Skip to main content

Medallion Fin Corp (NQ: MFIN )

9.460 +0.090 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 3.658 3.969 3.649 3.901 165,844 +0.27(+7.45%)
Mar 30, 2004 3.599 3.631 3.563 3.631 52,103 +0.03(+0.75%)
Mar 29, 2004 3.525 3.604 3.518 3.604 116,179 +0.02(+0.50%)
Mar 26, 2004 3.626 3.626 3.500 3.586 143,672 +0.02(+0.51%)
Mar 25, 2004 3.631 3.631 3.563 3.568 364,281 -0.04(-1.12%)
Mar 24, 2004 3.640 3.640 3.522 3.608 121,944 -0.03(-0.87%)
Mar 23, 2004 3.595 3.653 3.568 3.640 144,559 +0.01(+0.37%)
Mar 22, 2004 3.739 3.744 3.459 3.626 143,229 -0.12(-3.13%)
Mar 19, 2004 3.825 3.825 3.725 3.744 62,080 +0.01(+0.24%)
Mar 18, 2004 3.766 3.789 3.725 3.734 51,660 -0.09(-2.36%)
Mar 17, 2004 3.773 3.829 3.744 3.825 43,013 +0.09(+2.54%)
Mar 16, 2004 3.766 3.802 3.698 3.730 109,084 -0.01(-0.24%)
Mar 15, 2004 3.757 3.766 3.734 3.739 33,922 -0.08(-2.13%)
Mar 12, 2004 3.698 3.834 3.698 3.820 90,017 +0.11(+3.04%)
Mar 11, 2004 3.698 3.753 3.685 3.707 192,007 +0.01(+0.24%)
Mar 10, 2004 3.730 3.879 3.698 3.698 135,691 -0.05(-1.32%)
Mar 09, 2004 3.802 3.816 3.703 3.748 362,951 -0.18(-4.70%)
Mar 08, 2004 3.924 3.978 3.924 3.933 61,193 -0.01(-0.23%)
Mar 05, 2004 4.001 4.082 3.910 3.942 490,882 -0.09(-2.35%)
Mar 04, 2004 4.005 4.059 3.969 4.037 324,815 +0.03(+0.67%)
Mar 03, 2004 3.924 4.050 3.906 4.010 86,691 +0.09(+2.18%)
Mar 02, 2004 4.014 4.037 3.924 3.924 126,822 -0.05(-1.14%)
Mar 01, 2004 4.010 4.055 3.946 3.969 100,216 -0.05(-1.12%)
Feb 27, 2004 4.010 4.055 3.974 4.014 54,985 -0.05(-1.11%)
Feb 26, 2004 3.946 4.059 3.946 4.059 84,030 +0.05(+1.12%)
Feb 25, 2004 3.983 4.014 3.969 4.014 36,361 +0.05(+1.14%)
Feb 24, 2004 3.965 3.992 3.955 3.969 21,728 +0.00(+0.00%)
Feb 23, 2004 3.955 4.013 3.928 3.969 115,958 +0.02(+0.46%)
Feb 20, 2004 3.924 3.987 3.924 3.951 30,818 +0.03(+0.69%)
Feb 19, 2004 3.883 3.951 3.883 3.924 54,542 +0.05(+1.16%)
Feb 18, 2004 3.838 3.987 3.834 3.879 60,750 -0.12(-2.93%)
Feb 17, 2004 3.951 4.014 3.883 3.996 44,786 +0.11(+2.78%)
Feb 13, 2004 3.933 4.037 3.861 3.888 69,619 -0.06(-1.49%)
Feb 12, 2004 4.028 4.037 3.937 3.946 36,805 -0.01(-0.34%)
Feb 11, 2004 3.987 4.028 3.914 3.960 31,040 -0.02(-0.57%)
Feb 10, 2004 3.942 3.983 3.874 3.983 47,225 +0.05(+1.26%)
Feb 09, 2004 3.946 4.001 3.856 3.933 38,800 -0.01(-0.34%)
Feb 06, 2004 3.775 3.946 3.698 3.946 97,999 +0.18(+4.67%)
Feb 05, 2004 3.725 3.784 3.698 3.771 117,731 +0.05(+1.46%)
Feb 04, 2004 3.879 3.910 3.698 3.716 208,414 -0.19(-4.96%)
Feb 03, 2004 3.928 4.064 3.892 3.910 229,699 -0.12(-3.02%)
Feb 02, 2004 4.038 4.059 3.928 4.032 76,714 -0.01(-0.33%)
Jan 30, 2004 3.901 4.059 3.888 4.046 57,646 +0.15(+3.82%)
Jan 29, 2004 3.931 4.038 3.879 3.897 22,836 -0.08(-1.93%)
Jan 28, 2004 4.059 4.059 3.955 3.974 45,008 -0.05(-1.23%)
Jan 27, 2004 4.059 4.068 3.924 4.023 86,913 -0.03(-0.78%)
Jan 26, 2004 3.996 4.065 3.941 4.055 90,682 +0.08(+1.93%)
Jan 23, 2004 3.996 3.996 3.924 3.978 29,044 +0.05(+1.15%)
Jan 22, 2004 4.010 4.059 3.933 3.933 53,877 -0.04(-0.91%)
Jan 21, 2004 3.955 4.010 3.942 3.969 24,388 -0.01(-0.23%)
Jan 20, 2004 4.005 4.073 3.928 3.978 63,189 -0.07(-1.78%)
Jan 16, 2004 4.046 4.059 4.010 4.050 82,035 -0.01(-0.22%)
Jan 15, 2004 4.014 4.059 3.983 4.059 75,953 +0.02(+0.56%)
Jan 14, 2004 4.041 4.091 4.005 4.037 190,710 -0.05(-1.21%)
Jan 13, 2004 4.059 4.104 4.037 4.086 86,693 -0.00(-0.11%)
Jan 12, 2004 4.014 4.104 4.014 4.091 181,247 +0.07(+1.80%)
Jan 09, 2004 4.010 4.104 3.974 4.019 135,189 -0.04(-1.00%)
Jan 08, 2004 4.059 4.082 4.010 4.059 90,407 +0.00(+0.00%)
Jan 07, 2004 4.082 4.082 4.006 4.059 111,339 +0.03(+0.67%)
Jan 06, 2004 4.064 4.073 4.005 4.032 402,638 -0.05(-1.11%)
Jan 05, 2004 4.136 4.172 3.992 4.077 129,039 -0.09(-2.27%)
Jan 02, 2004 4.280 4.280 4.149 4.172 198,658 -0.11(-2.53%)
Dec 31, 2003 4.041 4.285 3.996 4.280 85,582 +0.11(+2.71%)
Dec 30, 2003 4.086 4.167 4.059 4.167 62,205 +0.03(+0.65%)
Dec 29, 2003 3.996 4.176 3.983 4.140 33,969 +0.04(+0.99%)
Dec 26, 2003 4.129 4.145 4.059 4.100 16,491 +0.02(+0.55%)
Dec 24, 2003 4.154 4.154 4.068 4.077 18,859 -0.08(-1.95%)
Dec 23, 2003 4.157 4.163 4.091 4.158 67,240 +0.01(+0.22%)
Dec 22, 2003 3.890 4.168 3.861 4.149 99,675 +0.23(+5.73%)
Dec 19, 2003 4.041 4.046 3.870 3.924 44,214 -0.12(-2.89%)
Dec 18, 2003 3.951 4.091 3.951 4.041 116,756 +0.05(+1.24%)
Dec 17, 2003 3.883 3.992 3.744 3.992 69,993 +0.14(+3.51%)
Dec 16, 2003 3.888 3.888 3.780 3.856 73,920 -0.08(-1.95%)
Dec 15, 2003 4.149 4.163 3.892 3.933 65,546 -0.21(-5.11%)
Dec 12, 2003 4.140 4.149 4.077 4.145 213,773 +0.08(+1.88%)
Dec 11, 2003 4.091 4.140 4.059 4.068 46,560 +0.02(+0.56%)
Dec 10, 2003 4.086 4.149 4.037 4.046 64,240 -0.05(-1.10%)
Dec 09, 2003 4.149 4.154 4.064 4.091 73,756 -0.05(-1.31%)
Dec 08, 2003 4.149 4.158 4.100 4.145 76,277 +0.01(+0.33%)
Dec 05, 2003 4.095 4.122 4.059 4.131 40,436 +0.04(+0.88%)
Dec 04, 2003 4.023 4.118 3.992 4.095 182,001 +0.05(+1.34%)
Dec 03, 2003 4.149 4.176 4.014 4.041 167,968 -0.17(-4.06%)
Dec 02, 2003 4.037 4.235 4.037 4.212 338,533 +0.18(+4.58%)
Dec 01, 2003 3.946 4.073 3.942 4.028 102,983 +0.08(+2.06%)
Nov 28, 2003 3.946 3.951 3.892 3.946 270,056 +0.03(+0.81%)
Nov 26, 2003 3.924 3.928 3.888 3.915 34,552 +0.02(+0.46%)
Nov 25, 2003 3.816 3.915 3.816 3.897 90,651 +0.01(+0.35%)
Nov 24, 2003 3.906 3.910 3.820 3.883 145,355 +0.01(+0.35%)
Nov 21, 2003 3.807 3.870 3.721 3.870 64,499 +0.06(+1.66%)
Nov 20, 2003 3.838 3.851 3.703 3.807 34,069 -0.07(-1.86%)
Nov 19, 2003 3.730 3.879 3.685 3.879 43,891 +0.15(+4.12%)
Nov 18, 2003 3.825 3.829 3.671 3.725 35,157 -0.06(-1.67%)
Nov 17, 2003 3.784 3.845 3.635 3.789 47,447 -0.00(-0.01%)
Nov 14, 2003 3.924 3.924 3.789 3.789 25,519 -0.13(-3.33%)
Nov 13, 2003 3.877 3.924 3.748 3.919 74,780 +0.00(+0.00%)
Nov 12, 2003 3.874 3.919 3.820 3.919 56,225 +0.13(+3.45%)
Nov 11, 2003 3.834 3.879 3.771 3.789 37,499 -0.05(-1.18%)
Nov 10, 2003 3.937 3.937 3.834 3.834 64,794 -0.04(-1.15%)
Nov 07, 2003 3.937 3.946 3.834 3.878 99,169 -0.07(-1.73%)
Nov 06, 2003 3.879 3.946 3.793 3.946 58,353 +0.09(+2.34%)
Nov 05, 2003 3.865 4.055 3.834 3.856 273,630 +0.00(+0.12%)
Nov 04, 2003 3.820 3.879 3.820 3.852 74,344 -0.02(-0.47%)
Nov 03, 2003 3.725 3.890 3.725 3.870 131,183 +0.14(+3.87%)
Oct 31, 2003 3.807 3.834 3.721 3.725 114,627 -0.07(-1.78%)
Oct 30, 2003 3.811 3.825 3.793 3.793 36,805 -0.02(-0.47%)
Oct 29, 2003 3.829 3.834 3.784 3.811 85,179 -0.02(-0.59%)
Oct 28, 2003 3.793 3.834 3.757 3.834 146,608 +0.03(+0.71%)
Oct 27, 2003 3.793 3.811 3.775 3.807 86,248 +0.02(+0.60%)
Oct 24, 2003 3.757 3.811 3.721 3.784 64,741 +0.03(+0.84%)
Oct 23, 2003 3.721 3.811 3.721 3.753 42,791 +0.00(+0.00%)
Oct 22, 2003 3.771 3.789 3.721 3.753 103,763 -0.01(-0.36%)
Oct 21, 2003 3.798 3.798 3.748 3.766 47,267 -0.02(-0.60%)
Oct 20, 2003 3.762 3.789 3.707 3.789 58,542 +0.04(+0.96%)
Oct 17, 2003 3.744 3.789 3.739 3.753 184,468 +0.01(+0.24%)
Oct 16, 2003 3.613 3.753 3.635 3.744 117,734 +0.13(+3.62%)
Oct 15, 2003 3.599 3.671 3.518 3.613 101,324 -0.06(-1.60%)
Oct 14, 2003 3.631 3.698 3.563 3.671 124,647 +0.06(+1.75%)
Oct 13, 2003 3.482 3.631 3.466 3.608 62,830 +0.16(+4.71%)
Oct 10, 2003 3.513 3.513 3.383 3.446 135,608 -0.03(-0.91%)
Oct 09, 2003 3.477 3.631 3.477 3.477 314,175 -0.01(-0.26%)
Oct 08, 2003 3.698 3.721 3.482 3.486 647,337 -0.19(-5.15%)
Oct 07, 2003 3.189 3.707 3.184 3.676 1,127,206 +0.60(+19.50%)
Oct 06, 2003 3.053 3.108 3.013 3.076 71,319 +0.05(+1.79%)
Oct 03, 2003 2.932 3.067 2.932 3.022 207,527 -0.02(-0.74%)
Oct 02, 2003 2.949 3.062 2.887 3.044 522,676 +0.12(+4.01%)
Oct 01, 2003 2.828 2.977 2.828 2.927 234,976 +0.09(+3.02%)
Sep 30, 2003 2.891 2.932 2.841 2.841 172,387 -0.05(-1.87%)
Sep 29, 2003 2.954 2.954 2.887 2.896 123,733 -0.01(-0.47%)
Sep 26, 2003 2.945 2.954 2.909 2.909 161,811 -0.02(-0.77%)
Sep 25, 2003 3.031 3.062 2.909 2.932 225,763 -0.09(-2.99%)
Sep 24, 2003 3.035 3.063 3.022 3.022 180,673 -0.01(-0.45%)
Sep 23, 2003 3.056 3.076 3.035 3.035 263,825 +0.00(+0.00%)
Sep 22, 2003 3.090 3.112 3.008 3.035 87,831 -0.08(-2.46%)
Sep 19, 2003 3.099 3.157 3.044 3.112 88,791 -0.05(-1.71%)
Sep 18, 2003 3.162 3.171 3.121 3.166 67,747 -0.00(-0.14%)
Sep 17, 2003 3.135 3.180 3.099 3.171 135,225 +0.01(+0.43%)
Sep 16, 2003 3.090 3.162 3.090 3.157 45,106 +0.08(+2.64%)
Sep 15, 2003 3.126 3.175 3.022 3.076 56,316 -0.06(-1.87%)
Sep 12, 2003 3.158 3.158 3.044 3.135 86,469 -0.05(-1.42%)
Sep 11, 2003 3.143 3.180 3.090 3.180 100,659 +0.07(+2.17%)
Sep 10, 2003 3.135 3.166 3.090 3.112 246,771 -0.02(-0.72%)
Sep 09, 2003 3.177 3.193 3.135 3.135 510,615 -0.02(-0.71%)
Sep 08, 2003 3.035 3.202 3.035 3.157 137,021 +0.12(+4.01%)
Sep 05, 2003 3.026 3.099 3.035 3.035 6,208 +0.01(+0.30%)
Sep 04, 2003 3.067 3.103 3.026 3.026 28,379 -0.08(-2.61%)
Sep 03, 2003 3.058 3.130 3.004 3.108 228,590 +0.05(+1.47%)
Sep 02, 2003 3.035 3.062 2.995 3.062 146,111 +0.04(+1.34%)
Aug 29, 2003 3.008 3.026 2.932 3.022 15,520 +0.03(+0.90%)
Aug 28, 2003 2.977 3.031 2.909 2.995 78,266 -0.04(-1.19%)
Aug 27, 2003 2.900 3.031 2.864 3.031 99,107 +0.20(+7.01%)
Aug 26, 2003 2.896 2.905 2.823 2.832 91,347 -0.06(-2.03%)
Aug 25, 2003 2.950 2.950 2.864 2.891 72,945 +0.02(+0.63%)
Aug 22, 2003 2.954 2.959 2.873 2.873 127,265 -0.05(-1.85%)
Aug 21, 2003 2.864 2.954 2.860 2.927 37,913 +0.04(+1.41%)
Aug 20, 2003 2.909 2.918 2.873 2.887 109,750 -0.02(-0.78%)
Aug 19, 2003 2.891 2.954 2.887 2.909 90,682 -0.03(-1.07%)
Aug 18, 2003 2.981 2.999 2.887 2.941 66,071 +0.03(+1.09%)
Aug 15, 2003 2.968 3.013 2.909 2.909 9,977 -0.11(-3.73%)
Aug 14, 2003 2.972 3.022 2.914 3.022 20,397 +0.11(+3.72%)
Aug 13, 2003 2.972 2.977 2.909 2.914 19,511 -0.05(-1.82%)
Aug 12, 2003 2.950 2.968 2.864 2.968 27,492 +0.02(+0.61%)
Aug 11, 2003 2.864 2.954 2.864 2.950 5,099 +0.06(+2.19%)
Aug 08, 2003 2.896 2.932 2.850 2.887 46,117 -0.01(-0.31%)
Aug 07, 2003 2.891 2.932 2.891 2.896 43,456 +0.00(+0.16%)
Aug 06, 2003 2.891 2.977 2.887 2.891 66,958 -0.06(-2.14%)
Aug 05, 2003 2.932 2.954 2.887 2.954 155,867 +0.05(+1.55%)
Aug 04, 2003 2.954 2.972 2.864 2.909 232,138 +0.02(+0.77%)
Aug 01, 2003 2.936 3.080 2.846 2.887 328,363 -0.13(-4.18%)
Jul 31, 2003 3.112 3.198 2.954 3.013 103,985 -0.03(-1.04%)
Jul 30, 2003 3.072 3.202 3.044 3.044 88,908 -0.05(-1.75%)
Jul 29, 2003 3.013 3.112 2.891 3.099 45,673 +0.09(+2.84%)
Jul 28, 2003 2.841 3.044 2.841 3.013 56,537 +0.15(+5.20%)
Jul 25, 2003 2.873 2.977 2.841 2.864 67,402 -0.01(-0.47%)
Jul 24, 2003 2.977 2.977 2.832 2.878 220,165 -0.05(-1.85%)
Jul 23, 2003 3.006 3.006 2.887 2.932 173,382 -0.09(-2.99%)
Jul 22, 2003 3.090 3.090 2.864 3.022 177,817 +0.08(+2.60%)
Jul 21, 2003 3.112 3.112 2.945 2.945 88,021 -0.13(-4.11%)
Jul 18, 2003 3.044 3.112 2.986 3.071 126,600 +0.00(+0.00%)
Jul 17, 2003 3.132 3.166 3.004 3.071 252,757 -0.09(-2.71%)
Jul 16, 2003 3.157 3.175 3.094 3.157 83,809 +0.00(+0.00%)
Jul 15, 2003 3.135 3.157 3.067 3.157 73,831 +0.02(+0.72%)
Jul 14, 2003 3.135 3.202 3.008 3.135 143,007 +0.03(+0.89%)
Jul 11, 2003 3.157 3.157 3.067 3.107 70,424 -0.01(-0.32%)
Jul 10, 2003 3.198 3.198 2.977 3.117 137,243 -0.04(-1.13%)
Jul 09, 2003 3.198 3.198 3.067 3.153 129,482 -0.04(-1.27%)
Jul 08, 2003 3.270 3.410 3.040 3.193 601,075 +0.05(+1.43%)
Jul 07, 2003 3.121 3.148 3.067 3.148 73,610 +0.05(+1.45%)
Jul 03, 2003 3.103 3.130 3.053 3.103 43,456 +0.02(+0.58%)
Jul 02, 2003 3.130 3.148 3.040 3.085 125,935 +0.00(+0.15%)
Jul 01, 2003 3.121 3.139 2.914 3.080 205,531 -0.06(-2.01%)
Jun 30, 2003 2.941 3.171 2.941 3.144 1,367,552 +0.16(+5.29%)
Jun 27, 2003 3.044 3.180 2.932 2.986 87,578 -0.15(-4.76%)
Jun 26, 2003 3.144 3.189 2.999 3.135 125,713 -0.04(-1.12%)
Jun 25, 2003 3.166 3.270 2.909 3.171 357,408 +0.09(+2.78%)
Jun 24, 2003 3.026 3.166 2.878 3.085 276,038 +0.05(+1.79%)
Jun 23, 2003 3.044 3.166 2.864 3.031 218,169 +0.06(+1.97%)
Jun 20, 2003 2.901 3.067 2.900 2.972 104,207 -0.05(-1.79%)
Jun 19, 2003 2.846 3.026 2.841 3.026 96,668 +0.10(+3.55%)
Jun 18, 2003 2.823 2.932 2.760 2.923 93,342 +0.08(+2.86%)
Jun 17, 2003 2.914 2.918 2.814 2.841 135,247 -0.06(-2.02%)
Jun 16, 2003 2.846 2.909 2.787 2.900 44,565 +0.04(+1.26%)
Jun 13, 2003 2.801 2.882 2.787 2.864 171,609 +0.03(+0.95%)
Jun 12, 2003 2.846 2.900 2.792 2.837 80,926 -0.04(-1.26%)
Jun 11, 2003 2.846 2.900 2.819 2.873 72,723 +0.00(+0.16%)
Jun 10, 2003 2.846 2.882 2.846 2.869 72,501 -0.01(-0.31%)
Jun 09, 2003 2.923 2.932 2.846 2.878 69,840 -0.05(-1.85%)
Jun 06, 2003 2.927 2.977 2.909 2.932 88,465 -0.05(-1.52%)
Jun 05, 2003 2.977 3.013 2.729 2.977 275,594 -0.02(-0.75%)
Jun 04, 2003 3.049 3.053 2.968 2.999 129,261 -0.01(-0.30%)
Jun 03, 2003 3.040 3.067 2.999 3.008 88,021 -0.04(-1.19%)
Jun 02, 2003 3.090 3.207 3.044 3.044 435,896 -0.05(-1.46%)
May 30, 2003 2.864 3.090 2.860 3.090 530,791 +0.24(+8.56%)
May 29, 2003 2.841 2.850 2.814 2.846 160,523 +0.02(+0.64%)
May 28, 2003 2.841 2.841 2.805 2.828 215,730 +0.02(+0.80%)
May 27, 2003 2.706 2.932 2.684 2.805 494,429 +0.11(+4.01%)
May 23, 2003 2.684 2.783 2.666 2.697 346,322 +0.03(+1.01%)
May 22, 2003 2.593 2.702 2.593 2.670 178,260 +0.06(+2.42%)
May 21, 2003 2.607 2.607 2.580 2.607 17,959 +0.01(+0.52%)
May 20, 2003 2.575 2.602 2.512 2.593 105,315 +0.00(+0.17%)
May 19, 2003 2.575 2.593 2.557 2.589 48,112 +0.01(+0.53%)
May 16, 2003 2.616 2.616 2.557 2.575 92,456 -0.05(-1.72%)
May 15, 2003 2.593 2.638 2.593 2.620 70,949 +0.00(+0.00%)
May 14, 2003 2.616 2.638 2.602 2.620 201,097 -0.03(-1.02%)
May 13, 2003 2.675 2.675 2.580 2.648 54,320 -0.01(-0.51%)
May 12, 2003 2.602 2.684 2.584 2.661 194,667 +0.10(+4.06%)
May 09, 2003 2.557 2.634 2.557 2.557 130,258 +0.00(+0.19%)
May 08, 2003 2.445 2.684 2.390 2.552 409,290 +0.12(+4.99%)
May 07, 2003 2.436 2.503 2.372 2.431 231,694 -0.03(-1.10%)
May 06, 2003 2.526 2.575 2.436 2.458 104,650 -0.11(-4.39%)
May 05, 2003 2.503 2.697 2.467 2.571 294,218 +0.09(+3.82%)
May 02, 2003 2.264 2.598 2.264 2.476 438,335 +0.22(+9.58%)
May 01, 2003 2.260 2.291 2.242 2.260 138,795 +0.00(+0.00%)
Apr 30, 2003 2.215 2.260 2.215 2.260 350,535 +0.01(+0.60%)
Apr 29, 2003 2.120 2.260 2.120 2.246 285,571 +0.06(+2.68%)
Apr 28, 2003 2.264 2.273 2.169 2.187 133,473 -0.04(-1.82%)
Apr 25, 2003 2.174 2.278 2.124 2.228 297,322 +0.05(+2.07%)
Apr 24, 2003 2.147 2.187 2.115 2.183 376,254 +0.06(+2.98%)
Apr 23, 2003 2.025 2.142 2.025 2.120 530,569 +0.09(+4.44%)
Apr 22, 2003 1.998 2.070 1.989 2.030 240,119 +0.04(+2.04%)
Apr 21, 2003 1.917 2.034 1.917 1.989 263,621 +0.05(+2.32%)
Apr 17, 2003 1.921 1.944 1.899 1.944 214,178 +0.03(+1.41%)
Apr 16, 2003 1.894 1.921 1.894 1.917 228,812 +0.02(+1.19%)
Apr 15, 2003 1.849 1.917 1.836 1.894 207,749 +0.05(+2.44%)
Apr 14, 2003 1.809 1.849 1.782 1.849 303,309 +0.05(+2.50%)
Apr 11, 2003 1.899 1.899 1.714 1.804 731,667 +0.08(+4.71%)
Apr 10, 2003 1.736 1.736 1.709 1.723 33,035 -0.07(-4.02%)
Apr 09, 2003 1.754 1.795 1.736 1.795 15,076 +0.02(+1.27%)
Apr 08, 2003 1.876 1.876 1.759 1.773 25,275 -0.04(-2.24%)
Apr 07, 2003 1.985 1.985 1.804 1.813 616,595 -0.08(-4.29%)
Apr 04, 2003 1.948 1.948 1.885 1.894 444,764 -0.02(-1.18%)
Apr 03, 2003 1.804 2.007 1.804 1.917 188,238 -0.02(-1.16%)
Apr 02, 2003 1.718 1.948 1.646 1.939 717,477 +0.27(+16.22%)
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.