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 3.080 3.210 2.780 2.870 75,100 -0.24(-7.69%)
Jan 30, 2003 3.420 3.480 3.020 3.109 48,400 -0.35(-10.14%)
Jan 29, 2003 3.520 3.520 3.230 3.460 28,500 -0.08(-2.26%)
Jan 28, 2003 3.720 3.750 3.350 3.540 72,100 -0.06(-1.67%)
Jan 27, 2003 4.080 4.080 3.560 3.600 62,400 -0.47(-11.55%)
Jan 24, 2003 4.230 4.230 4.030 4.070 42,300 -0.11(-2.63%)
Jan 23, 2003 4.340 4.410 3.930 4.180 124,600 -0.05(-1.18%)
Jan 22, 2003 4.480 4.500 4.230 4.230 37,400 -0.20(-4.51%)
Jan 21, 2003 4.610 4.630 4.400 4.430 43,200 -0.14(-3.06%)
Jan 17, 2003 4.820 4.820 4.570 4.570 38,400 -0.26(-5.38%)
Jan 16, 2003 4.820 4.880 4.760 4.830 26,600 +0.00(+0.04%)
Jan 15, 2003 4.760 4.890 4.720 4.828 57,500 -0.04(-0.86%)
Jan 14, 2003 5.010 5.070 4.690 4.870 60,000 -0.14(-2.79%)
Jan 13, 2003 5.030 5.220 4.980 5.010 62,000 +0.02(+0.40%)
Jan 10, 2003 4.870 5.030 4.760 4.990 38,900 +0.07(+1.42%)
Jan 09, 2003 4.940 5.200 4.750 4.920 59,100 +0.03(+0.61%)
Jan 08, 2003 5.040 5.110 4.870 4.890 63,000 -0.25(-4.86%)
Jan 07, 2003 5.110 5.140 4.810 5.140 94,600 +0.02(+0.39%)
Jan 06, 2003 4.960 5.180 4.960 5.120 56,200 +0.16(+3.23%)
Jan 03, 2003 5.000 5.060 4.840 4.960 72,000 -0.05(-1.00%)
Jan 02, 2003 4.590 5.010 4.590 5.010 51,700 +0.50(+11.09%)
Dec 31, 2002 4.650 4.850 4.360 4.510 168,100 -0.16(-3.43%)
Dec 30, 2002 4.990 4.990 4.500 4.670 70,100 -0.31(-6.22%)
Dec 27, 2002 4.950 4.980 4.600 4.980 59,100 +0.10(+2.03%)
Dec 26, 2002 5.230 5.542 4.780 4.881 99,800 -0.35(-6.67%)
Dec 24, 2002 5.300 5.380 5.200 5.230 44,800 -0.07(-1.32%)
Dec 23, 2002 4.890 5.360 4.830 5.300 110,700 +0.18(+3.52%)
Dec 20, 2002 4.890 5.190 4.830 5.120 222,000 +0.11(+2.20%)
Dec 19, 2002 4.610 5.010 4.610 5.010 246,000 +0.42(+9.15%)
Dec 18, 2002 4.550 4.800 4.330 4.590 196,700 -0.30(-6.13%)
Dec 17, 2002 5.100 5.250 4.740 4.890 153,700 -0.31(-5.96%)
Dec 16, 2002 4.480 5.230 4.380 5.200 171,100 +0.65(+14.29%)
Dec 13, 2002 4.250 4.630 4.150 4.550 222,700 +0.30(+7.06%)
Dec 12, 2002 4.150 4.300 3.980 4.250 157,700 +0.25(+6.25%)
Dec 11, 2002 3.910 4.100 3.870 4.000 69,400 -0.03(-0.74%)
Dec 10, 2002 3.650 4.080 3.480 4.030 90,600 +0.51(+14.49%)
Dec 09, 2002 3.960 3.960 3.470 3.520 142,400 -0.40(-10.20%)
Dec 06, 2002 4.000 4.070 3.900 3.920 98,200 -0.03(-0.76%)
Dec 05, 2002 4.030 4.150 3.950 3.950 74,500 -0.08(-1.99%)
Dec 04, 2002 3.990 4.050 3.800 4.030 129,500 -0.07(-1.71%)
Dec 03, 2002 4.360 4.400 4.040 4.100 86,800 -0.25(-5.75%)
Dec 02, 2002 4.700 4.900 4.250 4.350 114,400 -0.18(-3.97%)
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%)
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.