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 9.700 10.35 9.700 10.00 165,460 +0.41(+4.28%)
Oct 30, 2002 9.480 9.750 9.245 9.590 51,300 +0.10(+1.05%)
Oct 29, 2002 9.650 9.690 9.450 9.490 59,727 -0.26(-2.67%)
Oct 28, 2002 9.650 9.750 9.500 9.750 20,893 +0.04(+0.42%)
Oct 25, 2002 9.690 9.800 9.570 9.709 16,000 +0.16(+1.66%)
Oct 24, 2002 9.900 9.930 9.530 9.550 35,500 +0.01(+0.10%)
Oct 23, 2002 9.800 9.800 9.500 9.540 97,000 -0.22(-2.25%)
Oct 22, 2002 9.890 9.990 9.520 9.760 82,300 -0.06(-0.61%)
Oct 21, 2002 9.170 10.00 9.100 9.820 130,893 +0.62(+6.74%)
Oct 18, 2002 9.250 9.300 9.010 9.200 38,800 +0.09(+0.99%)
Oct 17, 2002 9.100 9.650 9.100 9.110 73,950 +0.13(+1.45%)
Oct 16, 2002 8.860 9.080 8.680 8.980 112,138 +0.34(+3.94%)
Oct 15, 2002 9.400 9.600 8.600 8.640 157,600 -0.26(-2.91%)
Oct 14, 2002 8.690 9.170 8.590 8.899 90,430 +0.12(+1.36%)
Oct 11, 2002 8.550 9.050 8.530 8.780 141,927 +0.38(+4.52%)
Oct 10, 2002 7.960 8.400 7.670 8.400 155,600 +0.68(+8.79%)
Oct 09, 2002 7.740 8.070 7.550 7.721 100,400 +0.27(+3.65%)
Oct 08, 2002 7.070 7.600 6.900 7.449 369,200 +0.55(+7.96%)
Oct 07, 2002 7.970 8.070 6.900 6.900 235,500 -0.92(-11.76%)
Oct 04, 2002 8.690 8.750 7.790 7.820 234,400 -0.88(-10.11%)
Oct 03, 2002 9.000 9.050 8.270 8.700 164,200 -0.34(-3.76%)
Oct 02, 2002 9.650 9.650 8.900 9.040 76,800 -0.60(-6.22%)
Oct 01, 2002 9.970 9.980 9.480 9.640 88,200 -0.27(-2.72%)
Sep 30, 2002 8.980 10.20 8.910 9.910 122,333 +0.92(+10.23%)
Sep 27, 2002 9.630 10.14 8.790 8.990 129,300 -0.55(-5.77%)
Sep 26, 2002 9.090 9.810 9.051 9.540 134,900 +0.49(+5.41%)
Sep 25, 2002 9.660 10.01 8.850 9.050 230,200 -0.55(-5.73%)
Sep 24, 2002 10.60 10.73 9.580 9.600 9,330,000 -0.94(-8.92%)
Sep 23, 2002 10.94 11.04 10.53 10.54 73,546 -0.56(-5.05%)
Sep 20, 2002 10.78 11.15 10.62 11.10 37,300 +0.44(+4.13%)
Sep 19, 2002 10.58 11.20 10.28 10.66 118,600 +0.14(+1.33%)
Sep 18, 2002 10.41 10.52 10.30 10.52 31,300 +0.03(+0.29%)
Sep 17, 2002 10.36 10.60 10.32 10.49 16,700 +0.06(+0.58%)
Sep 16, 2002 10.55 10.60 10.35 10.43 36,900 -0.05(-0.48%)
Sep 13, 2002 10.55 10.55 10.38 10.48 38,900 -0.07(-0.66%)
Sep 12, 2002 10.39 10.55 10.38 10.55 48,900 +0.25(+2.43%)
Sep 11, 2002 10.45 10.45 10.10 10.30 40,980 -0.15(-1.44%)
Sep 10, 2002 10.36 10.55 10.36 10.45 48,400 -0.02(-0.19%)
Sep 09, 2002 10.65 10.65 10.36 10.47 36,600 -0.08(-0.76%)
Sep 06, 2002 10.50 10.60 10.43 10.55 359,800 +0.11(+1.05%)
Sep 05, 2002 10.95 11.00 10.20 10.44 704,800 -0.51(-4.66%)
Sep 04, 2002 11.10 11.30 10.95 10.95 53,300 -0.20(-1.79%)
Sep 03, 2002 11.07 11.40 11.07 11.15 52,270 -0.09(-0.80%)
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%)
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.