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 8.200 8.560 8.020 8.320 112,600 -0.04(-0.48%)
May 29, 2003 8.450 8.630 8.200 8.360 145,800 +0.07(+0.84%)
May 28, 2003 7.580 9.000 7.110 8.290 267,500 +0.71(+9.35%)
May 27, 2003 6.480 7.650 6.390 7.581 202,000 +1.38(+22.27%)
May 23, 2003 5.800 6.740 5.760 6.200 212,900 +0.41(+7.10%)
May 22, 2003 5.600 5.810 5.400 5.789 93,100 +0.29(+5.25%)
May 21, 2003 5.500 5.610 5.340 5.500 78,500 +0.00(+0.00%)
May 20, 2003 5.280 5.600 5.160 5.500 210,500 +0.25(+4.76%)
May 19, 2003 5.360 5.590 5.000 5.250 54,600 -0.45(-7.89%)
May 16, 2003 5.730 5.960 5.100 5.700 92,800 +0.43(+8.16%)
May 15, 2003 5.200 5.430 5.060 5.270 89,400 +0.03(+0.57%)
May 14, 2003 4.580 5.540 4.350 5.240 221,700 +0.64(+13.91%)
May 13, 2003 4.600 4.730 4.310 4.600 31,000 +0.02(+0.44%)
May 12, 2003 4.200 4.600 4.190 4.580 40,800 +0.38(+9.05%)
May 09, 2003 4.100 4.300 3.740 4.200 154,700 +0.10(+2.44%)
May 08, 2003 4.550 4.620 4.100 4.100 72,400 -0.40(-8.89%)
May 07, 2003 4.850 4.970 4.250 4.500 62,100 -0.49(-9.82%)
May 06, 2003 5.380 5.800 4.750 4.990 135,400 -0.39(-7.25%)
May 05, 2003 3.890 5.420 3.890 5.380 142,600 +1.33(+32.84%)
May 02, 2003 3.420 4.060 3.420 4.050 42,300 +0.66(+19.47%)
May 01, 2003 3.300 3.410 3.300 3.390 24,700 +0.14(+4.31%)
Apr 30, 2003 3.220 3.350 3.200 3.250 87,300 +0.10(+3.17%)
Apr 29, 2003 3.140 3.240 3.110 3.150 7,700 -0.05(-1.56%)
Apr 28, 2003 3.100 3.200 3.100 3.200 11,900 +0.01(+0.31%)
Apr 25, 2003 3.100 3.200 3.100 3.190 7,400 +0.09(+2.90%)
Apr 24, 2003 3.110 3.160 3.100 3.100 2,800 -0.07(-2.21%)
Apr 23, 2003 3.160 3.200 3.100 3.170 11,100 -0.02(-0.63%)
Apr 22, 2003 3.160 3.250 3.100 3.190 24,400 -0.02(-0.62%)
Apr 21, 2003 3.190 3.240 3.030 3.210 15,400 +0.21(+7.00%)
Apr 17, 2003 3.000 3.120 3.000 3.000 32,700 +0.00(+0.00%)
Apr 16, 2003 3.150 3.190 3.000 3.000 168,400 -0.25(-7.69%)
Apr 15, 2003 2.990 3.250 2.990 3.250 10,900 +0.22(+7.26%)
Apr 14, 2003 3.040 3.100 3.000 3.030 21,800 +0.08(+2.71%)
Apr 11, 2003 2.960 3.010 2.900 2.950 6,200 +0.05(+1.72%)
Apr 10, 2003 2.940 3.100 2.900 2.900 13,500 -0.10(-3.33%)
Apr 09, 2003 2.930 3.100 2.930 3.000 10,100 +0.05(+1.69%)
Apr 08, 2003 3.150 3.170 2.900 2.950 21,600 -0.15(-4.84%)
Apr 07, 2003 3.380 3.380 3.090 3.100 53,300 -0.04(-1.27%)
Apr 04, 2003 3.280 3.430 2.900 3.140 114,600 +0.07(+2.28%)
Apr 03, 2003 2.970 3.310 2.960 3.070 126,000 +0.08(+2.68%)
Apr 02, 2003 3.000 3.000 2.850 2.990 31,300 +0.03(+1.01%)
Apr 01, 2003 3.040 3.070 2.950 2.960 19,700 +0.01(+0.34%)
Mar 31, 2003 3.050 3.050 2.950 2.950 21,400 -0.08(-2.64%)
Mar 28, 2003 3.011 3.030 2.950 3.030 47,600 -0.07(-2.26%)
Mar 27, 2003 3.500 3.500 2.850 3.100 78,500 -0.10(-3.13%)
Mar 26, 2003 3.600 3.620 3.180 3.200 38,587 -0.33(-9.35%)
Mar 25, 2003 3.620 3.940 3.530 3.530 2,900,000 -0.07(-1.97%)
Mar 24, 2003 3.800 3.800 3.520 3.601 35,137 -0.26(-6.71%)
Mar 21, 2003 4.000 4.000 3.750 3.860 11,800 -0.14(-3.50%)
Mar 20, 2003 4.010 4.050 3.810 4.000 32,500 -0.02(-0.50%)
Mar 19, 2003 3.930 4.170 3.930 4.020 12,800 -0.02(-0.50%)
Mar 18, 2003 4.040 4.040 4.040 4.040 28,000 +0.02(+0.50%)
Mar 17, 2003 3.730 4.380 3.620 4.020 112,093 +0.29(+7.77%)
Mar 14, 2003 3.700 3.730 3.700 3.730 2,301 -0.09(-2.36%)
Mar 13, 2003 3.450 3.840 3.450 3.820 16,000 +0.29(+8.22%)
Mar 12, 2003 3.450 3.600 3.450 3.530 8,325 +0.08(+2.32%)
Mar 11, 2003 3.420 3.600 3.400 3.450 43,100 +0.12(+3.60%)
Mar 10, 2003 3.140 3.470 3.130 3.330 67,300 +0.21(+6.73%)
Mar 07, 2003 3.280 3.320 3.100 3.120 36,300 -0.13(-4.00%)
Mar 06, 2003 3.250 3.440 3.250 3.250 60,200 -0.12(-3.56%)
Mar 05, 2003 4.010 4.010 3.100 3.370 68,900 -0.59(-14.90%)
Mar 04, 2003 3.500 3.960 3.410 3.960 87,800 +0.55(+16.13%)
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.