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 11.30 11.39 11.11 11.24 57,600 -0.06(-0.53%)
Aug 29, 2002 11.55 11.55 11.13 11.30 52,400 -0.25(-2.16%)
Aug 28, 2002 11.38 11.60 11.25 11.55 107,330 +0.00(+0.00%)
Aug 27, 2002 11.71 11.80 11.55 11.55 65,450 -0.25(-2.12%)
Aug 26, 2002 11.71 11.83 11.71 11.80 84,700 -0.01(-0.08%)
Aug 23, 2002 11.80 11.85 11.66 11.81 79,400 +0.01(+0.08%)
Aug 22, 2002 11.95 12.06 11.61 11.80 123,600 -0.20(-1.67%)
Aug 21, 2002 11.99 12.05 11.95 12.00 65,600 +0.01(+0.08%)
Aug 20, 2002 12.11 12.29 11.95 11.99 119,020 -0.31(-2.52%)
Aug 16, 2002 12.17 12.50 11.88 12.30 96,200 +0.15(+1.23%)
Aug 15, 2002 12.11 12.21 11.80 12.15 111,200 +0.49(+4.20%)
Aug 14, 2002 11.44 11.93 11.25 11.66 40,500 +0.26(+2.28%)
Aug 13, 2002 11.55 11.55 11.26 11.40 62,300 -0.19(-1.63%)
Aug 12, 2002 11.31 11.60 11.30 11.59 48,565 +1.17(+11.22%)
Aug 07, 2002 11.24 11.24 10.29 10.42 124,986 -0.58(-5.27%)
Aug 06, 2002 11.17 11.29 10.75 11.00 82,829 -0.17(-1.52%)
Aug 05, 2002 11.60 11.62 11.00 11.17 6,560,000 -0.43(-3.71%)
Aug 02, 2002 11.91 12.09 11.60 11.60 39,200 -0.40(-3.33%)
Aug 01, 2002 12.41 12.70 11.94 12.00 89,200 -0.25(-2.04%)
Jul 31, 2002 12.24 12.50 11.97 12.25 119,190 +0.10(+0.82%)
Jul 30, 2002 12.25 12.35 11.91 12.15 58,400 -0.02(-0.16%)
Jul 29, 2002 11.90 12.20 11.80 12.17 70,684 +0.67(+5.83%)
Jul 26, 2002 11.90 12.00 11.35 11.50 29,170 -0.40(-3.36%)
Jul 25, 2002 11.41 11.90 10.98 11.90 98,858 +0.53(+4.66%)
Jul 24, 2002 11.25 11.43 10.78 11.37 120,400 -0.13(-1.13%)
Jul 23, 2002 11.10 11.52 10.71 11.50 186,500 +0.70(+6.48%)
Jul 22, 2002 11.00 11.09 10.60 10.80 102,850 -0.18(-1.64%)
Jul 19, 2002 11.55 11.55 10.96 10.98 86,500 -0.57(-4.94%)
Jul 17, 2002 11.68 12.05 11.47 11.55 141,200 +1.40(+13.79%)
Jul 12, 2002 10.50 10.80 10.00 10.15 182,500 -0.20(-1.93%)
Jul 11, 2002 10.39 10.75 10.31 10.35 151,500 +0.05(+0.49%)
Jul 10, 2002 10.60 10.60 10.25 10.30 166,700 -0.15(-1.44%)
Jul 09, 2002 10.70 10.70 10.45 10.45 146,000 -0.25(-2.34%)
Jul 08, 2002 11.04 11.04 10.70 10.70 85,100 -0.34(-3.08%)
Jul 05, 2002 10.90 11.10 10.90 11.04 134,800 +0.23(+2.13%)
Jul 04, 2002 11.25 11.30 10.80 10.81 157,800 +0.00(+0.00%)
Jul 03, 2002 11.25 11.30 10.80 10.81 157,800 -0.14(-1.28%)
Jul 02, 2002 10.50 11.15 10.50 10.95 90,900 +0.39(+3.69%)
Jul 01, 2002 11.75 11.90 10.41 10.56 163,800 -1.44(-12.00%)
Jun 28, 2002 12.39 12.65 11.81 12.00 115,500 -0.30(-2.44%)
Jun 27, 2002 11.10 12.30 11.10 12.30 155,600 +1.29(+11.72%)
Jun 26, 2002 10.65 11.14 10.10 11.01 122,900 +0.14(+1.29%)
Jun 25, 2002 10.60 11.50 9.900 10.87 255,400 +0.28(+2.63%)
Jun 21, 2002 11.40 11.56 10.50 10.59 123,000 -0.84(-7.34%)
Jun 20, 2002 12.21 12.39 11.40 11.43 83,900 -0.78(-6.39%)
Jun 19, 2002 12.40 12.50 12.16 12.21 31,700 -0.29(-2.32%)
Jun 18, 2002 12.89 12.90 12.29 12.50 51,100 -0.40(-3.10%)
Jun 17, 2002 12.30 12.90 12.10 12.90 294,100 +0.85(+7.05%)
Jun 14, 2002 11.70 12.20 11.50 12.05 113,900 +0.20(+1.69%)
Jun 12, 2002 12.25 12.63 11.63 11.85 317,400 -0.57(-4.59%)
Jun 11, 2002 12.70 12.70 12.25 12.42 211,400 +0.12(+0.98%)
Jun 10, 2002 11.15 12.74 11.05 12.30 210,000 +1.15(+10.31%)
Jun 07, 2002 11.50 11.74 10.89 11.15 259,400 -0.43(-3.71%)
Jun 06, 2002 11.78 11.94 11.48 11.58 130,700 -0.38(-3.18%)
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.