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 (%)
Oct 31, 2003 18.31 18.79 18.16 18.20 33,800 -0.34(-1.83%)
Oct 30, 2003 18.93 18.93 18.75 18.54 57,000 -0.27(-1.44%)
Oct 29, 2003 18.61 19.39 18.61 18.81 22,436 -0.08(-0.42%)
Oct 28, 2003 19.80 19.90 18.56 18.89 78,039 -0.92(-4.65%)
Oct 27, 2003 19.90 20.10 19.50 19.81 46,900 -0.19(-0.94%)
Oct 24, 2003 18.94 20.00 18.80 20.00 64,800 +0.89(+4.66%)
Oct 23, 2003 18.41 19.11 18.00 19.11 32,200 +0.46(+2.47%)
Oct 22, 2003 19.84 19.95 18.56 18.65 26,300 -0.80(-4.11%)
Oct 21, 2003 18.75 19.48 18.75 19.45 32,364 +0.84(+4.51%)
Oct 20, 2003 18.02 18.73 18.02 18.61 38,075 +0.11(+0.59%)
Oct 17, 2003 19.00 19.23 17.60 18.50 57,800 -0.51(-2.68%)
Oct 16, 2003 18.77 19.34 18.92 19.01 21,300 +0.24(+1.28%)
Oct 15, 2003 18.95 19.00 18.06 18.77 72,530 -0.43(-2.24%)
Oct 14, 2003 20.14 20.21 19.00 19.20 44,550 -0.79(-3.95%)
Oct 13, 2003 20.10 20.75 19.90 19.99 44,566 +0.13(+0.65%)
Oct 10, 2003 20.15 20.18 19.86 19.86 41,149 -0.29(-1.43%)
Oct 09, 2003 19.72 20.30 19.68 20.15 82,527 +0.43(+2.18%)
Oct 08, 2003 20.10 20.15 19.37 19.72 37,090 -0.21(-1.05%)
Oct 07, 2003 19.21 20.15 19.20 19.93 37,100 +0.04(+0.20%)
Oct 06, 2003 19.60 20.47 18.95 19.89 131,685 +0.44(+2.26%)
Oct 03, 2003 18.80 19.79 18.50 19.45 92,748 +1.63(+9.15%)
Oct 02, 2003 18.00 18.99 17.80 17.82 49,761 -0.18(-1.00%)
Oct 01, 2003 18.35 18.89 18.00 18.00 90,789 -0.64(-3.43%)
Sep 30, 2003 18.61 19.10 18.45 18.64 96,721 -0.18(-0.96%)
Sep 29, 2003 18.55 19.15 18.35 18.82 78,255 -0.13(-0.68%)
Sep 26, 2003 21.11 21.11 17.76 18.95 224,208 -1.88(-9.00%)
Sep 25, 2003 22.85 22.87 20.50 20.82 158,309 -0.90(-4.13%)
Sep 24, 2003 23.43 23.43 21.71 21.72 88,269 -1.53(-6.58%)
Sep 23, 2003 23.65 23.65 22.50 23.25 107,718 -0.12(-0.51%)
Sep 22, 2003 21.75 23.58 21.75 23.37 300,210 +1.37(+6.22%)
Sep 19, 2003 20.40 22.64 20.30 22.00 477,645 +2.16(+10.89%)
Sep 18, 2003 18.85 20.00 18.85 19.84 67,033 +0.69(+3.60%)
Sep 17, 2003 19.00 19.49 19.00 19.15 57,068 -0.08(-0.42%)
Sep 16, 2003 18.78 19.25 18.78 19.23 27,413 +0.10(+0.52%)
Sep 15, 2003 18.08 19.30 18.01 19.13 73,200 -0.12(-0.62%)
Sep 12, 2003 19.00 19.29 18.92 19.25 31,000 +0.22(+1.16%)
Sep 11, 2003 18.98 19.45 18.90 19.03 45,400 -0.02(-0.11%)
Sep 10, 2003 19.20 19.58 18.84 19.05 127,800 +0.00(+0.00%)
Sep 09, 2003 19.49 19.51 18.80 19.05 116,900 -0.33(-1.70%)
Sep 08, 2003 18.73 19.62 18.50 19.38 102,400 -0.33(-1.67%)
Sep 05, 2003 19.75 19.95 19.63 19.71 62,900 +0.00(+0.00%)
Sep 04, 2003 18.58 20.00 18.27 19.71 102,000 +1.19(+6.43%)
Sep 03, 2003 18.55 20.29 18.27 18.52 199,900 -0.68(-3.54%)
Sep 02, 2003 18.00 19.20 17.50 19.20 90,900 +0.66(+3.56%)
Aug 29, 2003 18.11 18.55 17.50 18.54 48,400 +0.35(+1.92%)
Aug 28, 2003 18.75 18.75 18.00 18.19 48,300 -0.36(-1.94%)
Aug 27, 2003 17.59 18.73 17.59 18.55 104,700 +0.89(+5.04%)
Aug 26, 2003 17.88 18.00 17.17 17.66 24,400 -0.45(-2.48%)
Aug 25, 2003 17.65 18.50 17.60 18.11 180,100 +0.93(+5.41%)
Aug 22, 2003 17.45 18.00 17.13 17.18 126,200 -0.50(-2.84%)
Aug 21, 2003 16.97 18.15 16.96 17.68 105,700 +0.73(+4.32%)
Aug 20, 2003 15.64 16.98 15.61 16.95 92,600 +1.18(+7.48%)
Aug 19, 2003 15.92 16.00 15.17 15.77 30,400 -0.12(-0.76%)
Aug 18, 2003 14.35 16.10 14.10 15.89 166,400 +1.79(+12.70%)
Aug 15, 2003 13.53 14.55 13.43 14.10 19,600 +0.60(+4.44%)
Aug 14, 2003 13.63 13.77 13.08 13.50 35,700 -0.23(-1.68%)
Aug 13, 2003 14.03 14.03 13.41 13.73 50,700 -0.22(-1.58%)
Aug 12, 2003 14.83 14.83 13.95 13.95 51,200 -0.60(-4.12%)
Aug 11, 2003 12.97 14.81 12.90 14.55 73,400 +1.66(+12.91%)
Aug 08, 2003 12.67 13.84 12.00 12.88 194,000 -0.29(-2.24%)
Aug 07, 2003 15.00 15.10 13.00 13.18 150,300 -1.82(-12.13%)
Aug 06, 2003 15.97 16.15 14.60 15.00 95,900 -0.91(-5.72%)
Aug 05, 2003 16.48 17.43 15.65 15.91 129,000 -0.98(-5.80%)
Aug 04, 2003 14.90 17.24 14.90 16.89 229,400 +2.28(+15.58%)
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.