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 (%)
Jan 31, 2003 5.007 5.017 5.003 5.003 9,600 -0.01(-0.27%)
Jan 30, 2003 5.017 5.153 5.007 5.017 6,400 +0.00(+0.00%)
Jan 29, 2003 5.090 5.090 5.000 5.017 10,000 -0.08(-1.51%)
Jan 28, 2003 5.090 5.140 5.087 5.093 2,500 -0.04(-0.77%)
Jan 27, 2003 5.053 5.150 5.053 5.133 5,300 -0.07(-1.41%)
Jan 24, 2003 5.270 5.350 5.087 5.207 22,000 -0.05(-1.01%)
Jan 23, 2003 5.253 5.330 5.253 5.260 13,200 +0.01(+0.13%)
Jan 22, 2003 5.250 5.300 5.170 5.253 11,300 -0.06(-1.06%)
Jan 21, 2003 5.117 5.397 5.117 5.310 57,000 +0.15(+2.83%)
Jan 17, 2003 5.177 5.177 4.990 5.163 10,500 +0.04(+0.78%)
Jan 16, 2003 5.117 5.167 4.997 5.123 40,300 +0.09(+1.72%)
Jan 15, 2003 4.977 5.093 4.977 5.037 15,900 +0.03(+0.67%)
Jan 14, 2003 5.057 5.057 4.990 5.003 1,500 +0.01(+0.20%)
Jan 13, 2003 5.067 5.067 4.847 4.993 5,600 +0.03(+0.54%)
Jan 10, 2003 4.850 5.060 4.850 4.967 32,900 +0.06(+1.22%)
Jan 09, 2003 4.900 4.933 4.893 4.907 29,000 -0.00(-0.07%)
Jan 08, 2003 5.000 5.003 4.903 4.910 12,700 -0.14(-2.77%)
Jan 07, 2003 5.133 5.133 5.007 5.050 18,100 -0.09(-1.69%)
Jan 06, 2003 5.140 5.140 4.967 5.137 12,600 +0.05(+0.92%)
Jan 03, 2003 5.167 5.167 5.050 5.090 43,900 +0.01(+0.13%)
Jan 02, 2003 5.163 5.163 5.037 5.083 3,400 +0.05(+0.93%)
Dec 31, 2002 5.017 5.167 4.990 5.037 16,300 -0.10(-2.01%)
Dec 30, 2002 5.167 5.167 5.083 5.140 7,300 +0.04(+0.85%)
Dec 27, 2002 5.023 5.167 5.013 5.097 8,100 +0.06(+1.19%)
Dec 26, 2002 4.953 5.150 4.953 5.037 5,100 +0.04(+0.87%)
Dec 24, 2002 4.927 5.000 4.920 4.993 7,100 -0.01(-0.13%)
Dec 23, 2002 4.997 5.000 4.853 5.000 11,000 +0.04(+0.81%)
Dec 20, 2002 4.997 5.000 4.853 4.960 12,300 +0.09(+1.92%)
Dec 19, 2002 4.950 5.023 4.847 4.867 14,100 -0.16(-3.12%)
Dec 18, 2002 5.113 5.113 5.000 5.023 6,300 +0.02(+0.47%)
Dec 17, 2002 5.017 5.067 5.000 5.000 5,300 -0.02(-0.33%)
Dec 16, 2002 5.000 5.103 4.990 5.017 16,900 +0.02(+0.33%)
Dec 13, 2002 5.113 5.113 5.000 5.000 4,200 -0.11(-2.22%)
Dec 12, 2002 5.003 5.113 5.000 5.113 5,800 +0.11(+2.27%)
Dec 11, 2002 4.837 5.000 4.837 5.000 13,700 +0.11(+2.32%)
Dec 10, 2002 4.833 4.917 4.833 4.887 2,100 -0.03(-0.61%)
Dec 09, 2002 4.833 4.960 4.833 4.917 9,500 +0.02(+0.42%)
Dec 06, 2002 5.010 5.010 4.840 4.896 8,700 -0.11(-2.27%)
Dec 05, 2002 5.147 5.147 4.923 5.010 6,200 -0.05(-1.05%)
Dec 04, 2002 5.213 5.213 4.877 5.063 9,600 -0.06(-1.24%)
Dec 03, 2002 5.197 5.200 5.120 5.127 10,100 -0.01(-0.26%)
Dec 02, 2002 5.117 5.227 5.117 5.140 9,400 -0.06(-1.09%)
Nov 27, 2002 5.156 5.200 5.120 5.197 4,800 +0.04(+0.78%)
Nov 26, 2002 5.157 5.197 5.157 5.157 3,900 -0.05(-1.02%)
Nov 25, 2002 5.080 5.300 5.054 5.210 10,700 +0.14(+2.83%)
Nov 22, 2002 4.870 5.070 4.783 5.067 8,300 +0.09(+1.81%)
Nov 21, 2002 5.253 5.270 4.740 4.977 45,500 -0.36(-6.69%)
Nov 20, 2002 5.233 5.343 5.233 5.333 12,000 +0.07(+1.23%)
Nov 19, 2002 5.267 5.300 5.217 5.268 14,800 +0.04(+0.67%)
Nov 18, 2002 5.157 5.300 5.150 5.233 6,800 +0.06(+1.16%)
Nov 15, 2002 5.260 5.260 5.173 5.173 11,000 -0.08(-1.52%)
Nov 14, 2002 5.230 5.253 5.167 5.253 18,400 +0.08(+1.48%)
Nov 13, 2002 5.233 5.233 5.150 5.177 11,400 -0.05(-1.02%)
Nov 12, 2002 5.217 5.257 5.183 5.230 7,200 +0.05(+0.97%)
Nov 11, 2002 5.133 5.297 5.133 5.180 6,300 -0.04(-0.83%)
Nov 08, 2002 5.140 5.273 5.120 5.223 8,500 +0.06(+1.10%)
Nov 07, 2002 5.283 5.300 5.153 5.167 19,100 -0.11(-2.08%)
Nov 06, 2002 5.133 5.333 5.133 5.277 15,600 +0.16(+3.06%)
Nov 05, 2002 5.000 5.233 5.000 5.120 37,500 +0.17(+3.43%)
Nov 04, 2002 4.583 5.000 4.583 4.950 263,000 +0.37(+8.00%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More