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 (%)
Jun 30, 2003 8.500 8.550 8.240 8.450 51,300 +0.04(+0.48%)
Jun 27, 2003 8.500 8.650 8.350 8.410 35,900 -0.08(-0.94%)
Jun 26, 2003 8.550 8.600 8.440 8.490 51,800 -0.01(-0.12%)
Jun 25, 2003 8.650 8.700 8.500 8.500 143,900 -0.10(-1.16%)
Jun 24, 2003 9.110 9.250 8.400 8.600 86,400 -0.53(-5.81%)
Jun 23, 2003 9.280 9.300 9.120 9.130 153,500 -0.07(-0.76%)
Jun 20, 2003 9.050 9.290 9.000 9.200 47,100 +0.20(+2.22%)
Jun 19, 2003 8.890 9.250 8.840 9.000 90,600 +0.20(+2.27%)
Jun 18, 2003 8.740 8.980 8.650 8.800 152,100 +0.11(+1.27%)
Jun 17, 2003 8.330 8.710 8.200 8.690 196,000 +0.52(+6.36%)
Jun 16, 2003 8.030 8.470 8.010 8.170 50,000 +0.12(+1.49%)
Jun 13, 2003 8.200 8.500 8.050 8.050 40,500 -0.15(-1.83%)
Jun 12, 2003 8.070 8.250 8.070 8.200 23,300 +0.03(+0.37%)
Jun 11, 2003 7.950 8.220 7.950 8.170 34,000 +0.12(+1.50%)
Jun 10, 2003 8.060 8.250 7.970 8.049 143,200 -0.00(-0.01%)
Jun 09, 2003 8.160 8.260 8.000 8.050 143,361 -0.11(-1.35%)
Jun 06, 2003 8.350 8.350 8.160 8.160 30,200 -0.02(-0.24%)
Jun 05, 2003 8.200 8.320 8.080 8.180 39,000 -0.12(-1.45%)
Jun 04, 2003 8.040 8.410 7.910 8.300 207,200 +0.12(+1.47%)
Jun 03, 2003 8.550 8.550 8.180 8.180 68,200 -0.33(-3.88%)
Jun 02, 2003 8.580 8.600 8.200 8.510 101,400 +0.08(+0.94%)
May 30, 2003 8.200 8.550 8.200 8.431 34,900 +0.20(+2.44%)
May 29, 2003 8.150 8.350 8.000 8.230 47,000 +0.15(+1.86%)
May 28, 2003 8.390 8.500 8.020 8.080 325,900 -0.20(-2.42%)
May 27, 2003 8.750 8.750 8.190 8.280 167,800 -0.40(-4.61%)
May 23, 2003 8.740 8.900 8.600 8.680 121,100 -0.06(-0.69%)
May 22, 2003 8.480 8.740 8.390 8.740 133,600 +0.35(+4.17%)
May 21, 2003 7.600 8.400 7.500 8.390 158,600 +0.31(+3.84%)
May 20, 2003 8.040 8.400 7.970 8.080 148,000 +0.08(+1.00%)
May 19, 2003 8.080 8.130 7.900 8.000 182,500 -0.02(-0.25%)
May 16, 2003 8.050 8.100 7.870 8.020 411,500 -0.02(-0.25%)
May 15, 2003 7.480 8.350 7.480 8.040 350,700 +0.57(+7.62%)
May 14, 2003 7.300 7.560 7.250 7.471 115,800 +0.22(+3.05%)
May 13, 2003 6.980 7.290 6.880 7.250 39,800 +0.12(+1.68%)
May 12, 2003 7.010 7.260 7.000 7.130 125,700 +0.10(+1.42%)
May 09, 2003 7.370 7.370 7.000 7.030 113,205 -0.07(-0.99%)
May 08, 2003 6.960 7.220 6.940 7.100 174,300 +0.16(+2.31%)
May 07, 2003 7.080 7.110 6.940 6.940 164,400 +0.09(+1.31%)
May 06, 2003 6.990 7.000 6.820 6.850 113,900 -0.11(-1.58%)
May 05, 2003 7.150 7.220 6.950 6.960 173,500 -0.23(-3.20%)
May 02, 2003 7.000 7.260 6.520 7.190 460,100 +0.54(+8.12%)
May 01, 2003 7.700 7.840 6.650 6.650 953,500 -1.31(-16.46%)
Apr 30, 2003 7.610 8.020 7.500 7.960 123,100 +0.28(+3.65%)
Apr 29, 2003 7.710 7.850 7.550 7.680 121,900 -0.11(-1.41%)
Apr 28, 2003 7.900 8.000 7.790 7.790 40,100 -0.16(-2.01%)
Apr 25, 2003 7.930 8.020 7.920 7.950 50,900 -0.04(-0.50%)
Apr 24, 2003 7.770 8.030 7.770 7.990 41,000 -0.02(-0.25%)
Apr 23, 2003 8.000 8.090 7.970 8.010 61,900 +0.04(+0.50%)
Apr 22, 2003 7.950 8.050 7.930 7.970 60,500 -0.08(-0.99%)
Apr 21, 2003 8.090 8.090 7.959 8.050 76,400 -0.02(-0.25%)
Apr 17, 2003 8.000 8.090 8.000 8.070 16,200 +0.03(+0.37%)
Apr 16, 2003 8.050 8.090 8.000 8.040 42,100 +0.01(+0.12%)
Apr 15, 2003 8.090 8.100 8.020 8.030 18,800 -0.02(-0.25%)
Apr 14, 2003 8.060 8.100 7.950 8.050 31,500 +0.05(+0.63%)
Apr 11, 2003 8.000 8.030 7.950 8.000 34,400 +0.00(+0.00%)
Apr 10, 2003 8.070 8.070 7.960 8.000 68,500 -0.04(-0.50%)
Apr 09, 2003 7.950 8.100 7.950 8.040 53,300 +0.04(+0.50%)
Apr 08, 2003 7.950 8.030 7.900 8.000 62,300 -0.03(-0.37%)
Apr 07, 2003 8.050 8.180 7.850 8.030 151,800 +0.20(+2.55%)
Apr 04, 2003 8.090 8.100 7.690 7.830 251,400 -0.02(-0.25%)
Apr 03, 2003 7.600 7.950 6.700 7.850 777,200 -1.10(-12.29%)
Apr 02, 2003 8.780 9.000 8.780 8.950 134,600 +0.17(+1.94%)
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.