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 (%)
Oct 31, 2002 2.360 2.400 2.300 2.390 82,000 +0.02(+0.84%)
Oct 30, 2002 2.400 2.520 2.250 2.370 160,300 +0.06(+2.60%)
Oct 29, 2002 2.470 2.470 2.230 2.310 179,900 -0.16(-6.48%)
Oct 28, 2002 2.800 2.800 2.450 2.470 107,500 -0.33(-11.79%)
Oct 25, 2002 2.570 2.850 2.540 2.800 61,800 +0.17(+6.46%)
Oct 24, 2002 2.530 2.900 2.530 2.630 557,004 +0.09(+3.54%)
Oct 23, 2002 2.310 2.560 2.310 2.540 176,752 +0.16(+6.72%)
Oct 22, 2002 2.351 2.510 2.350 2.380 101,600 +0.03(+1.28%)
Oct 21, 2002 2.300 2.420 2.200 2.350 224,804 +0.04(+1.73%)
Oct 18, 2002 2.400 2.560 2.250 2.310 201,700 -0.03(-1.28%)
Oct 17, 2002 2.450 2.580 2.250 2.340 171,566 -0.24(-9.34%)
Oct 16, 2002 2.990 3.150 2.150 2.581 218,460 -0.57(-18.06%)
Oct 15, 2002 2.540 3.200 2.540 3.150 128,200 +0.57(+22.09%)
Oct 14, 2002 2.330 3.150 2.290 2.580 80,100 +0.12(+4.88%)
Oct 11, 2002 2.310 2.590 2.240 2.460 138,900 +0.22(+9.82%)
Oct 10, 2002 2.470 2.510 2.100 2.240 63,707 -0.12(-5.08%)
Oct 09, 2002 2.560 2.570 2.250 2.360 83,435 -0.33(-12.27%)
Oct 08, 2002 2.640 3.000 2.520 2.690 135,000 +0.05(+1.89%)
Oct 07, 2002 2.800 2.809 2.580 2.640 40,300 -0.08(-2.94%)
Oct 04, 2002 3.110 3.150 2.720 2.720 87,300 -0.39(-12.54%)
Oct 03, 2002 3.100 3.151 3.000 3.110 98,300 -0.08(-2.51%)
Oct 02, 2002 3.190 3.300 2.900 3.190 84,600 -0.01(-0.31%)
Oct 01, 2002 3.150 3.200 2.880 3.200 69,730 +0.14(+4.58%)
Sep 30, 2002 3.300 3.300 2.900 3.060 97,600 -0.39(-11.30%)
Sep 27, 2002 3.380 3.480 3.350 3.450 77,700 +0.06(+1.77%)
Sep 26, 2002 3.260 3.490 3.210 3.390 44,500 +0.12(+3.67%)
Sep 25, 2002 3.050 3.300 3.010 3.270 42,300 +0.23(+7.60%)
Sep 24, 2002 2.990 3.200 2.840 3.039 8,180,000 -0.03(-1.01%)
Sep 23, 2002 3.450 3.450 2.990 3.070 69,211 -0.38(-11.01%)
Sep 20, 2002 3.860 4.100 3.400 3.450 172,100 -0.45(-11.54%)
Sep 19, 2002 4.000 4.000 3.750 3.900 30,800 -0.10(-2.50%)
Sep 18, 2002 4.000 4.060 3.840 4.000 77,000 +0.03(+0.76%)
Sep 17, 2002 4.180 4.265 3.960 3.970 45,400 -0.23(-5.48%)
Sep 16, 2002 4.190 4.200 4.030 4.200 36,450 +0.00(+0.00%)
Sep 13, 2002 4.120 4.200 4.120 4.200 31,150 +0.08(+1.94%)
Sep 12, 2002 4.240 4.240 4.000 4.120 70,200 -0.12(-2.83%)
Sep 11, 2002 4.220 4.540 4.200 4.240 19,400 -0.07(-1.62%)
Sep 10, 2002 4.500 4.500 4.160 4.310 4,080,000 -0.13(-2.93%)
Sep 09, 2002 4.350 4.500 4.130 4.440 82,300 -0.05(-1.11%)
Sep 06, 2002 4.280 4.500 4.260 4.490 6,340,000 +0.21(+4.91%)
Sep 05, 2002 4.350 4.380 4.250 4.280 171,900 -0.21(-4.68%)
Sep 04, 2002 4.310 4.490 4.310 4.490 78,000 +0.02(+0.45%)
Sep 03, 2002 4.350 4.490 4.280 4.470 139,600 +0.07(+1.59%)
Aug 30, 2002 4.530 4.640 4.310 4.400 61,096 -0.07(-1.57%)
Aug 29, 2002 4.650 4.770 4.470 4.470 197,200 -0.20(-4.28%)
Aug 28, 2002 4.650 4.790 4.560 4.670 75,600 -0.02(-0.43%)
Aug 27, 2002 4.850 5.000 4.690 4.690 49,600 -0.24(-4.87%)
Aug 26, 2002 4.740 4.940 4.690 4.930 83,800 +0.11(+2.28%)
Aug 23, 2002 4.900 5.050 4.810 4.820 145,000 -0.14(-2.82%)
Aug 22, 2002 5.060 5.120 4.910 4.960 73,300 +0.05(+1.02%)
Aug 21, 2002 4.899 5.040 4.781 4.910 3,160,000 +0.18(+3.81%)
Aug 20, 2002 4.940 5.120 4.641 4.730 121,700 +0.04(+0.85%)
Aug 16, 2002 4.620 5.020 4.550 4.690 34,569 +0.14(+3.08%)
Aug 15, 2002 4.690 4.860 4.500 4.550 33,700 -0.18(-3.81%)
Aug 14, 2002 4.299 4.800 4.100 4.730 109,300 +0.63(+15.37%)
Aug 13, 2002 4.201 4.290 4.100 4.100 57,400 -0.08(-1.91%)
Aug 12, 2002 4.501 4.510 4.170 4.180 64,300 -0.47(-10.11%)
Aug 07, 2002 4.850 4.960 4.290 4.650 148,500 -0.05(-1.06%)
Aug 06, 2002 4.800 5.200 4.550 4.700 99,700 -0.05(-1.05%)
Aug 05, 2002 4.520 4.750 4.390 4.750 93,626 +0.30(+6.74%)
Aug 02, 2002 4.840 4.850 4.100 4.450 68,319 -0.07(-1.55%)
Aug 01, 2002 5.000 5.030 4.499 4.520 141,200 -0.64(-12.40%)
Jul 31, 2002 5.010 5.179 4.800 5.160 278,200 +0.16(+3.20%)
Jul 30, 2002 5.620 5.630 4.920 5.000 83,500 -0.07(-1.38%)
Jul 29, 2002 5.020 5.290 5.000 5.070 179,234 +0.22(+4.54%)
Jul 26, 2002 4.990 5.080 4.750 4.850 178,500 +0.12(+2.54%)
Jul 25, 2002 5.771 5.890 4.710 4.730 432,468 -1.10(-18.87%)
Jul 24, 2002 5.290 5.930 4.760 5.830 150,800 +0.39(+7.17%)
Jul 23, 2002 6.230 6.240 5.400 5.440 142,800 -0.57(-9.48%)
Jul 22, 2002 6.251 6.330 5.900 6.010 141,880 -0.24(-3.84%)
Jul 19, 2002 6.100 6.250 5.950 6.250 150,700 -0.14(-2.19%)
Jul 17, 2002 6.261 6.740 6.160 6.390 84,100 -0.10(-1.54%)
Jul 12, 2002 6.700 6.870 6.480 6.490 118,400 -0.01(-0.15%)
Jul 11, 2002 6.300 6.520 6.060 6.500 189,400 +0.12(+1.88%)
Jul 10, 2002 6.290 6.460 6.130 6.380 115,500 +0.08(+1.27%)
Jul 09, 2002 6.700 6.750 6.000 6.300 346,800 -0.40(-5.97%)
Jul 08, 2002 7.170 7.170 6.700 6.700 139,900 -0.47(-6.56%)
Jul 05, 2002 6.980 7.340 6.690 7.170 72,600 +0.06(+0.84%)
Jul 04, 2002 6.680 7.130 6.380 7.110 57,100 +0.00(+0.00%)
Jul 03, 2002 6.680 7.130 6.380 7.110 57,100 +0.19(+2.75%)
Jul 02, 2002 6.650 6.950 6.520 6.920 83,800 +0.16(+2.37%)
Jul 01, 2002 7.520 7.590 6.650 6.760 140,800 -0.71(-9.50%)
Jun 28, 2002 7.000 7.490 6.870 7.470 271,100 +0.47(+6.71%)
Jun 27, 2002 6.490 7.000 6.290 7.000 185,300 +0.45(+6.87%)
Jun 26, 2002 6.370 6.710 6.200 6.550 323,200 -0.11(-1.65%)
Jun 25, 2002 7.000 7.000 6.350 6.660 109,400 -0.07(-1.04%)
Jun 21, 2002 7.150 7.150 6.890 6.730 216,000 -0.16(-2.32%)
Jun 20, 2002 7.210 7.310 6.800 6.890 410,600 -0.42(-5.75%)
Jun 19, 2002 7.730 7.730 7.220 7.310 217,300 -0.42(-5.42%)
Jun 18, 2002 8.250 8.300 7.530 7.729 248,200 -0.69(-8.21%)
Jun 17, 2002 8.600 8.790 8.240 8.420 166,300 -0.07(-0.82%)
Jun 14, 2002 7.360 8.530 7.280 8.490 89,000 -0.10(-1.16%)
Jun 12, 2002 8.250 8.610 8.180 8.590 44,900 +0.33(+4.00%)
Jun 11, 2002 8.380 8.790 8.180 8.260 76,400 -0.29(-3.39%)
Jun 10, 2002 8.700 9.080 8.390 8.550 82,000 -0.28(-3.17%)
Jun 07, 2002 9.010 9.050 8.640 8.830 233,600 -0.32(-3.50%)
Jun 06, 2002 9.350 9.360 9.060 9.150 93,200 -0.26(-2.76%)
Jun 05, 2002 9.660 9.800 9.360 9.410 35,700 -0.34(-3.49%)
May 31, 2002 9.800 10.12 9.690 9.750 63,200 -0.50(-4.88%)
May 28, 2002 10.35 10.48 10.02 10.25 91,700 -0.10(-0.97%)
May 27, 2002 10.62 10.70 10.34 10.35 191,000 +0.00(+0.00%)
May 24, 2002 10.62 10.70 10.34 10.35 191,000 -0.54(-4.96%)
May 23, 2002 10.64 11.00 10.48 10.89 48,000 +0.09(+0.83%)
May 22, 2002 10.85 11.10 10.60 10.80 56,200 -0.10(-0.92%)
May 21, 2002 10.99 11.16 10.71 10.90 52,200 -0.08(-0.74%)
May 20, 2002 10.75 11.30 10.75 10.98 93,900 -0.03(-0.26%)
May 17, 2002 10.54 11.16 10.54 11.01 84,400 +0.66(+6.38%)
May 16, 2002 11.05 11.12 10.61 10.35 61,200 -0.83(-7.42%)
May 15, 2002 11.00 11.44 10.95 11.18 41,000 -0.02(-0.19%)
May 14, 2002 10.75 11.44 10.75 11.20 50,400 +0.53(+4.98%)
May 13, 2002 10.25 10.75 10.17 10.67 85,600 +0.18(+1.72%)
May 10, 2002 10.30 10.88 10.12 10.49 88,900 -0.09(-0.85%)
May 09, 2002 10.97 11.24 10.39 10.58 110,500 -0.39(-3.56%)
May 08, 2002 10.50 11.10 10.50 10.97 152,300 +0.52(+4.98%)
May 07, 2002 10.50 10.93 10.26 10.45 88,100 -0.10(-0.95%)
May 06, 2002 10.73 11.22 10.55 10.55 74,300 -0.30(-2.76%)
May 03, 2002 11.07 11.08 10.58 10.85 96,700 -0.31(-2.78%)
May 02, 2002 11.50 11.81 11.05 11.16 83,600 -0.36(-3.12%)
May 01, 2002 11.66 11.90 11.50 11.52 148,000 -0.41(-3.44%)
Apr 30, 2002 11.28 12.00 11.23 11.93 130,300 +0.88(+7.96%)
Apr 29, 2002 11.00 11.34 10.76 11.05 209,400 +0.22(+2.03%)
Apr 26, 2002 11.31 11.54 10.75 10.83 110,900 -0.62(-5.41%)
Apr 25, 2002 11.02 11.62 11.00 11.45 111,900 +0.45(+4.09%)
Apr 24, 2002 11.00 11.35 11.00 11.00 151,700 -0.03(-0.27%)
Apr 23, 2002 10.98 11.22 10.98 11.03 85,600 +0.02(+0.18%)
Apr 22, 2002 11.20 11.21 10.90 11.01 86,400 -0.24(-2.13%)
Apr 19, 2002 11.29 11.31 11.24 11.25 198,900 -0.04(-0.35%)
Apr 18, 2002 11.11 11.32 10.95 11.29 144,800 -0.01(-0.09%)
Apr 17, 2002 11.51 11.66 11.01 11.30 258,400 -0.22(-1.91%)
Apr 16, 2002 10.55 11.56 10.46 11.52 445,500 +1.13(+10.88%)
Apr 15, 2002 10.50 10.65 10.35 10.39 136,200 -0.19(-1.80%)
Apr 12, 2002 10.82 10.82 10.51 10.58 151,500 +0.08(+0.76%)
Apr 11, 2002 10.66 10.94 10.50 10.50 58,700 -0.34(-3.14%)
Apr 10, 2002 10.57 10.86 10.52 10.84 111,100 +0.24(+2.26%)
Apr 09, 2002 10.70 11.00 10.56 10.60 111,300 -0.12(-1.12%)
Apr 08, 2002 10.90 11.00 10.71 10.72 197,700 -0.18(-1.65%)
Apr 05, 2002 10.96 11.22 10.90 10.90 79,900 -0.06(-0.55%)
Apr 04, 2002 10.85 10.98 10.71 10.96 126,500 +0.37(+3.49%)
Apr 03, 2002 11.42 11.42 10.59 10.59 102,100 -0.68(-6.03%)
Apr 02, 2002 11.15 11.82 10.85 11.27 227,900 -0.22(-1.91%)
Apr 01, 2002 10.99 11.50 10.47 11.49 206,200 +0.28(+2.50%)
Mar 29, 2002 10.75 11.52 10.75 11.21 102,600 +0.00(+0.00%)
Mar 28, 2002 10.75 11.52 10.75 11.21 102,600 +0.46(+4.28%)
Mar 27, 2002 10.95 10.95 10.75 10.75 88,000 -0.20(-1.83%)
Mar 26, 2002 10.69 11.00 10.69 10.95 122,600 +0.05(+0.46%)
Mar 25, 2002 10.70 10.95 10.69 10.90 50,700 +0.19(+1.77%)
Mar 22, 2002 10.70 11.02 10.66 10.71 79,300 -0.03(-0.28%)
Mar 21, 2002 10.75 11.07 10.70 10.74 109,500 -0.11(-1.01%)
Mar 20, 2002 10.55 11.05 10.51 10.85 134,800 +0.11(+1.02%)
Mar 19, 2002 10.40 11.03 10.40 10.74 124,900 +0.24(+2.29%)
Mar 18, 2002 10.29 11.05 10.29 10.50 170,300 +0.27(+2.64%)
Mar 15, 2002 10.00 10.23 9.750 10.23 333,800 +0.27(+2.71%)
Mar 14, 2002 9.925 10.17 9.920 9.960 66,200 -0.10(-0.99%)
Mar 13, 2002 10.09 10.14 9.930 10.06 73,900 -0.14(-1.37%)
Mar 12, 2002 10.31 10.60 10.03 10.20 142,000 -0.26(-2.49%)
Mar 11, 2002 11.22 11.23 10.33 10.46 141,600 -0.34(-3.15%)
Mar 08, 2002 11.25 11.94 10.68 10.80 188,500 -0.43(-3.83%)
Mar 07, 2002 10.16 11.25 10.15 11.23 377,400 +1.08(+10.64%)
Mar 06, 2002 10.00 10.20 9.920 10.15 110,500 +0.16(+1.60%)
Mar 05, 2002 9.910 10.23 9.910 9.990 199,200 +0.03(+0.30%)
Mar 04, 2002 9.780 10.50 9.780 9.960 212,300 +0.18(+1.84%)
Mar 01, 2002 9.620 9.920 9.540 9.780 151,700 +0.16(+1.66%)
Feb 28, 2002 8.925 9.870 8.860 9.620 149,300 +0.82(+9.32%)
Feb 27, 2002 8.970 9.030 8.790 8.800 27,200 -0.12(-1.35%)
Feb 26, 2002 8.950 8.960 8.760 8.920 25,400 +0.02(+0.22%)
Feb 25, 2002 8.660 9.050 8.660 8.900 50,600 +0.07(+0.79%)
Feb 22, 2002 8.770 9.000 8.500 8.830 48,500 +0.28(+3.27%)
Feb 21, 2002 9.600 9.610 8.500 8.550 39,800 -1.27(-12.93%)
Feb 20, 2002 8.850 9.820 8.710 9.820 71,800 +1.12(+12.87%)
Feb 19, 2002 9.120 9.120 8.700 8.700 34,800 -0.49(-5.33%)
Feb 18, 2002 8.950 9.350 8.950 9.190 46,500 +0.00(+0.00%)
Feb 15, 2002 8.950 9.350 8.950 9.190 46,500 +0.32(+3.61%)
Feb 14, 2002 9.200 9.280 8.860 8.870 34,900 -0.41(-4.42%)
Feb 13, 2002 8.690 9.300 8.690 9.280 62,400 +0.68(+7.91%)
Feb 12, 2002 8.930 8.930 8.500 8.600 65,500 -0.29(-3.26%)
Feb 11, 2002 8.740 9.110 8.740 8.890 24,600 -0.11(-1.22%)
Feb 08, 2002 8.680 9.000 8.320 9.000 33,500 +0.09(+1.01%)
Feb 07, 2002 9.040 9.060 8.610 8.910 32,500 -0.09(-1.00%)
Feb 06, 2002 8.900 9.080 8.610 9.000 36,700 -0.03(-0.33%)
Feb 05, 2002 8.920 9.120 8.710 9.030 42,600 +0.33(+3.79%)
Feb 04, 2002 8.850 9.200 8.700 8.700 66,500 -0.17(-1.92%)
Feb 01, 2002 9.200 9.330 8.870 8.870 71,900 -0.33(-3.59%)
Jan 31, 2002 9.130 9.380 9.000 9.200 41,100 -0.18(-1.92%)
Jan 30, 2002 8.850 9.500 8.550 9.380 74,900 +0.63(+7.20%)
Jan 29, 2002 9.250 9.330 8.750 8.750 102,100 -0.40(-4.37%)
Jan 28, 2002 9.000 9.200 8.850 9.150 43,100 +0.30(+3.39%)
Jan 25, 2002 9.440 9.550 8.750 8.850 199,000 -0.72(-7.52%)
Jan 24, 2002 9.520 9.750 9.310 9.570 77,100 +0.13(+1.38%)
Jan 23, 2002 8.850 9.600 8.700 9.440 70,500 +0.74(+8.51%)
Jan 22, 2002 8.995 8.995 8.670 8.700 136,300 -0.02(-0.23%)
Jan 21, 2002 9.520 9.700 8.700 8.720 74,100 +0.00(+0.00%)
Jan 18, 2002 9.520 9.700 8.700 8.720 74,100 -0.78(-8.21%)
Jan 17, 2002 8.790 9.500 8.550 9.500 74,500 +1.00(+11.76%)
Jan 16, 2002 9.500 9.500 8.470 8.500 114,000 -1.27(-13.00%)
Jan 15, 2002 10.20 10.23 9.500 9.770 54,900 -0.18(-1.81%)
Jan 14, 2002 9.970 10.19 9.930 9.950 89,700 -0.02(-0.20%)
Jan 11, 2002 10.60 10.97 9.780 9.970 100,200 -0.73(-6.82%)
Jan 10, 2002 10.40 10.73 10.33 10.70 61,100 +1.48(+16.05%)
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.