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 (%)
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%)
Feb 03, 2003 2.930 3.000 2.850 2.850 42,000 -0.02(-0.70%)
Jan 31, 2003 3.080 3.210 2.780 2.870 75,100 -0.24(-7.69%)
Jan 30, 2003 3.420 3.480 3.020 3.109 48,400 -0.35(-10.14%)
Jan 29, 2003 3.520 3.520 3.230 3.460 28,500 -0.08(-2.26%)
Jan 28, 2003 3.720 3.750 3.350 3.540 72,100 -0.06(-1.67%)
Jan 27, 2003 4.080 4.080 3.560 3.600 62,400 -0.47(-11.55%)
Jan 24, 2003 4.230 4.230 4.030 4.070 42,300 -0.11(-2.63%)
Jan 23, 2003 4.340 4.410 3.930 4.180 124,600 -0.05(-1.18%)
Jan 22, 2003 4.480 4.500 4.230 4.230 37,400 -0.20(-4.51%)
Jan 21, 2003 4.610 4.630 4.400 4.430 43,200 -0.14(-3.06%)
Jan 17, 2003 4.820 4.820 4.570 4.570 38,400 -0.26(-5.38%)
Jan 16, 2003 4.820 4.880 4.760 4.830 26,600 +0.00(+0.04%)
Jan 15, 2003 4.760 4.890 4.720 4.828 57,500 -0.04(-0.86%)
Jan 14, 2003 5.010 5.070 4.690 4.870 60,000 -0.14(-2.79%)
Jan 13, 2003 5.030 5.220 4.980 5.010 62,000 +0.02(+0.40%)
Jan 10, 2003 4.870 5.030 4.760 4.990 38,900 +0.07(+1.42%)
Jan 09, 2003 4.940 5.200 4.750 4.920 59,100 +0.03(+0.61%)
Jan 08, 2003 5.040 5.110 4.870 4.890 63,000 -0.25(-4.86%)
Jan 07, 2003 5.110 5.140 4.810 5.140 94,600 +0.02(+0.39%)
Jan 06, 2003 4.960 5.180 4.960 5.120 56,200 +0.16(+3.23%)
Jan 03, 2003 5.000 5.060 4.840 4.960 72,000 -0.05(-1.00%)
Jan 02, 2003 4.590 5.010 4.590 5.010 51,700 +0.50(+11.09%)
Dec 31, 2002 4.650 4.850 4.360 4.510 168,100 -0.16(-3.43%)
Dec 30, 2002 4.990 4.990 4.500 4.670 70,100 -0.31(-6.22%)
Dec 27, 2002 4.950 4.980 4.600 4.980 59,100 +0.10(+2.03%)
Dec 26, 2002 5.230 5.542 4.780 4.881 99,800 -0.35(-6.67%)
Dec 24, 2002 5.300 5.380 5.200 5.230 44,800 -0.07(-1.32%)
Dec 23, 2002 4.890 5.360 4.830 5.300 110,700 +0.18(+3.52%)
Dec 20, 2002 4.890 5.190 4.830 5.120 222,000 +0.11(+2.20%)
Dec 19, 2002 4.610 5.010 4.610 5.010 246,000 +0.42(+9.15%)
Dec 18, 2002 4.550 4.800 4.330 4.590 196,700 -0.30(-6.13%)
Dec 17, 2002 5.100 5.250 4.740 4.890 153,700 -0.31(-5.96%)
Dec 16, 2002 4.480 5.230 4.380 5.200 171,100 +0.65(+14.29%)
Dec 13, 2002 4.250 4.630 4.150 4.550 222,700 +0.30(+7.06%)
Dec 12, 2002 4.150 4.300 3.980 4.250 157,700 +0.25(+6.25%)
Dec 11, 2002 3.910 4.100 3.870 4.000 69,400 -0.03(-0.74%)
Dec 10, 2002 3.650 4.080 3.480 4.030 90,600 +0.51(+14.49%)
Dec 09, 2002 3.960 3.960 3.470 3.520 142,400 -0.40(-10.20%)
Dec 06, 2002 4.000 4.070 3.900 3.920 98,200 -0.03(-0.76%)
Dec 05, 2002 4.030 4.150 3.950 3.950 74,500 -0.08(-1.99%)
Dec 04, 2002 3.990 4.050 3.800 4.030 129,500 -0.07(-1.71%)
Dec 03, 2002 4.360 4.400 4.040 4.100 86,800 -0.25(-5.75%)
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.