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 (%)
Aug 30, 2002 11.30 11.39 11.11 11.24 57,600 -0.06(-0.53%)
Aug 29, 2002 11.55 11.55 11.13 11.30 52,400 -0.25(-2.16%)
Aug 28, 2002 11.38 11.60 11.25 11.55 107,330 +0.00(+0.00%)
Aug 27, 2002 11.71 11.80 11.55 11.55 65,450 -0.25(-2.12%)
Aug 26, 2002 11.71 11.83 11.71 11.80 84,700 -0.01(-0.08%)
Aug 23, 2002 11.80 11.85 11.66 11.81 79,400 +0.01(+0.08%)
Aug 22, 2002 11.95 12.06 11.61 11.80 123,600 -0.20(-1.67%)
Aug 21, 2002 11.99 12.05 11.95 12.00 65,600 +0.01(+0.08%)
Aug 20, 2002 12.11 12.29 11.95 11.99 119,020 -0.31(-2.52%)
Aug 16, 2002 12.17 12.50 11.88 12.30 96,200 +0.15(+1.23%)
Aug 15, 2002 12.11 12.21 11.80 12.15 111,200 +0.49(+4.20%)
Aug 14, 2002 11.44 11.93 11.25 11.66 40,500 +0.26(+2.28%)
Aug 13, 2002 11.55 11.55 11.26 11.40 62,300 -0.19(-1.63%)
Aug 12, 2002 11.31 11.60 11.30 11.59 48,565 +1.17(+11.22%)
Aug 07, 2002 11.24 11.24 10.29 10.42 124,986 -0.58(-5.27%)
Aug 06, 2002 11.17 11.29 10.75 11.00 82,829 -0.17(-1.52%)
Aug 05, 2002 11.60 11.62 11.00 11.17 6,560,000 -0.43(-3.71%)
Aug 02, 2002 11.91 12.09 11.60 11.60 39,200 -0.40(-3.33%)
Aug 01, 2002 12.41 12.70 11.94 12.00 89,200 -0.25(-2.04%)
Jul 31, 2002 12.24 12.50 11.97 12.25 119,190 +0.10(+0.82%)
Jul 30, 2002 12.25 12.35 11.91 12.15 58,400 -0.02(-0.16%)
Jul 29, 2002 11.90 12.20 11.80 12.17 70,684 +0.67(+5.83%)
Jul 26, 2002 11.90 12.00 11.35 11.50 29,170 -0.40(-3.36%)
Jul 25, 2002 11.41 11.90 10.98 11.90 98,858 +0.53(+4.66%)
Jul 24, 2002 11.25 11.43 10.78 11.37 120,400 -0.13(-1.13%)
Jul 23, 2002 11.10 11.52 10.71 11.50 186,500 +0.70(+6.48%)
Jul 22, 2002 11.00 11.09 10.60 10.80 102,850 -0.18(-1.64%)
Jul 19, 2002 11.55 11.55 10.96 10.98 86,500 -0.57(-4.94%)
Jul 17, 2002 11.68 12.05 11.47 11.55 141,200 +1.40(+13.79%)
Jul 12, 2002 10.50 10.80 10.00 10.15 182,500 -0.20(-1.93%)
Jul 11, 2002 10.39 10.75 10.31 10.35 151,500 +0.05(+0.49%)
Jul 10, 2002 10.60 10.60 10.25 10.30 166,700 -0.15(-1.44%)
Jul 09, 2002 10.70 10.70 10.45 10.45 146,000 -0.25(-2.34%)
Jul 08, 2002 11.04 11.04 10.70 10.70 85,100 -0.34(-3.08%)
Jul 05, 2002 10.90 11.10 10.90 11.04 134,800 +0.23(+2.13%)
Jul 04, 2002 11.25 11.30 10.80 10.81 157,800 +0.00(+0.00%)
Jul 03, 2002 11.25 11.30 10.80 10.81 157,800 -0.14(-1.28%)
Jul 02, 2002 10.50 11.15 10.50 10.95 90,900 +0.39(+3.69%)
Jul 01, 2002 11.75 11.90 10.41 10.56 163,800 -1.44(-12.00%)
Jun 28, 2002 12.39 12.65 11.81 12.00 115,500 -0.30(-2.44%)
Jun 27, 2002 11.10 12.30 11.10 12.30 155,600 +1.29(+11.72%)
Jun 26, 2002 10.65 11.14 10.10 11.01 122,900 +0.14(+1.29%)
Jun 25, 2002 10.60 11.50 9.900 10.87 255,400 +0.28(+2.63%)
Jun 21, 2002 11.40 11.56 10.50 10.59 123,000 -0.84(-7.34%)
Jun 20, 2002 12.21 12.39 11.40 11.43 83,900 -0.78(-6.39%)
Jun 19, 2002 12.40 12.50 12.16 12.21 31,700 -0.29(-2.32%)
Jun 18, 2002 12.89 12.90 12.29 12.50 51,100 -0.40(-3.10%)
Jun 17, 2002 12.30 12.90 12.10 12.90 294,100 +0.85(+7.05%)
Jun 14, 2002 11.70 12.20 11.50 12.05 113,900 +0.20(+1.69%)
Jun 12, 2002 12.25 12.63 11.63 11.85 317,400 -0.57(-4.59%)
Jun 11, 2002 12.70 12.70 12.25 12.42 211,400 +0.12(+0.98%)
Jun 10, 2002 11.15 12.74 11.05 12.30 210,000 +1.15(+10.31%)
Jun 07, 2002 11.50 11.74 10.89 11.15 259,400 -0.43(-3.71%)
Jun 06, 2002 11.78 11.94 11.48 11.58 130,700 -0.38(-3.18%)
Jun 05, 2002 12.55 12.55 11.42 11.96 249,500 -1.94(-13.96%)
May 31, 2002 14.00 14.11 13.84 13.90 137,100 -0.10(-0.71%)
May 28, 2002 14.20 14.50 13.95 14.00 116,000 -0.12(-0.85%)
May 27, 2002 14.00 14.50 13.30 14.12 250,800 +0.00(+0.00%)
May 24, 2002 14.00 14.50 13.30 14.12 250,800 +0.31(+2.24%)
May 23, 2002 15.00 15.00 13.80 13.81 143,900 -0.95(-6.44%)
May 22, 2002 14.49 15.37 14.31 14.76 345,900 +0.19(+1.30%)
May 21, 2002 15.09 15.50 14.40 14.57 224,100 -0.43(-2.87%)
May 20, 2002 15.12 15.50 14.94 15.00 159,000 -0.22(-1.45%)
May 17, 2002 15.80 15.90 15.07 15.22 280,400 -0.48(-3.06%)
May 16, 2002 16.30 16.30 15.00 15.70 259,500 -0.61(-3.74%)
May 15, 2002 16.11 16.75 15.96 16.31 352,300 +0.18(+1.15%)
May 14, 2002 14.11 16.18 14.10 16.12 753,500 +2.04(+14.52%)
May 13, 2002 13.90 14.17 13.82 14.08 87,700 +0.09(+0.64%)
May 10, 2002 14.17 14.17 13.90 13.99 65,700 +0.06(+0.43%)
May 09, 2002 14.55 14.55 13.76 13.93 85,100 -0.61(-4.20%)
May 08, 2002 14.79 14.93 14.42 14.54 86,900 -0.06(-0.40%)
May 07, 2002 15.01 15.08 14.55 14.60 187,500 -0.25(-1.68%)
May 06, 2002 14.79 15.07 14.38 14.85 273,100 +0.28(+1.92%)
May 03, 2002 14.26 14.80 14.10 14.57 137,800 +0.37(+2.61%)
May 02, 2002 14.28 14.50 13.90 14.20 115,200 -0.10(-0.70%)
May 01, 2002 13.90 14.30 13.51 14.30 309,500 +0.45(+3.25%)
Apr 30, 2002 13.79 13.90 12.70 13.85 227,400 +0.44(+3.28%)
Apr 29, 2002 13.40 13.87 13.25 13.41 223,100 +0.08(+0.60%)
Apr 26, 2002 14.25 14.70 13.00 13.33 216,400 -0.76(-5.39%)
Apr 25, 2002 13.99 14.25 13.73 14.09 366,300 +0.78(+5.86%)
Apr 24, 2002 13.95 14.00 13.20 13.31 197,200 -0.06(-0.46%)
Apr 23, 2002 14.05 14.17 13.37 13.37 160,600 -0.63(-4.49%)
Apr 22, 2002 15.75 15.75 13.95 14.00 847,400 +0.05(+0.36%)
Apr 19, 2002 12.86 14.05 12.65 13.95 952,800 +1.45(+11.60%)
Apr 18, 2002 12.50 12.75 12.25 12.50 264,900 -0.10(-0.79%)
Apr 17, 2002 13.10 13.10 12.06 12.60 387,400 -0.40(-3.08%)
Apr 16, 2002 11.01 13.06 10.82 13.00 1,070,700 +2.65(+25.60%)
Apr 15, 2002 10.31 10.40 10.20 10.35 61,100 -0.02(-0.19%)
Apr 12, 2002 10.36 10.50 10.15 10.37 84,000 +0.27(+2.67%)
Apr 11, 2002 10.14 10.14 9.950 10.10 169,200 +0.00(+0.00%)
Apr 10, 2002 10.04 10.25 10.04 10.10 288,500 +0.20(+2.02%)
Apr 09, 2002 9.440 9.950 9.410 9.900 335,500 +0.60(+6.45%)
Apr 08, 2002 9.000 9.390 8.910 9.300 483,700 +0.25(+2.76%)
Apr 05, 2002 9.140 9.350 8.950 9.050 199,900 -0.07(-0.77%)
Apr 04, 2002 8.900 9.150 8.800 9.120 255,500 +0.12(+1.33%)
Apr 03, 2002 9.580 9.580 8.740 9.000 284,000 -0.46(-4.86%)
Apr 02, 2002 10.50 10.58 9.200 9.460 351,900 -1.04(-9.91%)
Apr 01, 2002 10.60 10.60 10.37 10.50 129,800 -0.44(-4.01%)
Mar 29, 2002 10.60 10.94 10.50 10.94 98,100 +0.00(+0.00%)
Mar 28, 2002 10.60 10.94 10.50 10.94 98,100 +0.44(+4.19%)
Mar 27, 2002 10.70 10.70 10.40 10.50 100,100 -0.10(-0.94%)
Mar 26, 2002 10.89 10.90 10.49 10.60 111,500 -0.30(-2.75%)
Mar 25, 2002 11.00 11.23 10.70 10.90 160,700 +0.10(+0.93%)
Mar 22, 2002 10.75 11.00 10.60 10.80 101,900 +0.20(+1.89%)
Mar 21, 2002 11.35 11.64 10.35 10.60 306,400 -0.78(-6.85%)
Mar 20, 2002 11.90 12.00 11.33 11.38 52,400 -0.42(-3.56%)
Mar 19, 2002 12.40 12.48 11.41 11.80 227,800 -0.65(-5.22%)
Mar 18, 2002 12.95 12.99 12.27 12.45 153,500 -0.55(-4.23%)
Mar 15, 2002 12.10 13.20 12.10 13.00 173,300 +0.82(+6.73%)
Mar 14, 2002 12.87 13.15 12.10 12.18 114,500 -0.78(-6.02%)
Mar 13, 2002 12.90 13.20 12.49 12.96 112,700 +0.26(+2.05%)
Mar 12, 2002 12.30 13.00 12.29 12.70 69,600 -0.40(-3.05%)
Mar 11, 2002 13.01 13.10 12.70 13.10 62,000 +0.05(+0.38%)
Mar 08, 2002 12.31 13.14 12.31 13.05 180,100 +0.66(+5.33%)
Mar 07, 2002 11.74 12.39 11.61 12.39 281,000 +0.79(+6.81%)
Mar 06, 2002 11.40 11.82 11.35 11.60 363,500 +0.83(+7.71%)
Mar 05, 2002 10.75 11.23 10.70 10.77 119,700 +0.02(+0.19%)
Mar 04, 2002 11.45 12.00 10.70 10.75 497,800 -0.65(-5.70%)
Mar 01, 2002 11.35 11.50 11.07 11.40 101,200 +0.00(+0.00%)
Feb 28, 2002 11.19 11.82 11.08 11.40 210,000 +0.21(+1.88%)
Feb 27, 2002 10.50 11.49 10.50 11.19 213,400 +0.79(+7.60%)
Feb 26, 2002 10.60 10.60 10.17 10.40 140,500 +0.02(+0.19%)
Feb 25, 2002 10.45 11.21 10.30 10.38 111,400 -0.08(-0.76%)
Feb 22, 2002 11.44 11.45 10.46 10.46 182,300 -0.70(-6.27%)
Feb 21, 2002 11.40 11.50 10.65 11.16 133,000 -0.14(-1.24%)
Feb 20, 2002 11.99 11.99 11.00 11.30 128,400 -0.19(-1.65%)
Feb 19, 2002 12.20 12.20 11.40 11.49 109,700 -0.51(-4.25%)
Feb 18, 2002 12.86 13.00 12.00 12.00 90,500 +0.00(+0.00%)
Feb 15, 2002 12.86 13.00 12.00 12.00 90,500 -0.80(-6.25%)
Feb 14, 2002 13.05 13.05 12.75 12.80 122,000 -0.18(-1.39%)
Feb 13, 2002 12.73 13.00 12.73 12.98 54,700 +0.17(+1.33%)
Feb 12, 2002 12.99 13.00 12.74 12.81 31,400 -0.13(-1.00%)
Feb 11, 2002 13.00 13.10 12.71 12.94 113,700 -0.01(-0.08%)
Feb 08, 2002 12.99 13.00 12.75 12.95 64,300 -0.03(-0.23%)
Feb 07, 2002 12.75 13.03 12.74 12.98 84,900 +0.38(+3.02%)
Feb 06, 2002 11.80 12.78 11.80 12.60 119,200 +0.90(+7.69%)
Feb 05, 2002 11.81 12.00 11.49 11.70 164,700 -0.26(-2.17%)
Feb 04, 2002 13.01 13.05 11.80 11.96 249,300 -0.94(-7.29%)
Feb 01, 2002 13.09 13.25 12.90 12.90 149,200 -0.19(-1.45%)
Jan 31, 2002 13.21 13.46 12.90 13.09 182,700 +0.09(+0.69%)
Jan 30, 2002 13.26 13.50 12.95 13.00 202,500 +0.00(+0.00%)
Jan 29, 2002 13.01 13.84 12.72 13.00 339,300 -1.36(-9.47%)
Jan 28, 2002 15.57 15.75 14.25 14.36 252,100 -1.09(-7.06%)
Jan 25, 2002 15.92 16.00 15.30 15.45 99,200 -0.30(-1.90%)
Jan 24, 2002 17.11 17.45 15.75 15.75 336,200 -1.10(-6.53%)
Jan 23, 2002 16.50 17.24 16.30 16.85 216,400 +0.60(+3.69%)
Jan 22, 2002 16.19 16.70 16.00 16.25 280,300 +0.17(+1.06%)
Jan 21, 2002 16.80 16.80 15.51 16.08 146,500 +0.00(+0.00%)
Jan 18, 2002 16.80 16.80 15.51 16.08 146,500 -0.37(-2.25%)
Jan 17, 2002 16.97 17.00 16.39 16.45 147,600 -0.18(-1.08%)
Jan 16, 2002 17.31 17.34 16.60 16.63 196,100 -0.04(-0.24%)
Jan 15, 2002 17.13 17.50 16.67 16.67 238,700 -0.38(-2.23%)
Jan 14, 2002 16.20 17.12 16.09 17.05 585,900 +1.61(+10.43%)
Jan 11, 2002 15.44 15.75 15.41 15.44 30,700 +0.20(+1.31%)
Jan 10, 2002 14.99 15.27 14.72 15.24 155,600 +0.34(+2.28%)
Jan 09, 2002 15.61 16.00 14.76 14.90 127,000 -2.96(-16.57%)
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.