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 (%)
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%)
Jul 01, 2003 3.720 3.800 3.600 3.680 352,900 +0.02(+0.55%)
Jun 30, 2003 3.800 3.920 3.580 3.660 1,176,000 -0.14(-3.68%)
Jun 27, 2003 3.770 3.930 3.590 3.800 273,500 +0.00(+0.00%)
Jun 26, 2003 3.840 3.870 3.660 3.800 323,600 +0.00(+0.00%)
Jun 25, 2003 3.490 3.890 3.400 3.800 311,500 +0.20(+5.56%)
Jun 24, 2003 3.500 3.660 3.430 3.600 105,800 -0.06(-1.64%)
Jun 23, 2003 3.650 3.720 3.430 3.660 187,000 -0.04(-1.08%)
Jun 20, 2003 3.650 3.800 3.650 3.700 214,800 -0.05(-1.33%)
Jun 19, 2003 4.000 4.000 3.740 3.750 271,300 -0.22(-5.54%)
Jun 18, 2003 3.720 4.030 3.700 3.970 389,800 +0.17(+4.47%)
Jun 17, 2003 3.810 3.890 3.660 3.800 383,500 +0.00(+0.00%)
Jun 16, 2003 3.440 3.970 3.380 3.800 564,200 +0.29(+8.26%)
Jun 13, 2003 3.550 3.670 3.500 3.510 231,300 -0.09(-2.50%)
Jun 12, 2003 3.750 3.770 3.550 3.600 372,800 +0.01(+0.28%)
Jun 11, 2003 3.010 3.760 2.960 3.590 347,500 +0.23(+6.85%)
Jun 10, 2003 3.290 3.480 3.210 3.360 104,500 +0.19(+5.99%)
Jun 09, 2003 3.570 3.600 3.160 3.170 81,300 -0.32(-9.17%)
Jun 06, 2003 3.600 3.790 3.260 3.490 164,000 -0.03(-0.85%)
Jun 05, 2003 3.500 3.590 3.400 3.520 71,000 -0.05(-1.40%)
Jun 04, 2003 3.540 3.630 3.440 3.570 170,400 +0.04(+1.13%)
Jun 03, 2003 3.380 3.650 3.240 3.530 187,600 +0.15(+4.44%)
Jun 02, 2003 3.090 3.470 3.060 3.380 306,400 +0.29(+9.39%)
May 30, 2003 3.040 3.170 2.900 3.090 157,300 +0.10(+3.52%)
May 29, 2003 2.990 3.051 2.940 2.985 140,000 +0.06(+2.23%)
May 28, 2003 3.030 3.120 2.900 2.920 106,900 -0.09(-2.99%)
May 27, 2003 2.770 3.030 2.770 3.010 186,200 +0.17(+5.99%)
May 23, 2003 2.740 2.930 2.720 2.840 166,100 -0.14(-4.70%)
May 22, 2003 3.010 3.150 2.890 2.980 79,100 -0.02(-0.67%)
May 21, 2003 3.010 3.050 2.960 3.000 43,100 -0.10(-3.23%)
May 20, 2003 2.820 3.100 2.820 3.100 71,100 +0.15(+5.08%)
May 19, 2003 3.060 3.060 2.820 2.950 56,100 -0.04(-1.34%)
May 16, 2003 3.200 3.200 2.930 2.990 119,800 -0.09(-2.92%)
May 15, 2003 3.020 3.180 2.950 3.080 96,700 +0.05(+1.65%)
May 14, 2003 3.030 3.100 2.960 3.030 71,900 +0.01(+0.33%)
May 13, 2003 2.920 3.100 2.880 3.020 114,500 +0.12(+4.14%)
May 12, 2003 2.720 2.940 2.670 2.900 82,000 +0.19(+7.01%)
May 09, 2003 2.750 2.800 2.700 2.710 179,100 -0.04(-1.45%)
May 08, 2003 2.560 2.790 2.550 2.750 230,100 -0.04(-1.43%)
May 07, 2003 3.000 3.000 2.770 2.790 84,000 -0.19(-6.38%)
May 06, 2003 2.840 3.160 2.840 2.980 629,000 +0.14(+4.93%)
May 05, 2003 2.560 3.020 2.560 2.840 257,600 +0.24(+9.23%)
May 02, 2003 2.370 2.710 2.370 2.600 155,700 +0.26(+11.11%)
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.