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 8.980 9.150 8.960 9.050 100,000 -0.20(-2.16%)
Jan 30, 2003 9.250 9.330 9.150 9.250 24,000 +0.05(+0.54%)
Jan 29, 2003 9.300 9.300 9.190 9.200 54,100 -0.10(-1.08%)
Jan 28, 2003 9.410 9.500 9.250 9.300 80,100 -0.25(-2.62%)
Jan 27, 2003 9.980 9.980 9.450 9.550 88,200 -0.30(-3.05%)
Jan 24, 2003 10.05 10.05 9.850 9.850 77,400 -0.15(-1.54%)
Jan 23, 2003 9.850 10.04 9.810 10.00 83,100 +0.19(+1.98%)
Jan 22, 2003 9.690 9.820 9.690 9.810 63,500 +0.20(+2.05%)
Jan 21, 2003 9.400 9.740 9.250 9.613 41,400 +0.31(+3.35%)
Jan 17, 2003 9.300 9.500 9.260 9.301 53,300 -0.10(-1.04%)
Jan 16, 2003 9.830 9.960 9.260 9.399 202,700 -0.30(-3.10%)
Jan 15, 2003 9.580 9.830 9.580 9.700 34,700 +0.10(+1.04%)
Jan 14, 2003 9.940 9.940 9.590 9.600 42,600 -0.24(-2.44%)
Jan 13, 2003 9.940 9.960 9.740 9.840 25,400 -0.06(-0.61%)
Jan 10, 2003 9.760 9.940 9.700 9.900 31,000 +0.18(+1.85%)
Jan 09, 2003 9.990 9.990 9.620 9.720 52,600 -0.28(-2.80%)
Jan 08, 2003 10.00 10.00 9.620 10.00 54,300 +0.00(+0.00%)
Jan 07, 2003 9.990 10.03 9.850 10.00 77,000 +0.15(+1.52%)
Jan 06, 2003 9.560 10.03 9.470 9.850 105,500 +0.50(+5.35%)
Jan 03, 2003 9.340 9.430 9.210 9.350 10,100 -0.04(-0.43%)
Jan 02, 2003 9.350 9.680 9.250 9.390 47,500 +0.13(+1.40%)
Dec 31, 2002 9.030 9.640 9.000 9.260 55,400 +0.02(+0.22%)
Dec 30, 2002 9.350 9.800 9.010 9.240 112,200 -0.51(-5.23%)
Dec 27, 2002 9.690 9.750 9.550 9.750 25,800 +0.01(+0.10%)
Dec 26, 2002 9.880 9.880 9.600 9.740 41,200 -0.15(-1.53%)
Dec 24, 2002 9.940 9.940 9.710 9.891 15,600 -0.11(-1.09%)
Dec 23, 2002 9.920 10.30 9.820 10.00 89,200 +0.05(+0.49%)
Dec 20, 2002 9.920 10.15 9.820 9.951 36,700 +0.02(+0.21%)
Dec 19, 2002 9.910 10.01 9.790 9.930 27,700 -0.12(-1.19%)
Dec 18, 2002 10.00 10.05 9.630 10.05 56,400 +0.08(+0.80%)
Dec 17, 2002 9.970 10.16 9.970 9.970 32,400 -0.08(-0.80%)
Dec 16, 2002 9.750 10.10 9.750 10.05 39,200 +0.30(+3.08%)
Dec 13, 2002 10.04 10.04 9.610 9.750 15,200 -0.03(-0.31%)
Dec 12, 2002 10.01 10.04 9.750 9.780 30,100 -0.12(-1.21%)
Dec 11, 2002 9.600 10.00 9.520 9.900 111,500 +0.35(+3.66%)
Dec 10, 2002 9.770 9.850 9.500 9.550 68,900 -0.18(-1.85%)
Dec 09, 2002 10.05 10.05 9.730 9.730 27,500 -0.29(-2.89%)
Dec 06, 2002 9.840 10.02 9.760 10.02 22,700 -0.04(-0.40%)
Dec 05, 2002 10.48 10.49 9.980 10.06 49,200 -0.24(-2.33%)
Dec 04, 2002 9.950 10.39 9.710 10.30 86,100 +0.36(+3.63%)
Dec 03, 2002 9.830 9.939 9.700 9.939 42,600 +0.14(+1.42%)
Dec 02, 2002 9.850 9.850 9.500 9.800 67,100 -0.10(-1.01%)
Nov 29, 2002 9.770 9.900 9.750 9.900 20,400 +0.15(+1.53%)
Nov 27, 2002 9.820 10.00 9.651 9.751 46,300 -0.25(-2.49%)
Nov 26, 2002 9.830 10.00 9.610 10.00 76,900 -0.39(-3.74%)
Nov 25, 2002 10.36 10.48 9.820 10.39 133,300 -0.20(-1.90%)
Nov 22, 2002 9.810 10.62 9.500 10.59 87,300 +0.83(+8.50%)
Nov 21, 2002 9.460 9.950 9.330 9.760 107,200 +0.42(+4.50%)
Nov 20, 2002 8.980 9.500 8.970 9.340 106,900 +0.45(+5.06%)
Nov 19, 2002 8.840 9.000 8.700 8.890 56,700 +0.19(+2.18%)
Nov 18, 2002 9.090 9.090 8.590 8.700 29,200 -0.42(-4.61%)
Nov 15, 2002 9.190 9.300 9.050 9.120 15,100 -0.03(-0.33%)
Nov 14, 2002 8.650 9.300 8.650 9.150 54,600 +0.60(+7.02%)
Nov 13, 2002 8.920 8.920 8.510 8.550 134,500 -0.20(-2.29%)
Nov 12, 2002 9.080 9.100 8.750 8.750 30,700 -0.33(-3.63%)
Nov 11, 2002 9.260 9.260 8.910 9.080 64,400 +0.04(+0.44%)
Nov 08, 2002 8.950 9.370 8.910 9.040 57,000 -0.04(-0.39%)
Nov 07, 2002 9.350 9.350 8.820 9.075 59,200 -0.28(-2.94%)
Nov 06, 2002 9.800 9.800 9.241 9.350 104,800 -0.44(-4.49%)
Nov 05, 2002 9.900 9.950 9.300 9.790 237,600 -0.01(-0.10%)
Nov 04, 2002 10.09 10.18 9.670 9.800 171,900 -0.29(-2.87%)
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.