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 (%)
Sep 30, 2003 10.76 11.06 10.63 10.85 32,272 +0.13(+1.21%)
Sep 29, 2003 11.10 11.10 10.72 10.72 57,179 -0.18(-1.65%)
Sep 26, 2003 11.39 11.43 10.90 10.90 50,950 -0.55(-4.80%)
Sep 25, 2003 11.90 11.92 11.27 11.45 92,700 -0.47(-3.94%)
Sep 24, 2003 12.45 12.45 11.92 11.92 26,500 -0.43(-3.48%)
Sep 23, 2003 12.39 12.49 12.20 12.35 46,442 +0.13(+1.06%)
Sep 22, 2003 12.45 12.45 11.95 12.22 131,290 -0.16(-1.29%)
Sep 19, 2003 12.58 12.58 12.33 12.38 29,658 -0.09(-0.72%)
Sep 18, 2003 12.30 12.55 12.30 12.47 58,591 +0.12(+0.97%)
Sep 17, 2003 12.36 12.60 12.15 12.35 85,098 +0.15(+1.23%)
Sep 16, 2003 12.45 12.45 12.15 12.20 42,197 +0.05(+0.41%)
Sep 15, 2003 12.30 12.44 12.15 12.15 54,300 -0.15(-1.22%)
Sep 12, 2003 12.25 12.30 12.15 12.30 60,300 +0.04(+0.33%)
Sep 11, 2003 12.25 12.50 12.02 12.26 73,500 +0.11(+0.91%)
Sep 10, 2003 12.41 12.41 11.80 12.15 74,200 -0.31(-2.49%)
Sep 09, 2003 12.78 12.85 12.40 12.46 122,600 -0.25(-1.97%)
Sep 08, 2003 12.12 12.96 12.12 12.71 193,200 +0.59(+4.88%)
Sep 05, 2003 11.60 12.28 11.30 12.12 224,500 +0.57(+4.94%)
Sep 04, 2003 11.54 11.58 11.29 11.55 246,200 +0.07(+0.61%)
Sep 03, 2003 11.50 11.64 11.34 11.48 150,100 -0.02(-0.17%)
Sep 02, 2003 11.50 11.70 11.30 11.50 68,600 +0.06(+0.52%)
Aug 29, 2003 11.30 11.55 11.25 11.44 73,900 +0.16(+1.42%)
Aug 28, 2003 11.36 11.47 11.27 11.28 18,400 -0.07(-0.63%)
Aug 27, 2003 11.38 11.38 11.30 11.35 18,500 -0.02(-0.17%)
Aug 26, 2003 11.75 11.75 11.29 11.37 24,600 -0.11(-0.96%)
Aug 25, 2003 11.25 11.50 11.25 11.48 10,500 +0.22(+1.95%)
Aug 22, 2003 11.55 11.64 11.25 11.26 15,400 -0.28(-2.43%)
Aug 21, 2003 11.45 11.75 11.45 11.54 54,000 +0.08(+0.70%)
Aug 20, 2003 11.99 11.99 11.30 11.46 53,700 -0.49(-4.10%)
Aug 19, 2003 12.00 12.23 11.45 11.95 85,400 -0.03(-0.25%)
Aug 18, 2003 12.03 12.49 11.94 11.98 90,800 +0.02(+0.17%)
Aug 15, 2003 11.98 12.12 11.90 11.96 12,800 +0.01(+0.08%)
Aug 14, 2003 12.03 12.19 11.90 11.95 24,700 -0.24(-1.97%)
Aug 13, 2003 12.00 12.28 11.51 12.19 72,700 +0.10(+0.83%)
Aug 12, 2003 11.80 12.25 11.77 12.09 94,800 +0.32(+2.72%)
Aug 11, 2003 11.58 11.82 11.31 11.77 38,600 +0.48(+4.26%)
Aug 08, 2003 11.15 11.97 11.00 11.29 88,200 +0.29(+2.63%)
Aug 07, 2003 11.20 11.20 10.66 11.00 59,600 +0.18(+1.70%)
Aug 06, 2003 11.56 11.79 10.75 10.82 309,200 -1.02(-8.65%)
Aug 05, 2003 12.55 12.60 11.75 11.84 155,200 -1.00(-7.79%)
Aug 04, 2003 13.20 13.30 12.52 12.84 61,500 -0.36(-2.73%)
Aug 01, 2003 13.00 13.30 12.70 13.20 63,990 +0.11(+0.86%)
Jul 31, 2003 13.00 13.10 12.40 13.09 124,000 +0.41(+3.23%)
Jul 30, 2003 12.79 13.18 12.58 12.68 86,600 -0.32(-2.46%)
Jul 29, 2003 13.10 13.23 12.80 13.00 61,800 -0.23(-1.74%)
Jul 28, 2003 13.30 13.30 12.95 13.23 71,900 +0.08(+0.61%)
Jul 25, 2003 12.75 13.38 12.75 13.15 123,900 +0.19(+1.47%)
Jul 24, 2003 12.90 13.23 12.50 12.96 207,800 -0.04(-0.32%)
Jul 23, 2003 12.35 13.45 12.02 13.00 266,100 +0.63(+5.10%)
Jul 22, 2003 12.26 12.52 12.10 12.37 81,200 +0.15(+1.23%)
Jul 21, 2003 13.00 13.00 12.10 12.22 138,000 -0.68(-5.27%)
Jul 18, 2003 12.50 13.03 12.10 12.90 401,100 +0.53(+4.28%)
Jul 17, 2003 12.25 13.05 11.99 12.37 318,300 -0.58(-4.48%)
Jul 16, 2003 12.90 13.00 12.27 12.95 243,100 +0.18(+1.41%)
Jul 15, 2003 12.76 12.89 12.33 12.77 175,100 -0.01(-0.08%)
Jul 14, 2003 12.73 12.97 12.59 12.78 303,600 +0.30(+2.40%)
Jul 11, 2003 11.90 12.50 11.86 12.48 101,246 +0.58(+4.87%)
Jul 10, 2003 11.50 12.00 10.76 11.90 234,900 +0.54(+4.75%)
Jul 09, 2003 11.50 13.11 11.10 11.36 1,037,200 -0.11(-0.96%)
Jul 08, 2003 9.000 11.68 9.000 11.47 953,000 +2.94(+34.47%)
Jul 07, 2003 8.420 8.540 8.390 8.530 42,200 +0.11(+1.31%)
Jul 03, 2003 8.370 8.450 8.350 8.420 23,900 +0.02(+0.24%)
Jul 02, 2003 8.400 8.420 8.400 8.400 53,100 -0.01(-0.12%)
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.