(NQ: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2003 2.000 2.000 1.920 1.930 146,021 -0.05(-2.53%)
Oct 30, 2003 2.030 2.030 1.930 1.980 222,091 -0.05(-2.46%)
Oct 29, 2003 1.990 2.030 1.920 2.030 361,506 +0.03(+1.50%)
Oct 28, 2003 2.000 2.000 1.900 2.000 254,468 +0.00(+0.05%)
Oct 27, 2003 2.000 2.030 1.950 1.999 145,300 -0.01(-0.55%)
Oct 24, 2003 1.940 2.050 1.920 2.010 247,300 +0.08(+4.15%)
Oct 23, 2003 1.890 2.020 1.890 1.930 195,400 +0.01(+0.52%)
Oct 22, 2003 1.990 2.060 1.870 1.920 332,200 -0.08(-4.00%)
Oct 21, 2003 2.050 2.090 1.950 2.000 572,544 -0.04(-1.96%)
Oct 20, 2003 2.060 2.120 2.010 2.040 814,189 +0.01(+0.49%)
Oct 17, 2003 2.450 2.510 2.020 2.030 1,472,754 -0.37(-15.42%)
Oct 16, 2003 2.330 2.400 2.330 2.400 208,759 +0.07(+3.00%)
Oct 15, 2003 2.377 2.380 2.330 2.330 102,798 -0.02(-0.85%)
Oct 14, 2003 2.350 2.410 2.290 2.350 179,863 -0.01(-0.42%)
Oct 13, 2003 2.270 2.380 2.270 2.360 166,231 +0.08(+3.51%)
Oct 10, 2003 2.360 2.360 2.250 2.280 175,565 -0.08(-3.39%)
Oct 09, 2003 2.380 2.500 2.270 2.360 317,742 -0.02(-0.84%)
Oct 08, 2003 2.330 2.380 2.280 2.380 112,752 +0.05(+2.15%)
Oct 07, 2003 2.310 2.350 2.270 2.330 182,636 +0.05(+2.19%)
Oct 06, 2003 2.360 2.400 2.260 2.280 187,583 -0.04(-1.72%)
Oct 03, 2003 2.360 2.430 2.250 2.320 194,655 +0.02(+0.87%)
Oct 02, 2003 2.230 2.420 2.180 2.300 221,403 +0.04(+1.77%)
Oct 01, 2003 2.220 2.300 2.166 2.260 190,310 +0.08(+3.72%)
Sep 30, 2003 2.200 2.240 2.150 2.179 166,337 -0.07(-3.16%)
Sep 29, 2003 2.120 2.270 2.120 2.250 242,182 +0.13(+6.13%)
Sep 26, 2003 2.250 2.300 2.120 2.120 502,738 -0.15(-6.61%)
Sep 25, 2003 2.380 2.470 2.250 2.270 393,222 -0.11(-4.62%)
Sep 24, 2003 2.300 2.420 2.300 2.380 442,263 +0.06(+2.59%)
Sep 23, 2003 2.510 2.580 2.290 2.320 1,077,098 -0.23(-9.02%)
Sep 22, 2003 2.700 2.750 2.430 2.550 433,241 -0.20(-7.27%)
Sep 19, 2003 2.680 2.800 2.680 2.750 181,400 +0.02(+0.73%)
Sep 18, 2003 2.800 2.930 2.610 2.730 546,991 -0.02(-0.73%)
Sep 17, 2003 2.740 2.850 2.620 2.750 804,042 +0.06(+2.27%)
Sep 16, 2003 2.630 2.850 2.540 2.689 1,023,572 +0.07(+2.63%)
Sep 15, 2003 2.550 2.670 2.510 2.620 245,100 +0.09(+3.52%)
Sep 12, 2003 2.530 2.640 2.430 2.531 291,800 +0.01(+0.44%)
Sep 11, 2003 2.500 2.540 2.370 2.520 413,700 +0.01(+0.48%)
Sep 10, 2003 2.680 2.690 2.490 2.508 638,600 -0.18(-6.77%)
Sep 09, 2003 2.210 2.740 2.200 2.690 2,110,200 +0.49(+22.27%)
Sep 08, 2003 2.200 2.220 2.149 2.200 459,400 +0.02(+0.92%)
Sep 05, 2003 2.230 2.240 2.160 2.180 154,856 +0.01(+0.46%)
Sep 04, 2003 2.180 2.230 2.160 2.170 370,300 -0.02(-0.91%)
Sep 03, 2003 2.200 2.210 2.160 2.190 210,400 -0.01(-0.45%)
Sep 02, 2003 2.150 2.266 2.140 2.200 250,800 +0.03(+1.38%)
Aug 29, 2003 2.180 2.190 2.110 2.170 112,500 -0.02(-0.91%)
Aug 28, 2003 2.180 2.230 2.150 2.190 297,800 +0.01(+0.46%)
Aug 27, 2003 2.120 2.190 2.090 2.180 204,700 +0.10(+4.81%)
Aug 26, 2003 2.120 2.120 2.044 2.080 286,800 -0.01(-0.48%)
Aug 25, 2003 2.230 2.230 2.070 2.090 224,900 -0.12(-5.43%)
Aug 22, 2003 2.180 2.260 2.180 2.210 137,200 -0.01(-0.45%)
Aug 21, 2003 2.190 2.240 2.170 2.220 150,200 +0.03(+1.37%)
Aug 20, 2003 2.140 2.280 2.140 2.190 474,500 -0.01(-0.45%)
Aug 19, 2003 2.200 2.260 2.130 2.200 369,000 +0.03(+1.38%)
Aug 18, 2003 2.090 2.180 2.070 2.170 178,600 +0.10(+4.83%)
Aug 15, 2003 2.130 2.140 2.070 2.070 44,400 -0.08(-3.72%)
Aug 14, 2003 2.100 2.150 2.080 2.150 159,200 +0.08(+3.86%)
Aug 13, 2003 2.120 2.120 2.030 2.070 214,800 -0.05(-2.36%)
Aug 12, 2003 2.020 2.120 2.010 2.120 161,900 +0.09(+4.43%)
Aug 11, 2003 2.150 2.150 2.000 2.030 326,500 -0.16(-7.31%)
Aug 08, 2003 2.120 2.230 2.090 2.190 172,200 +0.06(+2.82%)
Aug 07, 2003 2.260 2.300 2.050 2.130 219,700 -0.13(-5.63%)
Aug 06, 2003 2.200 2.282 2.110 2.257 487,000 +0.29(+14.57%)
Aug 05, 2003 2.120 2.120 1.970 1.970 201,300 -0.13(-6.19%)
Aug 04, 2003 2.190 2.190 2.100 2.100 121,000 -0.06(-2.78%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here