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, 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%)
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.