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, 2002 13.79 13.90 12.70 13.85 227,400 +0.44(+3.28%)
Apr 29, 2002 13.40 13.87 13.25 13.41 223,100 +0.08(+0.60%)
Apr 26, 2002 14.25 14.70 13.00 13.33 216,400 -0.76(-5.39%)
Apr 25, 2002 13.99 14.25 13.73 14.09 366,300 +0.78(+5.86%)
Apr 24, 2002 13.95 14.00 13.20 13.31 197,200 -0.06(-0.46%)
Apr 23, 2002 14.05 14.17 13.37 13.37 160,600 -0.63(-4.49%)
Apr 22, 2002 15.75 15.75 13.95 14.00 847,400 +0.05(+0.36%)
Apr 19, 2002 12.86 14.05 12.65 13.95 952,800 +1.45(+11.60%)
Apr 18, 2002 12.50 12.75 12.25 12.50 264,900 -0.10(-0.79%)
Apr 17, 2002 13.10 13.10 12.06 12.60 387,400 -0.40(-3.08%)
Apr 16, 2002 11.01 13.06 10.82 13.00 1,070,700 +2.65(+25.60%)
Apr 15, 2002 10.31 10.40 10.20 10.35 61,100 -0.02(-0.19%)
Apr 12, 2002 10.36 10.50 10.15 10.37 84,000 +0.27(+2.67%)
Apr 11, 2002 10.14 10.14 9.950 10.10 169,200 +0.00(+0.00%)
Apr 10, 2002 10.04 10.25 10.04 10.10 288,500 +0.20(+2.02%)
Apr 09, 2002 9.440 9.950 9.410 9.900 335,500 +0.60(+6.45%)
Apr 08, 2002 9.000 9.390 8.910 9.300 483,700 +0.25(+2.76%)
Apr 05, 2002 9.140 9.350 8.950 9.050 199,900 -0.07(-0.77%)
Apr 04, 2002 8.900 9.150 8.800 9.120 255,500 +0.12(+1.33%)
Apr 03, 2002 9.580 9.580 8.740 9.000 284,000 -0.46(-4.86%)
Apr 02, 2002 10.50 10.58 9.200 9.460 351,900 -1.04(-9.91%)
Apr 01, 2002 10.60 10.60 10.37 10.50 129,800 -0.44(-4.01%)
Mar 29, 2002 10.60 10.94 10.50 10.94 98,100 +0.00(+0.00%)
Mar 28, 2002 10.60 10.94 10.50 10.94 98,100 +0.44(+4.19%)
Mar 27, 2002 10.70 10.70 10.40 10.50 100,100 -0.10(-0.94%)
Mar 26, 2002 10.89 10.90 10.49 10.60 111,500 -0.30(-2.75%)
Mar 25, 2002 11.00 11.23 10.70 10.90 160,700 +0.10(+0.93%)
Mar 22, 2002 10.75 11.00 10.60 10.80 101,900 +0.20(+1.89%)
Mar 21, 2002 11.35 11.64 10.35 10.60 306,400 -0.78(-6.85%)
Mar 20, 2002 11.90 12.00 11.33 11.38 52,400 -0.42(-3.56%)
Mar 19, 2002 12.40 12.48 11.41 11.80 227,800 -0.65(-5.22%)
Mar 18, 2002 12.95 12.99 12.27 12.45 153,500 -0.55(-4.23%)
Mar 15, 2002 12.10 13.20 12.10 13.00 173,300 +0.82(+6.73%)
Mar 14, 2002 12.87 13.15 12.10 12.18 114,500 -0.78(-6.02%)
Mar 13, 2002 12.90 13.20 12.49 12.96 112,700 +0.26(+2.05%)
Mar 12, 2002 12.30 13.00 12.29 12.70 69,600 -0.40(-3.05%)
Mar 11, 2002 13.01 13.10 12.70 13.10 62,000 +0.05(+0.38%)
Mar 08, 2002 12.31 13.14 12.31 13.05 180,100 +0.66(+5.33%)
Mar 07, 2002 11.74 12.39 11.61 12.39 281,000 +0.79(+6.81%)
Mar 06, 2002 11.40 11.82 11.35 11.60 363,500 +0.83(+7.71%)
Mar 05, 2002 10.75 11.23 10.70 10.77 119,700 +0.02(+0.19%)
Mar 04, 2002 11.45 12.00 10.70 10.75 497,800 -0.65(-5.70%)
Mar 01, 2002 11.35 11.50 11.07 11.40 101,200 +0.00(+0.00%)
Feb 28, 2002 11.19 11.82 11.08 11.40 210,000 +0.21(+1.88%)
Feb 27, 2002 10.50 11.49 10.50 11.19 213,400 +0.79(+7.60%)
Feb 26, 2002 10.60 10.60 10.17 10.40 140,500 +0.02(+0.19%)
Feb 25, 2002 10.45 11.21 10.30 10.38 111,400 -0.08(-0.76%)
Feb 22, 2002 11.44 11.45 10.46 10.46 182,300 -0.70(-6.27%)
Feb 21, 2002 11.40 11.50 10.65 11.16 133,000 -0.14(-1.24%)
Feb 20, 2002 11.99 11.99 11.00 11.30 128,400 -0.19(-1.65%)
Feb 19, 2002 12.20 12.20 11.40 11.49 109,700 -0.51(-4.25%)
Feb 18, 2002 12.86 13.00 12.00 12.00 90,500 +0.00(+0.00%)
Feb 15, 2002 12.86 13.00 12.00 12.00 90,500 -0.80(-6.25%)
Feb 14, 2002 13.05 13.05 12.75 12.80 122,000 -0.18(-1.39%)
Feb 13, 2002 12.73 13.00 12.73 12.98 54,700 +0.17(+1.33%)
Feb 12, 2002 12.99 13.00 12.74 12.81 31,400 -0.13(-1.00%)
Feb 11, 2002 13.00 13.10 12.71 12.94 113,700 -0.01(-0.08%)
Feb 08, 2002 12.99 13.00 12.75 12.95 64,300 -0.03(-0.23%)
Feb 07, 2002 12.75 13.03 12.74 12.98 84,900 +0.38(+3.02%)
Feb 06, 2002 11.80 12.78 11.80 12.60 119,200 +0.90(+7.69%)
Feb 05, 2002 11.81 12.00 11.49 11.70 164,700 -0.26(-2.17%)
Feb 04, 2002 13.01 13.05 11.80 11.96 249,300 -0.94(-7.29%)
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.