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

Marketaxess Holdings (NQ: MKTX )

257.27 -2.06 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2005 10.59 10.74 10.49 10.57 149,713 +0.00(+0.00%)
Oct 28, 2005 10.33 10.57 10.20 10.57 126,780 +0.28(+2.75%)
Oct 27, 2005 10.55 10.60 10.22 10.29 120,271 -0.30(-2.83%)
Oct 26, 2005 10.60 10.80 10.46 10.59 238,267 -0.03(-0.32%)
Oct 25, 2005 10.70 10.73 10.37 10.62 53,334 -0.12(-1.12%)
Oct 24, 2005 10.54 10.97 10.54 10.74 222,886 +0.25(+2.37%)
Oct 21, 2005 10.38 10.71 10.37 10.50 89,446 +0.17(+1.66%)
Oct 20, 2005 10.74 10.74 10.11 10.32 63,467 -0.36(-3.37%)
Oct 19, 2005 9.896 10.71 9.339 10.68 165,264 +0.79(+7.96%)
Oct 18, 2005 10.01 10.14 9.896 9.896 44,249 -0.16(-1.62%)
Oct 17, 2005 10.21 10.32 10.01 10.06 132,342 -0.22(-2.17%)
Oct 14, 2005 10.58 10.58 9.905 10.28 99,684 -0.17(-1.64%)
Oct 13, 2005 10.44 10.59 10.18 10.45 106,168 -0.09(-0.81%)
Oct 12, 2005 10.85 11.01 10.38 10.54 94,540 -0.36(-3.30%)
Oct 11, 2005 10.60 11.11 10.60 10.90 135,884 +0.38(+3.58%)
Oct 10, 2005 10.60 10.74 10.51 10.52 54,301 -0.14(-1.29%)
Oct 07, 2005 10.68 10.76 10.62 10.66 121,921 +0.00(+0.00%)
Oct 06, 2005 10.67 10.90 10.50 10.66 124,248 +0.00(+0.00%)
Oct 05, 2005 10.87 11.05 10.41 10.66 184,419 -0.30(-2.74%)
Oct 04, 2005 11.28 11.33 10.92 10.96 160,050 -0.30(-2.66%)
Oct 03, 2005 11.61 11.61 11.24 11.26 147,136 -0.39(-3.38%)
Sep 30, 2005 11.85 11.96 11.44 11.65 236,268 -0.35(-2.93%)
Sep 29, 2005 12.08 12.13 11.28 12.00 135,018 -0.07(-0.57%)
Sep 28, 2005 11.59 12.47 11.29 12.07 220,901 +0.57(+4.91%)
Sep 27, 2005 11.42 11.65 11.35 11.51 320,493 +0.09(+0.75%)
Sep 26, 2005 11.33 11.74 11.33 11.42 184,061 +0.17(+1.52%)
Sep 23, 2005 11.25 11.46 10.95 11.25 219,723 +0.32(+2.90%)
Sep 22, 2005 10.93 11.27 10.33 10.93 251,553 +0.47(+4.50%)
Sep 21, 2005 10.34 10.59 10.33 10.46 149,791 +0.04(+0.41%)
Sep 20, 2005 10.36 10.48 10.24 10.42 177,095 +0.09(+0.91%)
Sep 19, 2005 9.999 10.48 9.999 10.32 200,401 +0.27(+2.64%)
Sep 16, 2005 10.50 10.53 9.776 10.06 293,565 +0.43(+4.45%)
Sep 15, 2005 9.605 9.630 9.536 9.630 57,168 +0.03(+0.36%)
Sep 14, 2005 10.08 10.08 9.485 9.596 135,036 -0.48(-4.76%)
Sep 13, 2005 10.45 10.48 9.862 10.08 144,685 -0.38(-3.61%)
Sep 12, 2005 9.768 10.68 9.768 10.45 155,971 +0.74(+7.58%)
Sep 09, 2005 9.690 9.793 9.408 9.716 74,286 +0.03(+0.35%)
Sep 08, 2005 9.579 9.836 9.459 9.682 67,729 +0.07(+0.71%)
Sep 07, 2005 9.648 9.982 9.322 9.613 78,393 -0.06(-0.62%)
Sep 06, 2005 9.442 9.742 9.442 9.673 64,723 +0.19(+1.99%)
Sep 02, 2005 9.434 9.502 9.425 9.485 26,423 +0.02(+0.18%)
Sep 01, 2005 9.588 9.776 9.451 9.468 111,514 -0.12(-1.25%)
Aug 31, 2005 9.545 9.639 9.288 9.588 164,104 +0.04(+0.45%)
Aug 30, 2005 9.750 9.750 9.425 9.545 67,266 -0.21(-2.11%)
Aug 29, 2005 9.356 9.759 9.348 9.750 75,263 +0.32(+3.36%)
Aug 26, 2005 9.385 9.845 9.348 9.433 112,113 +0.00(+0.00%)
Aug 25, 2005 8.979 9.562 8.979 9.433 214,283 +0.44(+4.86%)
Aug 24, 2005 8.628 9.031 8.594 8.996 151,500 +0.33(+3.75%)
Aug 23, 2005 8.679 8.739 8.525 8.671 143,482 +0.05(+0.60%)
Aug 22, 2005 8.705 8.774 8.525 8.619 86,712 +0.00(+0.00%)
Aug 19, 2005 8.517 8.705 8.482 8.619 79,237 +0.06(+0.70%)
Aug 18, 2005 8.474 8.688 8.457 8.559 55,990 +0.00(+0.00%)
Aug 17, 2005 8.499 8.645 8.440 8.559 49,210 -0.01(-0.10%)
Aug 16, 2005 8.859 8.859 8.499 8.568 150,878 -0.31(-3.47%)
Aug 15, 2005 8.628 8.876 8.534 8.876 99,882 +0.27(+3.19%)
Aug 12, 2005 8.534 8.679 8.405 8.602 79,142 +0.03(+0.40%)
Aug 11, 2005 8.799 8.851 8.457 8.568 150,732 -0.24(-2.72%)
Aug 10, 2005 9.331 9.425 8.585 8.808 196,027 -0.48(-5.17%)
Aug 09, 2005 8.799 9.493 8.628 9.288 196,064 +0.53(+6.07%)
Aug 08, 2005 8.594 8.868 8.594 8.757 174,021 -0.30(-3.31%)
Aug 05, 2005 9.082 9.134 9.039 9.056 90,923 +0.01(+0.09%)
Aug 04, 2005 9.262 9.262 9.048 9.048 75,709 -0.24(-2.58%)
Aug 03, 2005 9.142 9.442 9.022 9.288 114,209 +0.07(+0.74%)
Aug 02, 2005 9.194 9.219 9.082 9.219 142,098 +0.00(+0.00%)
Aug 01, 2005 9.408 9.433 9.211 9.219 149,176 -0.16(-1.74%)
Jul 29, 2005 9.245 9.425 9.245 9.382 71,248 +0.08(+0.83%)
Jul 28, 2005 9.373 9.579 9.194 9.305 93,601 -0.11(-1.18%)
Jul 27, 2005 9.382 9.578 9.048 9.416 117,783 +0.06(+0.64%)
Jul 26, 2005 9.442 9.536 9.219 9.356 136,014 -0.09(-0.91%)
Jul 25, 2005 9.673 9.673 9.382 9.442 65,397 -0.32(-3.25%)
Jul 22, 2005 9.476 9.785 9.442 9.759 89,662 +0.28(+2.98%)
Jul 21, 2005 9.793 9.828 9.373 9.476 109,247 -0.32(-3.24%)
Jul 20, 2005 9.348 9.836 9.322 9.793 167,131 +0.39(+4.19%)
Jul 19, 2005 9.502 9.502 9.202 9.399 147,435 +0.02(+0.18%)
Jul 18, 2005 9.305 9.493 9.176 9.382 144,048 +0.07(+0.74%)
Jul 15, 2005 9.211 9.425 9.082 9.313 208,522 -0.02(-0.18%)
Jul 14, 2005 9.416 9.639 9.331 9.331 211,328 +0.03(+0.28%)
Jul 13, 2005 9.511 9.511 9.271 9.305 75,042 -0.16(-1.72%)
Jul 12, 2005 9.708 9.759 9.399 9.468 144,558 -0.21(-2.21%)
Jul 11, 2005 9.082 10.25 9.005 9.682 576,847 +0.65(+7.21%)
Jul 08, 2005 8.919 9.065 8.894 9.031 537,052 +0.02(+0.19%)
Jul 07, 2005 9.228 9.331 8.739 9.014 402,894 -0.32(-3.40%)
Jul 06, 2005 9.211 9.459 9.200 9.331 277,770 +0.03(+0.37%)
Jul 05, 2005 9.356 9.562 9.219 9.296 138,071 -0.14(-1.50%)
Jul 01, 2005 9.708 9.708 9.339 9.438 191,058 -0.24(-2.52%)
Jun 30, 2005 9.639 9.802 9.451 9.682 318,714 -0.06(-0.62%)
Jun 29, 2005 9.853 10.04 9.245 9.742 578,887 -0.11(-1.13%)
Jun 28, 2005 9.879 9.939 9.519 9.853 286,731 -0.01(-0.09%)
Jun 27, 2005 9.973 9.973 9.768 9.862 336,598 -0.06(-0.60%)
Jun 24, 2005 9.853 9.999 9.005 9.922 2,099,015 +0.07(+0.70%)
Jun 23, 2005 10.08 10.08 9.785 9.853 1,439,174 -0.13(-1.29%)
Jun 22, 2005 9.845 10.05 9.785 9.982 449,819 +0.17(+1.75%)
Jun 21, 2005 9.716 9.870 9.682 9.810 211,646 +0.10(+1.06%)
Jun 20, 2005 9.973 9.973 9.646 9.708 60,727 -0.03(-0.26%)
Jun 17, 2005 9.836 9.939 9.725 9.733 231,223 -0.16(-1.64%)
Jun 16, 2005 9.459 9.922 9.348 9.896 166,445 +0.33(+3.40%)
Jun 15, 2005 9.990 10.02 9.305 9.570 126,057 -0.22(-2.27%)
Jun 14, 2005 9.142 9.853 9.056 9.793 482,564 +0.71(+7.83%)
Jun 13, 2005 8.757 9.176 8.757 9.082 284,937 +0.34(+3.92%)
Jun 10, 2005 8.602 8.936 8.594 8.739 220,833 +0.09(+1.09%)
Jun 09, 2005 8.602 8.645 8.431 8.645 134,993 +0.14(+1.61%)
Jun 08, 2005 8.722 8.722 8.448 8.508 53,250 -0.27(-3.03%)
Jun 07, 2005 8.851 8.876 8.731 8.774 150,569 -0.05(-0.58%)
Jun 06, 2005 8.722 8.837 8.457 8.825 151,440 +0.02(+0.19%)
Jun 03, 2005 8.611 8.936 8.568 8.808 163,563 +0.19(+2.19%)
Jun 02, 2005 8.422 8.619 8.320 8.619 158,378 +0.20(+2.34%)
Jun 01, 2005 8.465 8.568 8.131 8.422 384,055 -0.15(-1.70%)
May 31, 2005 8.979 8.979 8.345 8.568 226,553 -0.30(-3.38%)
May 27, 2005 8.842 9.159 8.654 8.868 173,674 -0.08(-0.86%)
May 26, 2005 8.911 8.971 8.825 8.945 179,890 +0.02(+0.19%)
May 25, 2005 9.322 9.339 8.808 8.928 277,407 -0.37(-3.96%)
May 24, 2005 9.288 9.425 9.056 9.296 147,408 +0.10(+1.12%)
May 23, 2005 8.422 9.511 8.422 9.194 290,707 +0.71(+8.38%)
May 20, 2005 8.701 8.701 8.371 8.482 152,708 -0.17(-1.98%)
May 19, 2005 8.739 8.979 8.568 8.654 118,916 -0.09(-0.98%)
May 18, 2005 8.902 9.339 8.508 8.739 246,147 -0.26(-2.86%)
May 17, 2005 8.842 9.005 8.628 8.996 203,636 +0.17(+1.94%)
May 16, 2005 8.739 8.936 8.131 8.825 464,900 +0.07(+0.78%)
May 13, 2005 8.988 9.039 8.757 8.757 76,560 -0.26(-2.85%)
May 12, 2005 9.116 9.228 8.757 9.014 248,388 -0.23(-2.50%)
May 11, 2005 9.425 9.425 9.142 9.245 320,816 -0.18(-1.91%)
May 10, 2005 9.511 9.511 9.365 9.425 362,877 -0.09(-0.90%)
May 09, 2005 9.519 9.639 8.979 9.511 723,496 -0.11(-1.16%)
May 06, 2005 9.331 9.622 9.176 9.622 647,895 +0.20(+2.09%)
May 05, 2005 9.485 9.853 9.365 9.425 684,022 -0.26(-2.65%)
May 04, 2005 10.07 10.07 9.125 9.682 1,140,425 -0.97(-9.09%)
May 03, 2005 10.43 10.87 10.43 10.65 231,884 +0.17(+1.64%)
May 02, 2005 10.56 10.77 10.21 10.48 160,636 -0.03(-0.24%)
Apr 29, 2005 10.66 10.66 10.28 10.50 186,289 +0.15(+1.41%)
Apr 28, 2005 10.37 10.77 10.32 10.36 152,202 -0.01(-0.08%)
Apr 27, 2005 10.30 10.47 10.16 10.37 187,110 +0.04(+0.41%)
Apr 26, 2005 10.70 10.71 10.28 10.32 276,796 -0.34(-3.21%)
Apr 25, 2005 11.01 11.14 10.51 10.67 224,719 -0.27(-2.43%)
Apr 22, 2005 11.64 11.64 10.93 10.93 1,124,028 -0.72(-6.18%)
Apr 21, 2005 11.33 11.72 11.31 11.65 181,554 +0.33(+2.95%)
Apr 20, 2005 11.82 11.82 11.32 11.32 137,969 -0.57(-4.76%)
Apr 19, 2005 12.12 12.12 11.83 11.88 177,347 +0.03(+0.22%)
Apr 18, 2005 11.84 12.30 11.50 11.86 253,325 +0.27(+2.37%)
Apr 15, 2005 11.66 11.66 11.40 11.58 152,978 -0.07(-0.59%)
Apr 14, 2005 11.38 11.94 11.13 11.65 200,127 +0.50(+4.45%)
Apr 13, 2005 10.71 11.46 10.71 11.16 189,221 +0.39(+3.66%)
Apr 12, 2005 10.50 10.87 10.37 10.76 115,641 +0.27(+2.53%)
Apr 11, 2005 10.28 10.90 10.28 10.50 82,500 +0.25(+2.43%)
Apr 08, 2005 10.28 10.39 10.23 10.25 179,430 -0.07(-0.66%)
Apr 07, 2005 10.37 10.44 10.07 10.32 95,584 +0.03(+0.32%)
Apr 06, 2005 10.36 10.50 10.26 10.28 105,080 -0.12(-1.15%)
Apr 05, 2005 10.96 10.97 10.40 10.40 128,603 -0.53(-4.86%)
Apr 04, 2005 11.16 11.16 10.37 10.93 109,548 -0.15(-1.32%)
Apr 01, 2005 10.36 11.13 10.18 11.08 401,564 +1.51(+15.76%)
Mar 31, 2005 8.148 9.810 8.148 9.570 511,859 +1.31(+15.87%)
Mar 30, 2005 8.311 8.491 7.865 8.260 205,861 -0.21(-2.43%)
Mar 29, 2005 8.739 8.894 8.354 8.465 54,784 -0.33(-3.70%)
Mar 28, 2005 8.791 8.945 8.585 8.791 94,691 -0.13(-1.44%)
Mar 24, 2005 8.981 9.065 8.808 8.919 82,102 -0.08(-0.86%)
Mar 23, 2005 9.228 9.305 8.902 8.996 44,859 -0.36(-3.85%)
Mar 22, 2005 9.074 9.511 9.066 9.356 34,310 +0.19(+2.06%)
Mar 21, 2005 9.356 9.502 9.082 9.168 65,757 -0.21(-2.19%)
Mar 18, 2005 9.271 9.553 9.271 9.373 57,548 -0.01(-0.09%)
Mar 17, 2005 9.425 9.570 9.305 9.382 51,159 -0.04(-0.45%)
Mar 16, 2005 9.331 9.579 9.305 9.425 209,027 +0.01(+0.09%)
Mar 15, 2005 9.690 9.690 9.339 9.416 75,282 -0.18(-1.88%)
Mar 14, 2005 9.425 9.639 9.373 9.596 132,687 +0.14(+1.45%)
Mar 11, 2005 9.536 9.810 9.185 9.459 48,491 -0.15(-1.60%)
Mar 10, 2005 9.477 9.785 9.477 9.613 81,737 +0.14(+1.45%)
Mar 09, 2005 9.408 9.493 9.134 9.476 93,067 -0.04(-0.45%)
Mar 08, 2005 9.716 10.02 9.365 9.519 76,127 -0.25(-2.54%)
Mar 07, 2005 9.853 9.905 9.708 9.768 26,086 -0.03(-0.26%)
Mar 04, 2005 9.726 9.939 9.725 9.793 39,185 +0.00(+0.01%)
Mar 03, 2005 10.10 10.27 9.759 9.792 112,814 -0.49(-4.76%)
Mar 02, 2005 10.28 10.29 10.18 10.28 51,434 +0.00(+0.02%)
Mar 01, 2005 10.41 10.41 10.24 10.28 91,191 +0.13(+1.25%)
Feb 28, 2005 10.77 10.77 10.11 10.15 99,631 -0.54(-5.06%)
Feb 25, 2005 10.67 10.80 10.32 10.69 68,857 -0.14(-1.26%)
Feb 24, 2005 10.92 10.98 10.46 10.83 85,049 -0.15(-1.33%)
Feb 23, 2005 11.26 11.26 10.98 10.98 29,828 -0.16(-1.46%)
Feb 22, 2005 11.40 11.40 11.01 11.14 114,476 -0.14(-1.22%)
Feb 18, 2005 11.25 11.72 11.24 11.28 66,690 +0.19(+1.70%)
Feb 17, 2005 11.89 12.04 10.96 11.09 174,582 -0.65(-5.55%)
Feb 16, 2005 11.52 11.78 11.31 11.74 118,598 +0.56(+4.98%)
Feb 15, 2005 10.37 11.41 10.37 11.18 248,730 +0.73(+6.97%)
Feb 14, 2005 10.75 10.75 10.32 10.45 97,707 -0.24(-2.24%)
Feb 11, 2005 10.91 10.91 10.62 10.69 104,120 -0.02(-0.16%)
Feb 10, 2005 10.96 11.14 10.62 10.71 258,183 +0.45(+4.43%)
Feb 09, 2005 10.80 11.04 9.785 10.26 533,392 +0.53(+5.46%)
Feb 08, 2005 9.690 10.20 9.639 9.725 252,548 -0.04(-0.44%)
Feb 07, 2005 9.639 10.41 9.639 9.768 265,823 -0.09(-0.87%)
Feb 04, 2005 10.27 10.67 9.279 9.853 908,798 -0.51(-4.88%)
Feb 03, 2005 11.65 11.65 10.36 10.36 298,966 -1.48(-12.52%)
Feb 02, 2005 11.95 11.97 11.67 11.84 40,644 -0.12(-1.00%)
Feb 01, 2005 11.88 12.21 11.87 11.96 102,159 -0.02(-0.14%)
Jan 31, 2005 12.08 12.35 11.88 11.98 83,425 -0.21(-1.76%)
Jan 28, 2005 12.12 12.34 12.12 12.19 34,712 +0.01(+0.07%)
Jan 27, 2005 12.21 12.42 12.13 12.18 22,294 -0.11(-0.91%)
Jan 26, 2005 12.49 12.54 12.12 12.30 39,362 -0.04(-0.35%)
Jan 25, 2005 12.18 12.42 12.08 12.34 91,911 +0.26(+2.13%)
Jan 24, 2005 12.12 13.08 12.08 12.08 38,397 -0.38(-3.03%)
Jan 21, 2005 12.39 12.65 11.66 12.46 129,757 -0.12(-0.95%)
Jan 20, 2005 12.60 12.74 12.34 12.58 82,761 -0.21(-1.67%)
Jan 19, 2005 12.94 12.94 12.64 12.79 22,583 -0.05(-0.40%)
Jan 18, 2005 13.15 13.24 12.80 12.84 74,935 -0.18(-1.38%)
Jan 14, 2005 12.81 13.13 12.81 13.02 41,421 +0.10(+0.80%)
Jan 13, 2005 13.28 13.49 12.83 12.92 63,143 -0.69(-5.04%)
Jan 12, 2005 13.53 13.65 13.20 13.61 52,762 -0.03(-0.25%)
Jan 11, 2005 13.28 13.72 13.19 13.64 149,965 +0.36(+2.71%)
Jan 10, 2005 13.28 13.71 12.90 13.28 45,903 +0.00(+0.00%)
Jan 07, 2005 13.07 13.86 13.04 13.28 64,199 +0.19(+1.44%)
Jan 06, 2005 13.28 13.48 12.95 13.09 51,361 -0.27(-2.05%)
Jan 05, 2005 13.21 14.06 13.10 13.37 141,841 +0.03(+0.26%)
Jan 04, 2005 13.84 13.94 13.11 13.33 207,825 -0.34(-2.45%)
Jan 03, 2005 14.35 14.69 13.66 13.67 101,971 -0.91(-6.23%)
Dec 31, 2004 14.51 14.68 14.32 14.57 55,438 -0.15(-0.99%)
Dec 30, 2004 14.51 14.72 14.40 14.72 32,096 +0.36(+2.51%)
Dec 29, 2004 14.35 14.74 14.18 14.36 100,956 -0.13(-0.89%)
Dec 28, 2004 14.61 14.61 14.14 14.49 56,255 -0.06(-0.41%)
Dec 27, 2004 14.73 14.83 13.98 14.55 68,160 -0.18(-1.22%)
Dec 23, 2004 14.56 14.84 14.45 14.73 124,649 +0.21(+1.47%)
Dec 22, 2004 14.69 14.69 14.35 14.52 58,473 -0.02(-0.17%)
Dec 21, 2004 13.75 14.96 13.75 14.54 144,140 +0.73(+5.27%)
Dec 20, 2004 13.92 14.44 13.58 13.81 157,095 +0.16(+1.19%)
Dec 17, 2004 13.91 14.53 13.47 13.65 566,757 -0.14(-0.99%)
Dec 16, 2004 14.59 14.78 13.43 13.79 395,656 -0.96(-6.51%)
Dec 15, 2004 15.64 15.75 14.61 14.75 596,869 -0.93(-5.91%)
Dec 14, 2004 16.62 17.05 15.38 15.67 373,014 -0.95(-5.72%)
Dec 13, 2004 17.27 17.45 16.49 16.62 77,497 -0.87(-4.95%)
Dec 10, 2004 17.31 17.86 17.18 17.49 244,046 +0.35(+2.05%)
Dec 09, 2004 16.66 17.48 16.15 17.14 166,782 +0.51(+3.09%)
Dec 08, 2004 16.62 16.86 16.02 16.62 96,288 -0.03(-0.21%)
Dec 07, 2004 17.98 17.99 15.89 16.66 483,424 -0.91(-5.17%)
Dec 06, 2004 18.56 18.91 17.51 17.56 171,451 -0.81(-4.38%)
Dec 03, 2004 18.55 19.60 18.06 18.37 259,102 -0.17(-0.92%)
Dec 02, 2004 17.14 19.25 17.14 18.54 567,924 +1.37(+7.98%)
Dec 01, 2004 17.04 17.22 16.49 17.17 369,979 +0.38(+2.24%)
Nov 30, 2004 17.50 17.79 16.72 16.79 330,180 -0.54(-3.11%)
Nov 29, 2004 18.59 18.64 16.89 17.33 370,913 -0.66(-3.66%)
Nov 26, 2004 18.12 18.21 17.91 17.99 71,194 -0.04(-0.24%)
Nov 24, 2004 18.42 18.47 17.35 18.04 213,117 -0.12(-0.66%)
Nov 23, 2004 19.58 19.58 17.69 18.16 509,801 -0.88(-4.64%)
Nov 22, 2004 18.10 19.70 18.06 19.04 338,933 +0.62(+3.35%)
Nov 19, 2004 17.82 18.64 16.70 18.42 697,125 +0.57(+3.17%)
Nov 18, 2004 18.69 18.84 17.57 17.86 319,559 -0.99(-5.27%)
Nov 17, 2004 18.68 19.92 18.68 18.85 516,454 -0.17(-0.90%)
Nov 16, 2004 19.01 19.25 17.95 19.02 533,960 +0.51(+2.73%)
Nov 15, 2004 18.55 19.79 17.64 18.52 745,561 +0.18(+0.98%)
Nov 12, 2004 18.98 19.28 17.99 18.34 677,984 +0.34(+1.90%)
Nov 11, 2004 17.74 20.91 17.45 17.99 2,050,643 +0.73(+4.22%)
Nov 10, 2004 15.72 18.20 15.44 17.26 828,077 +1.35(+8.51%)
Nov 09, 2004 16.06 16.79 14.84 15.91 608,773 -0.11(-0.69%)
Nov 08, 2004 14.68 16.18 14.14 16.02 1,299,480 +1.04(+6.92%)
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.