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 (%)
Nov 29, 2002 4.700 4.790 4.460 4.530 58,300 -0.17(-3.62%)
Nov 27, 2002 4.220 4.700 4.070 4.700 86,800 +0.55(+13.25%)
Nov 26, 2002 4.400 4.470 4.000 4.150 48,800 -0.28(-6.32%)
Nov 25, 2002 4.070 4.500 4.070 4.430 89,500 +0.29(+7.03%)
Nov 22, 2002 4.140 4.200 4.060 4.139 145,500 -0.00(-0.02%)
Nov 21, 2002 3.640 4.200 3.600 4.140 192,700 +0.29(+7.53%)
Nov 20, 2002 3.620 3.890 3.620 3.850 79,900 +0.24(+6.65%)
Nov 19, 2002 3.549 3.750 3.520 3.610 84,800 +0.06(+1.69%)
Nov 18, 2002 3.450 3.550 3.270 3.550 182,700 +0.04(+1.14%)
Nov 15, 2002 3.500 3.620 3.390 3.510 63,900 +0.01(+0.29%)
Nov 14, 2002 3.269 3.630 3.239 3.500 95,500 +0.30(+9.37%)
Nov 13, 2002 3.180 3.240 3.120 3.200 47,900 +0.00(+0.00%)
Nov 12, 2002 3.140 3.230 2.890 3.200 81,000 +0.35(+12.28%)
Nov 11, 2002 3.160 3.201 2.830 2.850 53,600 -0.31(-9.81%)
Nov 08, 2002 3.210 3.230 3.100 3.160 50,600 -0.10(-3.07%)
Nov 07, 2002 3.020 3.300 3.020 3.260 140,500 -0.09(-2.69%)
Nov 06, 2002 3.050 3.350 3.000 3.350 163,800 +0.30(+9.84%)
Nov 05, 2002 3.000 3.260 2.800 3.050 78,200 +0.12(+4.10%)
Nov 04, 2002 3.030 3.140 2.930 2.930 328,900 +0.08(+2.81%)
Nov 01, 2002 2.340 2.880 2.320 2.850 118,500 +0.46(+19.25%)
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%)
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.