Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercury Sys Inc (NQ: MRCY )

31.48 -0.58 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 7.000 7.310 6.730 7.180 116,639 +0.09(+1.27%)
Oct 30, 2008 7.250 7.250 6.760 7.090 91,900 +0.10(+1.43%)
Oct 29, 2008 6.990 7.330 6.330 6.990 122,286 +0.05(+0.72%)
Oct 28, 2008 6.210 7.000 5.960 6.940 115,881 +0.88(+14.52%)
Oct 27, 2008 5.800 6.210 5.800 6.060 73,837 +0.23(+3.95%)
Oct 24, 2008 5.650 6.350 5.610 5.830 82,593 -0.33(-5.36%)
Oct 23, 2008 6.000 6.570 6.000 6.160 109,395 -0.17(-2.69%)
Oct 22, 2008 6.300 6.490 5.830 6.330 103,273 -0.05(-0.78%)
Oct 21, 2008 6.380 6.970 6.240 6.380 105,532 +0.00(+0.00%)
Oct 20, 2008 6.550 7.000 6.300 6.380 100,624 -0.11(-1.69%)
Oct 17, 2008 6.320 7.300 5.530 6.490 107,689 -0.10(-1.52%)
Oct 16, 2008 5.570 6.690 5.400 6.590 177,905 +1.14(+20.92%)
Oct 15, 2008 6.760 7.070 5.440 5.450 133,545 -1.38(-20.20%)
Oct 14, 2008 7.320 7.320 6.350 6.830 129,431 -0.21(-2.98%)
Oct 13, 2008 7.340 7.600 6.520 7.040 148,017 +0.13(+1.88%)
Oct 10, 2008 6.280 7.100 5.580 6.910 181,859 +0.18(+2.67%)
Oct 09, 2008 7.820 7.880 6.710 6.730 155,983 -0.95(-12.37%)
Oct 08, 2008 7.870 8.210 7.510 7.680 155,946 -0.40(-4.95%)
Oct 07, 2008 8.340 8.570 8.050 8.080 124,674 -0.22(-2.65%)
Oct 06, 2008 8.080 8.500 7.100 8.300 209,268 -0.03(-0.36%)
Oct 03, 2008 8.700 8.940 8.330 8.330 122,066 -0.25(-2.91%)
Oct 02, 2008 9.250 9.250 8.440 8.580 169,614 -0.41(-4.56%)
Oct 01, 2008 8.800 9.020 8.600 8.990 143,858 +0.09(+1.01%)
Sep 30, 2008 8.500 9.030 8.360 8.900 120,548 +0.53(+6.33%)
Sep 29, 2008 8.790 9.060 7.730 8.370 99,850 -0.60(-6.69%)
Sep 26, 2008 8.590 9.005 8.370 8.970 81,305 +0.20(+2.28%)
Sep 25, 2008 8.910 9.060 8.760 8.770 69,393 -0.08(-0.90%)
Sep 24, 2008 8.990 9.060 8.830 8.850 115,848 -0.10(-1.12%)
Sep 23, 2008 9.160 9.300 8.800 8.950 151,903 +0.01(+0.11%)
Sep 22, 2008 9.150 9.200 8.520 8.940 115,551 -0.22(-2.40%)
Sep 19, 2008 9.380 9.380 7.600 9.160 445,148 +0.18(+2.00%)
Sep 18, 2008 8.200 9.300 7.500 8.980 199,467 +0.98(+12.25%)
Sep 17, 2008 7.820 8.200 7.770 8.000 73,826 +0.05(+0.63%)
Sep 16, 2008 7.760 8.040 7.460 7.950 140,466 -0.02(-0.25%)
Sep 15, 2008 8.330 8.800 7.900 7.970 80,456 -0.62(-7.22%)
Sep 12, 2008 8.590 8.860 8.360 8.590 87,285 -0.40(-4.45%)
Sep 11, 2008 8.840 9.145 8.840 8.990 103,553 +0.00(+0.00%)
Sep 10, 2008 9.010 9.100 8.855 8.990 74,064 +0.17(+1.93%)
Sep 09, 2008 9.000 9.040 8.760 8.820 99,788 -0.21(-2.33%)
Sep 08, 2008 9.040 9.070 8.640 9.030 64,959 +0.29(+3.32%)
Sep 05, 2008 8.560 8.760 8.140 8.740 96,840 +0.30(+3.55%)
Sep 04, 2008 8.590 9.020 8.440 8.440 103,705 -0.20(-2.31%)
Sep 03, 2008 8.760 8.880 8.520 8.640 79,491 -0.13(-1.48%)
Sep 02, 2008 9.470 9.470 8.650 8.770 74,977 -0.48(-5.19%)
Aug 29, 2008 9.390 9.390 8.920 9.250 81,474 -0.20(-2.12%)
Aug 28, 2008 9.050 9.500 8.860 9.450 95,091 +0.42(+4.65%)
Aug 27, 2008 8.880 9.250 8.790 9.030 106,161 +0.20(+2.27%)
Aug 26, 2008 8.510 8.920 8.160 8.830 133,142 +0.33(+3.88%)
Aug 25, 2008 8.820 8.900 8.500 8.500 117,478 -0.36(-4.06%)
Aug 22, 2008 8.340 8.980 8.130 8.860 118,096 +0.60(+7.26%)
Aug 21, 2008 8.180 8.550 8.100 8.260 82,247 -0.03(-0.36%)
Aug 20, 2008 8.480 8.580 8.170 8.290 89,714 -0.14(-1.66%)
Aug 19, 2008 8.290 8.490 8.160 8.430 73,987 +0.10(+1.20%)
Aug 18, 2008 8.540 8.960 8.020 8.330 85,123 -0.20(-2.34%)
Aug 15, 2008 9.200 9.200 8.340 8.530 88,333 -0.52(-5.75%)
Aug 14, 2008 8.750 9.080 8.460 9.050 43,786 +0.24(+2.72%)
Aug 13, 2008 8.020 8.900 7.890 8.810 115,927 +0.82(+10.26%)
Aug 12, 2008 7.700 8.200 7.440 7.990 91,621 +0.23(+2.96%)
Aug 11, 2008 7.740 7.800 7.700 7.760 99,054 +0.02(+0.26%)
Aug 08, 2008 7.500 7.820 7.480 7.740 127,999 +0.26(+3.48%)
Aug 07, 2008 7.460 7.680 7.390 7.480 134,020 -0.13(-1.71%)
Aug 06, 2008 7.710 7.760 7.490 7.610 79,233 -0.14(-1.81%)
Aug 05, 2008 8.240 8.240 7.530 7.750 106,800 -0.37(-4.56%)
Aug 04, 2008 7.890 8.280 7.120 8.120 237,147 +0.21(+2.65%)
Aug 01, 2008 7.690 8.000 7.350 7.910 129,577 +0.27(+3.53%)
Jul 31, 2008 9.240 9.250 7.420 7.640 267,233 -1.73(-18.46%)
Jul 30, 2008 10.12 10.12 9.080 9.370 94,366 -0.57(-5.73%)
Jul 29, 2008 9.940 10.01 8.930 9.940 117,718 +1.06(+11.94%)
Jul 28, 2008 9.280 9.280 8.740 8.880 150,709 -0.42(-4.52%)
Jul 25, 2008 8.840 9.300 8.350 9.300 130,771 +0.60(+6.90%)
Jul 24, 2008 8.720 8.950 8.550 8.700 160,073 +0.11(+1.28%)
Jul 23, 2008 8.710 8.950 8.480 8.590 110,402 -0.10(-1.15%)
Jul 22, 2008 7.930 8.750 7.890 8.690 164,794 +0.70(+8.76%)
Jul 21, 2008 7.910 8.150 7.770 7.990 48,354 +0.11(+1.40%)
Jul 18, 2008 8.200 8.250 7.880 7.880 53,953 -0.31(-3.79%)
Jul 17, 2008 8.150 8.310 7.750 8.190 78,860 +0.09(+1.11%)
Jul 16, 2008 7.650 8.320 7.640 8.100 86,570 +0.50(+6.58%)
Jul 15, 2008 7.400 7.940 7.350 7.600 73,336 +0.09(+1.20%)
Jul 14, 2008 7.780 7.924 7.470 7.510 54,229 -0.17(-2.21%)
Jul 11, 2008 7.350 7.690 7.250 7.680 80,969 +0.22(+2.95%)
Jul 10, 2008 7.260 7.700 7.220 7.460 66,414 +0.19(+2.61%)
Jul 09, 2008 7.590 7.630 7.240 7.270 51,359 -0.30(-3.96%)
Jul 08, 2008 7.240 7.640 7.160 7.570 176,145 +0.36(+4.99%)
Jul 07, 2008 7.510 7.570 7.085 7.210 132,841 -0.21(-2.83%)
Jul 04, 2008 7.490 7.950 7.290 7.420 75,790 +0.00(+0.00%)
Jul 03, 2008 7.490 7.950 7.290 7.420 75,790 -0.02(-0.27%)
Jul 02, 2008 7.170 7.670 6.640 7.440 180,408 +0.28(+3.91%)
Jul 01, 2008 7.480 7.810 7.130 7.160 98,097 -0.37(-4.91%)
Jun 30, 2008 7.610 8.000 7.520 7.530 212,638 -0.25(-3.21%)
Jun 27, 2008 8.240 8.260 7.720 7.780 350,083 -0.53(-6.38%)
Jun 26, 2008 8.820 8.990 8.290 8.310 80,816 -0.70(-7.77%)
Jun 25, 2008 8.930 9.090 8.710 9.010 59,635 +0.10(+1.12%)
Jun 24, 2008 9.100 9.210 8.830 8.910 101,068 -0.24(-2.62%)
Jun 23, 2008 9.360 9.360 9.110 9.150 67,969 -0.12(-1.29%)
Jun 20, 2008 9.210 9.400 9.100 9.270 249,226 +0.00(+0.00%)
Jun 19, 2008 8.840 9.270 8.650 9.270 58,023 +0.43(+4.86%)
Jun 18, 2008 8.880 9.100 8.690 8.840 74,823 -0.07(-0.79%)
Jun 17, 2008 9.050 9.110 8.730 8.910 107,079 -0.12(-1.33%)
Jun 16, 2008 9.280 9.310 8.720 9.030 176,555 -0.32(-3.42%)
Jun 13, 2008 9.010 9.490 8.920 9.350 83,558 +0.45(+5.06%)
Jun 12, 2008 8.580 9.190 8.580 8.900 63,642 +0.40(+4.71%)
Jun 11, 2008 8.580 8.800 8.500 8.500 73,899 -0.12(-1.39%)
Jun 10, 2008 8.710 8.780 8.400 8.620 104,069 -0.20(-2.27%)
Jun 09, 2008 8.670 8.880 8.450 8.820 135,909 +0.15(+1.73%)
Jun 06, 2008 9.150 9.230 8.520 8.670 258,463 -0.78(-8.25%)
Jun 05, 2008 8.490 9.450 8.490 9.450 116,998 +0.94(+11.05%)
Jun 04, 2008 8.230 8.830 8.230 8.510 143,927 +0.26(+3.15%)
Jun 03, 2008 8.600 8.810 8.200 8.250 116,552 -0.30(-3.51%)
Jun 02, 2008 8.820 9.010 8.290 8.550 136,863 -0.32(-3.61%)
May 30, 2008 8.520 8.990 8.420 8.870 101,825 +0.37(+4.35%)
May 29, 2008 7.960 8.830 7.900 8.500 102,557 +0.49(+6.12%)
May 28, 2008 8.080 8.080 7.700 8.010 107,330 -0.03(-0.37%)
May 27, 2008 7.750 8.080 7.680 8.040 116,606 +0.29(+3.74%)
May 26, 2008 7.950 8.100 7.680 7.750 71,789 +0.00(+0.00%)
May 23, 2008 7.950 8.100 7.680 7.750 71,789 -0.27(-3.37%)
May 22, 2008 7.630 8.220 7.510 8.020 108,306 +0.43(+5.67%)
May 21, 2008 8.010 8.050 7.530 7.590 131,915 -0.38(-4.77%)
May 20, 2008 7.900 8.190 7.730 7.970 104,296 +0.02(+0.25%)
May 19, 2008 7.870 8.270 7.720 7.950 167,751 -0.04(-0.50%)
May 16, 2008 8.400 8.470 7.880 7.990 189,366 -0.35(-4.20%)
May 15, 2008 7.820 8.510 7.820 8.340 172,400 +0.51(+6.51%)
May 14, 2008 8.200 8.350 7.830 7.830 154,027 -0.37(-4.51%)
May 13, 2008 8.140 8.390 7.880 8.200 100,387 +0.09(+1.11%)
May 12, 2008 7.890 8.320 7.700 8.110 76,839 +0.26(+3.31%)
May 09, 2008 8.050 8.190 7.530 7.850 169,473 -0.27(-3.33%)
May 08, 2008 8.180 8.240 7.800 8.120 97,307 -0.01(-0.12%)
May 07, 2008 7.860 8.550 7.860 8.130 117,065 +0.25(+3.17%)
May 06, 2008 7.990 8.160 7.650 7.880 195,082 -0.17(-2.11%)
May 05, 2008 8.650 8.820 7.900 8.050 140,672 -0.27(-3.25%)
May 02, 2008 8.760 9.050 8.270 8.320 213,318 -0.29(-3.37%)
May 01, 2008 8.050 8.760 8.030 8.610 219,189 +0.59(+7.36%)
Apr 30, 2008 8.580 8.740 7.950 8.020 146,511 -0.58(-6.74%)
Apr 29, 2008 8.780 8.810 8.130 8.600 239,515 -0.22(-2.49%)
Apr 28, 2008 7.220 9.160 7.000 8.820 422,820 +1.58(+21.82%)
Apr 25, 2008 7.650 7.730 7.100 7.240 169,460 -0.39(-5.11%)
Apr 24, 2008 6.690 7.880 6.690 7.630 316,561 +1.16(+17.93%)
Apr 23, 2008 6.100 6.500 6.050 6.470 150,844 +0.50(+8.38%)
Apr 22, 2008 6.220 6.220 5.890 5.970 95,042 -0.32(-5.09%)
Apr 21, 2008 6.280 6.340 6.040 6.290 52,574 -0.05(-0.79%)
Apr 18, 2008 6.510 6.560 6.210 6.340 94,352 -0.02(-0.31%)
Apr 17, 2008 6.080 6.620 6.080 6.360 126,681 +0.27(+4.43%)
Apr 16, 2008 5.890 6.230 5.860 6.090 130,589 +0.27(+4.64%)
Apr 15, 2008 5.870 5.910 5.730 5.820 74,045 -0.02(-0.34%)
Apr 14, 2008 5.770 5.980 5.550 5.840 75,003 +0.06(+1.04%)
Apr 11, 2008 5.790 6.270 5.770 5.780 109,492 -0.42(-6.77%)
Apr 10, 2008 6.260 6.310 6.170 6.200 130,794 -0.05(-0.80%)
Apr 09, 2008 6.350 6.440 6.010 6.250 248,948 -0.08(-1.26%)
Apr 08, 2008 6.330 6.410 6.200 6.330 129,954 -0.04(-0.63%)
Apr 07, 2008 6.350 6.550 6.000 6.370 195,854 +0.05(+0.79%)
Apr 04, 2008 6.280 6.543 6.080 6.320 125,099 +0.05(+0.80%)
Apr 03, 2008 5.970 7.330 5.750 6.270 1,371,073 +0.23(+3.81%)
Apr 02, 2008 5.950 6.100 5.810 6.040 361,326 +0.16(+2.72%)
Apr 01, 2008 5.680 5.940 5.620 5.880 83,357 +0.26(+4.63%)
Mar 31, 2008 5.330 5.950 5.200 5.620 101,703 +0.27(+5.05%)
Mar 28, 2008 5.171 5.550 5.171 5.350 176,608 +0.00(+0.00%)
Mar 27, 2008 5.500 5.500 5.320 5.350 140,575 -0.11(-2.01%)
Mar 26, 2008 5.380 5.470 5.190 5.460 172,527 +0.06(+1.11%)
Mar 25, 2008 4.900 5.420 4.830 5.400 181,653 +0.50(+10.20%)
Mar 24, 2008 4.930 4.950 4.700 4.900 104,779 +0.00(+0.00%)
Mar 21, 2008 4.800 4.900 4.650 4.900 338,930 +0.00(+0.00%)
Mar 20, 2008 4.800 4.900 4.650 4.900 338,930 +0.20(+4.26%)
Mar 19, 2008 4.710 4.970 4.700 4.700 105,803 +0.05(+1.08%)
Mar 18, 2008 4.730 4.890 4.610 4.650 167,954 +0.04(+0.87%)
Mar 17, 2008 4.400 4.780 4.370 4.610 191,481 +0.07(+1.54%)
Mar 14, 2008 5.000 5.050 4.480 4.540 280,761 -0.44(-8.84%)
Mar 13, 2008 4.820 5.090 4.820 4.980 589,701 +0.12(+2.47%)
Mar 12, 2008 5.210 5.280 4.860 4.860 225,553 -0.34(-6.54%)
Mar 11, 2008 5.210 5.290 4.910 5.200 290,133 +0.15(+2.97%)
Mar 10, 2008 5.500 5.670 5.030 5.050 222,999 -0.42(-7.68%)
Mar 07, 2008 5.720 5.920 5.350 5.470 184,797 -0.28(-4.87%)
Mar 06, 2008 6.060 6.190 5.710 5.750 112,598 -0.36(-5.89%)
Mar 05, 2008 6.400 6.450 6.080 6.110 83,026 -0.29(-4.53%)
Mar 04, 2008 6.290 6.550 6.140 6.400 118,971 +0.06(+0.95%)
Mar 03, 2008 6.400 6.740 6.110 6.340 152,263 -0.07(-1.09%)
Feb 29, 2008 6.500 6.670 6.360 6.410 129,804 -0.18(-2.73%)
Feb 28, 2008 6.850 6.880 6.520 6.590 120,881 -0.30(-4.35%)
Feb 27, 2008 6.790 7.040 6.770 6.890 72,255 +0.01(+0.15%)
Feb 26, 2008 6.670 7.020 6.570 6.880 146,507 +0.18(+2.69%)
Feb 25, 2008 6.370 6.900 6.370 6.700 131,548 +0.34(+5.35%)
Feb 22, 2008 6.750 6.850 6.270 6.360 203,515 -0.36(-5.36%)
Feb 21, 2008 7.150 7.290 6.720 6.720 145,150 -0.53(-7.31%)
Feb 20, 2008 7.170 7.380 7.060 7.250 120,585 +0.04(+0.55%)
Feb 19, 2008 7.420 7.420 7.100 7.210 105,906 -0.08(-1.10%)
Feb 18, 2008 7.290 7.430 7.260 7.290 137,646 +0.00(+0.00%)
Feb 15, 2008 7.290 7.430 7.260 7.290 137,646 -0.04(-0.55%)
Feb 14, 2008 7.410 7.620 7.300 7.330 175,104 -0.05(-0.68%)
Feb 13, 2008 7.530 7.615 7.350 7.380 254,564 -0.05(-0.67%)
Feb 12, 2008 7.920 7.980 7.360 7.430 111,122 -0.47(-5.95%)
Feb 11, 2008 7.820 8.020 7.700 7.900 79,568 +0.11(+1.41%)
Feb 08, 2008 7.930 8.090 7.760 7.790 112,642 -0.18(-2.26%)
Feb 07, 2008 8.090 8.110 7.860 7.970 173,941 -0.15(-1.85%)
Feb 06, 2008 8.400 8.400 8.070 8.120 153,645 -0.18(-2.17%)
Feb 05, 2008 7.920 8.450 7.820 8.300 269,881 +0.23(+2.85%)
Feb 04, 2008 8.520 8.520 8.030 8.070 226,113 -0.48(-5.61%)
Feb 01, 2008 8.330 8.720 8.330 8.550 304,432 +0.25(+3.01%)
Jan 31, 2008 7.570 8.420 7.500 8.300 353,935 +0.45(+5.73%)
Jan 30, 2008 8.170 8.250 7.740 7.850 417,211 -0.42(-5.08%)
Jan 29, 2008 8.620 8.690 8.230 8.270 205,402 -0.26(-3.05%)
Jan 28, 2008 8.630 8.780 8.210 8.530 256,517 -0.10(-1.16%)
Jan 25, 2008 9.020 9.020 8.350 8.630 447,137 -0.21(-2.38%)
Jan 24, 2008 12.11 12.11 8.630 8.840 719,229 -4.24(-32.42%)
Jan 23, 2008 12.26 13.10 12.06 13.08 179,100 +0.21(+1.63%)
Jan 22, 2008 12.23 13.36 12.16 12.87 218,393 +0.09(+0.70%)
Jan 21, 2008 13.69 14.02 12.68 12.78 207,295 +0.00(+0.00%)
Jan 18, 2008 13.69 14.02 12.68 12.78 207,295 -0.88(-6.44%)
Jan 17, 2008 13.33 13.83 13.24 13.66 170,245 +0.40(+3.02%)
Jan 16, 2008 13.23 13.80 12.92 13.26 129,776 +0.01(+0.08%)
Jan 15, 2008 13.15 13.33 12.58 13.25 193,270 -0.15(-1.12%)
Jan 14, 2008 12.99 13.76 12.79 13.40 193,876 +0.67(+5.26%)
Jan 11, 2008 13.36 13.57 12.72 12.73 164,816 -0.79(-5.84%)
Jan 10, 2008 13.24 13.56 13.20 13.52 183,043 +0.07(+0.52%)
Jan 09, 2008 13.35 13.70 13.09 13.45 213,690 +0.06(+0.45%)
Jan 08, 2008 14.23 14.29 13.36 13.39 179,000 -0.80(-5.64%)
Jan 07, 2008 14.60 14.90 13.95 14.19 218,707 -0.37(-2.54%)
Jan 04, 2008 15.54 15.58 14.52 14.56 119,035 -1.16(-7.38%)
Jan 03, 2008 15.84 16.06 15.46 15.72 190,321 -0.06(-0.38%)
Jan 02, 2008 16.05 16.11 15.72 15.78 98,891 -0.33(-2.05%)
Jan 01, 2008 15.80 16.40 15.66 16.11 148,416 +0.00(+0.00%)
Dec 31, 2007 15.80 16.40 15.66 16.11 148,416 +0.31(+1.96%)
Dec 28, 2007 16.00 16.08 15.79 15.80 165,177 -0.01(-0.06%)
Dec 27, 2007 16.13 16.28 15.68 15.81 137,073 -0.33(-2.04%)
Dec 26, 2007 16.25 16.50 15.86 16.14 150,117 -0.26(-1.59%)
Dec 24, 2007 16.45 16.47 16.15 16.40 39,017 -0.03(-0.18%)
Dec 21, 2007 16.30 16.47 16.21 16.43 376,057 +0.22(+1.36%)
Dec 20, 2007 16.00 16.22 15.76 16.21 122,340 +0.26(+1.63%)
Dec 19, 2007 15.78 16.00 15.70 15.95 215,928 +0.17(+1.08%)
Dec 18, 2007 14.96 15.78 14.81 15.78 199,035 +1.03(+6.98%)
Dec 17, 2007 15.04 15.13 14.67 14.75 100,552 -0.35(-2.32%)
Dec 14, 2007 14.91 15.22 14.79 15.10 84,846 -0.02(-0.13%)
Dec 13, 2007 14.81 15.25 14.54 15.12 95,264 +0.21(+1.41%)
Dec 12, 2007 14.79 15.38 14.59 14.91 96,927 +0.37(+2.54%)
Dec 11, 2007 14.96 15.33 14.47 14.54 125,261 -0.32(-2.15%)
Dec 10, 2007 14.81 15.19 14.64 14.86 121,704 +0.11(+0.75%)
Dec 07, 2007 14.95 14.95 14.29 14.75 73,147 -0.19(-1.27%)
Dec 06, 2007 14.08 14.97 14.08 14.94 93,417 +0.83(+5.88%)
Dec 05, 2007 14.03 14.22 13.77 14.11 56,487 +0.31(+2.25%)
Dec 04, 2007 13.76 13.99 13.51 13.80 115,572 -0.14(-1.00%)
Dec 03, 2007 14.72 14.74 13.93 13.94 92,352 -0.72(-4.91%)
Nov 30, 2007 15.13 15.15 14.65 14.66 322,470 -0.35(-2.33%)
Nov 29, 2007 14.60 15.05 14.60 15.01 123,211 +0.40(+2.74%)
Nov 28, 2007 14.26 14.86 14.16 14.61 271,694 +0.48(+3.40%)
Nov 27, 2007 14.06 14.26 14.00 14.13 121,597 +0.08(+0.57%)
Nov 26, 2007 14.35 14.41 14.01 14.05 136,382 -0.25(-1.75%)
Nov 23, 2007 14.28 14.50 14.14 14.30 76,090 +0.16(+1.13%)
Nov 21, 2007 14.21 14.62 13.92 14.14 155,342 -0.18(-1.26%)
Nov 20, 2007 14.19 14.97 14.16 14.32 281,751 +0.16(+1.13%)
Nov 19, 2007 14.11 14.43 14.00 14.16 194,939 -0.13(-0.91%)
Nov 16, 2007 14.20 14.29 13.89 14.29 232,215 +0.12(+0.85%)
Nov 15, 2007 13.94 14.29 13.80 14.17 211,282 +0.14(+1.00%)
Nov 14, 2007 14.35 14.44 13.99 14.03 287,559 -0.25(-1.75%)
Nov 13, 2007 14.10 14.55 13.94 14.28 294,666 +0.28(+2.00%)
Nov 12, 2007 13.94 14.18 13.87 14.00 349,626 +0.07(+0.50%)
Nov 09, 2007 14.00 14.32 13.68 13.93 244,454 -0.25(-1.76%)
Nov 08, 2007 14.46 15.26 13.68 14.18 235,973 -0.15(-1.05%)
Nov 07, 2007 14.60 14.92 14.32 14.33 211,140 -0.51(-3.44%)
Nov 06, 2007 14.87 15.30 14.63 14.84 251,520 -0.01(-0.07%)
Nov 05, 2007 14.72 15.05 14.63 14.85 169,456 -0.05(-0.34%)
Nov 02, 2007 15.09 15.45 14.65 14.90 182,620 +0.05(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.