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 4.870 5.110 4.750 5.000 267,200 +0.11(+2.25%)
Sep 29, 2003 4.850 4.960 4.650 4.890 265,447 +0.21(+4.49%)
Sep 26, 2003 4.500 4.680 4.350 4.680 169,630 +0.07(+1.52%)
Sep 25, 2003 4.750 4.860 4.550 4.610 108,350 -0.14(-2.95%)
Sep 24, 2003 4.990 5.000 4.400 4.750 173,900 -0.24(-4.81%)
Sep 23, 2003 5.100 5.100 4.950 4.990 107,871 -0.01(-0.20%)
Sep 22, 2003 5.050 5.090 4.870 5.000 180,200 -0.05(-0.99%)
Sep 19, 2003 4.950 5.150 4.900 5.050 508,236 +0.03(+0.60%)
Sep 18, 2003 5.140 5.310 4.970 5.020 323,089 -0.13(-2.52%)
Sep 17, 2003 5.200 5.300 5.130 5.150 100,500 -0.07(-1.34%)
Sep 16, 2003 5.120 5.350 5.120 5.220 251,300 +0.12(+2.35%)
Sep 15, 2003 5.400 5.440 5.050 5.100 166,400 -0.29(-5.38%)
Sep 12, 2003 5.490 5.500 5.160 5.390 192,500 -0.11(-2.00%)
Sep 11, 2003 5.140 5.500 5.010 5.500 665,700 +0.36(+7.00%)
Sep 10, 2003 5.330 5.470 5.050 5.140 218,200 -0.48(-8.54%)
Sep 09, 2003 5.250 5.690 5.100 5.620 769,200 +0.43(+8.29%)
Sep 08, 2003 4.950 5.200 4.939 5.190 513,800 +0.24(+4.85%)
Sep 05, 2003 4.990 4.990 4.590 4.950 217,000 -0.04(-0.80%)
Sep 04, 2003 4.880 5.000 4.700 4.990 353,100 +0.10(+2.04%)
Sep 03, 2003 4.500 4.920 4.410 4.890 182,600 +0.40(+8.91%)
Sep 02, 2003 4.380 4.500 4.380 4.490 57,100 +0.09(+2.05%)
Aug 29, 2003 4.590 4.590 4.350 4.400 75,700 -0.13(-2.87%)
Aug 28, 2003 4.550 4.600 4.500 4.530 52,800 +0.03(+0.67%)
Aug 27, 2003 4.491 4.580 4.440 4.500 25,900 +0.01(+0.22%)
Aug 26, 2003 4.560 4.560 4.490 4.490 66,400 -0.02(-0.44%)
Aug 25, 2003 4.510 4.580 4.450 4.510 18,500 +0.01(+0.22%)
Aug 22, 2003 4.570 4.600 4.490 4.500 70,500 +0.01(+0.22%)
Aug 21, 2003 4.540 4.600 4.400 4.490 551,600 -0.01(-0.22%)
Aug 20, 2003 4.500 4.600 4.420 4.500 58,800 -0.04(-0.88%)
Aug 19, 2003 4.750 4.760 4.500 4.540 71,500 -0.15(-3.20%)
Aug 18, 2003 4.640 4.750 4.600 4.690 52,600 +0.03(+0.64%)
Aug 15, 2003 4.600 4.700 4.400 4.660 48,900 +0.07(+1.53%)
Aug 14, 2003 4.400 4.690 4.250 4.590 36,300 +0.17(+3.85%)
Aug 13, 2003 4.200 4.430 4.160 4.420 35,700 +0.22(+5.24%)
Aug 12, 2003 4.170 4.240 4.100 4.200 94,000 +0.05(+1.20%)
Aug 11, 2003 4.070 4.200 4.070 4.150 93,900 +0.08(+1.97%)
Aug 08, 2003 4.230 4.250 3.970 4.070 297,500 -0.10(-2.40%)
Aug 07, 2003 4.430 4.450 4.150 4.170 283,200 -0.28(-6.29%)
Aug 06, 2003 4.750 4.760 4.450 4.450 154,100 -0.28(-5.92%)
Aug 05, 2003 4.850 4.900 4.570 4.730 108,300 -0.16(-3.27%)
Aug 04, 2003 4.950 5.050 4.750 4.890 155,700 -0.06(-1.21%)
Aug 01, 2003 5.000 5.150 4.810 4.950 114,700 -0.05(-1.00%)
Jul 31, 2003 5.000 5.400 4.840 5.000 221,600 +0.04(+0.81%)
Jul 30, 2003 4.810 4.990 4.730 4.960 138,800 +0.01(+0.20%)
Jul 29, 2003 4.910 4.955 4.730 4.950 71,200 +0.05(+1.02%)
Jul 28, 2003 4.660 5.000 4.570 4.900 210,600 +0.23(+4.93%)
Jul 25, 2003 4.600 4.690 4.450 4.670 61,700 +0.01(+0.21%)
Jul 24, 2003 4.500 4.770 4.500 4.660 140,000 -0.04(-0.85%)
Jul 23, 2003 4.650 4.700 4.300 4.700 200,800 +0.05(+1.08%)
Jul 22, 2003 4.480 4.650 4.400 4.650 211,100 +0.18(+4.03%)
Jul 21, 2003 4.560 4.560 4.400 4.470 50,000 -0.03(-0.67%)
Jul 18, 2003 4.650 4.710 4.300 4.500 257,900 -0.06(-1.32%)
Jul 17, 2003 4.720 4.720 4.470 4.560 96,900 -0.20(-4.20%)
Jul 16, 2003 4.890 4.900 4.650 4.760 133,900 -0.08(-1.67%)
Jul 15, 2003 4.970 4.990 4.720 4.841 375,900 -0.01(-0.19%)
Jul 14, 2003 4.600 4.950 4.520 4.850 346,100 +0.27(+5.92%)
Jul 11, 2003 4.550 4.579 4.300 4.579 124,500 +0.03(+0.64%)
Jul 10, 2003 4.600 4.620 4.360 4.550 289,100 -0.07(-1.52%)
Jul 09, 2003 4.620 4.670 4.380 4.620 297,600 +0.04(+0.87%)
Jul 08, 2003 4.110 4.680 4.100 4.580 696,400 +0.46(+11.17%)
Jul 07, 2003 4.090 4.200 4.000 4.120 195,400 +0.05(+1.23%)
Jul 03, 2003 3.950 4.200 3.900 4.070 206,700 +0.00(+0.00%)
Jul 02, 2003 3.660 4.550 3.500 4.070 637,082 +0.39(+10.60%)
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.