 +0.15(+1.65%)
Feb 04, 2003 9.150 9.240 9.100 9.170 27,400 +0.02(+0.21%)
Feb 03, 2003 9.300 9.300 9.050 9.151 41,400 +0.10(+1.12%)
Jan 31, 2003 8.980 9.150 8.960 9.050 100,000 -0.20(-2.16%)
Jan 30, 2003 9.250 9.330 9.150 9.250 24,000 +0.05(+0.54%)
Jan 29, 2003 9.300 9.300 9.190 9.200 54,100 -0.10(-1.08%)
Jan 28, 2003 9.410 9.500 9.250 9.300 80,100 -0.25(-2.62%)
Jan 27, 2003 9.980 9.980 9.450 9.550 88,200 -0.30(-3.05%)
Jan 24, 2003 10.05 10.05 9.850 9.850 77,400 -0.15(-1.54%)
Jan 23, 2003 9.850 10.04 9.810 10.00 83,100 +0.19(+1.98%)
Jan 22, 2003 9.690 9.820 9.690 9.810 63,500 +0.20(+2.05%)
Jan 21, 2003 9.400 9.740 9.250 9.613 41,400 +0.31(+3.35%)
Jan 17, 2003 9.300 9.500 9.260 9.301 53,300 -0.10(-1.04%)
Jan 16, 2003 9.830 9.960 9.260 9.399 202,700 -0.30(-3.10%)
Jan 15, 2003 9.580 9.830 9.580 9.700 34,700 +0.10(+1.04%)
Jan 14, 2003 9.940 9.940 9.590 9.600 42,600 -0.24(-2.44%)
Jan 13, 2003 9.940 9.960 9.740 9.840 25,400 -0.06(-0.61%)
Jan 10, 2003 9.760 9.940 9.700 9.900 31,000 +0.18(+1.85%)
Jan 09, 2003 9.990 9.990 9.620 9.720 52,600 -0.28(-2.80%)
Jan 08, 2003 10.00 10.00 9.620 10.00 54,300 +0.00(+0.00%)
Jan 07, 2003 9.990 10.03 9.850 10.00 77,000 +0.15(+1.52%)
Jan 06, 2003 9.560 10.03 9.470 9.850 105,500 +0.50(+5.35%)
Jan 03, 2003 9.340 9.430 9.210 9.350 10,100 -0.04(-0.43%)
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.