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 (%)
May 30, 2003 3.040 3.170 2.900 3.090 157,300 +0.10(+3.52%)
May 29, 2003 2.990 3.051 2.940 2.985 140,000 +0.06(+2.23%)
May 28, 2003 3.030 3.120 2.900 2.920 106,900 -0.09(-2.99%)
May 27, 2003 2.770 3.030 2.770 3.010 186,200 +0.17(+5.99%)
May 23, 2003 2.740 2.930 2.720 2.840 166,100 -0.14(-4.70%)
May 22, 2003 3.010 3.150 2.890 2.980 79,100 -0.02(-0.67%)
May 21, 2003 3.010 3.050 2.960 3.000 43,100 -0.10(-3.23%)
May 20, 2003 2.820 3.100 2.820 3.100 71,100 +0.15(+5.08%)
May 19, 2003 3.060 3.060 2.820 2.950 56,100 -0.04(-1.34%)
May 16, 2003 3.200 3.200 2.930 2.990 119,800 -0.09(-2.92%)
May 15, 2003 3.020 3.180 2.950 3.080 96,700 +0.05(+1.65%)
May 14, 2003 3.030 3.100 2.960 3.030 71,900 +0.01(+0.33%)
May 13, 2003 2.920 3.100 2.880 3.020 114,500 +0.12(+4.14%)
May 12, 2003 2.720 2.940 2.670 2.900 82,000 +0.19(+7.01%)
May 09, 2003 2.750 2.800 2.700 2.710 179,100 -0.04(-1.45%)
May 08, 2003 2.560 2.790 2.550 2.750 230,100 -0.04(-1.43%)
May 07, 2003 3.000 3.000 2.770 2.790 84,000 -0.19(-6.38%)
May 06, 2003 2.840 3.160 2.840 2.980 629,000 +0.14(+4.93%)
May 05, 2003 2.560 3.020 2.560 2.840 257,600 +0.24(+9.23%)
May 02, 2003 2.370 2.710 2.370 2.600 155,700 +0.26(+11.11%)
May 01, 2003 2.320 2.370 2.280 2.340 333,400 -0.05(-2.09%)
Apr 30, 2003 2.320 2.390 2.260 2.390 192,300 +0.05(+2.14%)
Apr 29, 2003 2.240 2.540 2.220 2.340 254,600 +0.14(+6.36%)
Apr 28, 2003 2.210 2.210 2.100 2.200 126,800 -0.01(-0.45%)
Apr 25, 2003 2.340 2.340 2.200 2.210 45,600 -0.15(-6.36%)
Apr 24, 2003 2.330 2.430 2.220 2.360 58,300 +0.01(+0.43%)
Apr 23, 2003 2.350 2.360 2.300 2.350 173,800 +0.02(+0.86%)
Apr 22, 2003 2.420 2.430 2.270 2.330 204,200 -0.05(-2.10%)
Apr 21, 2003 2.470 2.470 2.330 2.380 125,300 -0.03(-1.24%)
Apr 17, 2003 2.250 2.450 2.160 2.410 401,300 +0.25(+11.57%)
Apr 16, 2003 2.280 2.280 2.140 2.160 186,300 +0.02(+0.93%)
Apr 15, 2003 2.150 2.150 2.070 2.140 97,500 +0.00(+0.00%)
Apr 14, 2003 2.190 2.190 2.080 2.140 92,300 +0.02(+0.94%)
Apr 11, 2003 2.160 2.200 2.090 2.120 73,800 -0.03(-1.40%)
Apr 10, 2003 2.180 2.240 2.140 2.150 90,200 -0.05(-2.27%)
Apr 09, 2003 2.260 2.290 2.200 2.200 80,300 -0.05(-2.22%)
Apr 08, 2003 2.320 2.320 2.210 2.250 90,400 -0.10(-4.26%)
Apr 07, 2003 2.390 2.570 2.300 2.350 49,900 +0.08(+3.52%)
Apr 04, 2003 2.550 2.570 2.260 2.270 59,400 -0.06(-2.58%)
Apr 03, 2003 2.400 2.400 2.270 2.330 62,700 -0.07(-2.92%)
Apr 02, 2003 2.310 2.450 2.300 2.400 127,700 +0.12(+5.26%)
Apr 01, 2003 2.260 2.330 2.130 2.280 95,800 -0.05(-2.15%)
Mar 31, 2003 2.460 2.460 2.250 2.330 102,892 -0.12(-4.90%)
Mar 28, 2003 2.470 2.510 2.400 2.450 75,300 -0.04(-1.61%)
Mar 27, 2003 2.410 2.550 2.390 2.490 59,100 +0.07(+2.89%)
Mar 26, 2003 2.510 2.700 2.420 2.420 64,278 -0.10(-3.97%)
Mar 25, 2003 2.510 2.720 2.430 2.520 209,400 +0.00(+0.00%)
Mar 24, 2003 2.590 2.590 2.400 2.520 66,000 -0.07(-2.70%)
Mar 21, 2003 2.820 2.825 2.400 2.590 185,700 +0.05(+1.97%)
Mar 20, 2003 2.500 2.680 2.410 2.540 78,800 +0.00(+0.00%)
Mar 19, 2003 2.650 2.700 2.460 2.540 126,000 -0.11(-4.15%)
Mar 18, 2003 2.650 2.670 2.460 2.650 130,031 +0.00(+0.00%)
Mar 17, 2003 2.690 2.900 2.450 2.650 128,838 -0.13(-4.68%)
Mar 14, 2003 2.890 2.890 2.750 2.780 33,500 -0.07(-2.46%)
Mar 13, 2003 2.660 2.880 2.660 2.850 73,400 +0.23(+8.78%)
Mar 12, 2003 2.530 2.640 2.460 2.620 40,900 +0.06(+2.34%)
Mar 11, 2003 2.510 2.600 2.510 2.560 29,300 +0.02(+0.79%)
Mar 10, 2003 2.510 2.880 2.510 2.540 70,600 -0.08(-3.05%)
Mar 07, 2003 2.590 2.700 2.560 2.620 131,200 +0.07(+2.75%)
Mar 06, 2003 2.650 2.700 2.550 2.550 64,000 -0.10(-3.77%)
Mar 05, 2003 2.700 2.700 2.500 2.650 131,400 -0.01(-0.38%)
Mar 04, 2003 2.650 2.690 2.600 2.660 160,600 +0.01(+0.38%)
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.