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

Medallion Fin Cp (NQ: MFIN )

8.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Mar 31, 2009 3.593 3.972 3.588 3.853 96,264 +0.34(+9.62%)
Mar 30, 2009 3.697 3.697 3.468 3.515 107,853 -0.67(-15.92%)
Mar 26, 2009 4.029 4.201 3.972 4.180 151,230 +0.19(+4.69%)
Mar 25, 2009 3.816 3.998 3.676 3.993 83,545 +0.23(+6.08%)
Mar 24, 2009 3.822 3.920 3.676 3.764 72,995 -0.06(-1.63%)
Mar 23, 2009 3.697 3.827 3.634 3.827 124,550 +0.30(+8.55%)
Mar 20, 2009 3.780 3.780 3.395 3.525 161,791 -0.21(-5.57%)
Mar 19, 2009 3.962 3.962 3.692 3.733 128,677 -0.15(-3.88%)
Mar 18, 2009 3.468 3.910 3.442 3.884 168,301 +0.42(+11.99%)
Mar 17, 2009 3.276 3.468 3.177 3.468 117,345 +0.21(+6.38%)
Mar 16, 2009 3.120 3.458 3.120 3.260 196,188 +0.20(+6.45%)
Mar 13, 2009 3.016 3.146 2.985 3.062 196,211 +0.05(+1.55%)
Mar 12, 2009 2.309 3.036 2.283 3.016 244,771 +0.65(+27.47%)
Mar 11, 2009 2.449 2.584 2.173 2.366 115,416 -0.06(-2.36%)
Mar 10, 2009 1.877 2.511 1.695 2.423 260,140 +0.55(+29.09%)
Mar 09, 2009 2.251 2.298 1.768 1.877 189,631 -0.50(-21.01%)
Mar 06, 2009 2.454 2.485 2.101 2.376 258,095 -0.06(-2.56%)
Mar 05, 2009 2.600 2.652 2.433 2.438 133,707 -0.20(-7.68%)
Mar 04, 2009 2.787 2.823 2.610 2.641 111,229 -0.21(-7.30%)
Mar 02, 2009 2.620 2.932 2.600 2.849 199,982 +0.20(+7.45%)
Feb 27, 2009 2.631 2.854 2.605 2.652 108,955 +0.02(+0.59%)
Feb 26, 2009 2.730 2.828 2.631 2.636 52,752 -0.02(-0.59%)
Feb 25, 2009 2.870 2.870 2.496 2.652 123,578 -0.18(-6.25%)
Feb 24, 2009 2.667 2.917 2.366 2.828 186,313 +0.13(+4.82%)
Feb 23, 2009 3.177 3.234 2.683 2.698 91,961 -0.40(-12.92%)
Feb 20, 2009 3.120 3.213 2.990 3.099 95,560 +0.04(+1.36%)
Feb 19, 2009 3.276 3.296 2.990 3.057 76,601 -0.19(-5.77%)
Feb 18, 2009 3.276 3.364 3.224 3.244 63,582 -0.01(-0.16%)
Feb 17, 2009 3.380 3.458 3.250 3.250 61,432 -0.23(-6.58%)
Feb 13, 2009 3.421 3.519 3.421 3.478 72,718 +0.07(+2.14%)
Feb 12, 2009 3.416 3.520 3.380 3.406 71,664 -0.03(-0.76%)
Feb 11, 2009 3.416 3.510 3.380 3.432 46,157 +0.04(+1.23%)
Feb 10, 2009 3.603 3.634 3.390 3.390 44,384 -0.24(-6.72%)
Feb 09, 2009 3.619 3.749 3.541 3.634 24,591 -0.01(-0.29%)
Feb 06, 2009 3.588 3.707 3.588 3.645 52,164 +0.06(+1.74%)
Feb 05, 2009 3.645 3.796 3.567 3.582 64,802 -0.07(-1.99%)
Feb 04, 2009 3.733 3.828 3.655 3.655 21,639 -0.04(-0.99%)
Feb 03, 2009 3.749 3.848 3.640 3.692 33,032 -0.05(-1.25%)
Feb 02, 2009 3.484 3.863 3.473 3.738 119,495 +0.22(+6.36%)
Jan 30, 2009 3.692 3.767 3.510 3.515 40,674 -0.13(-3.57%)
Jan 29, 2009 3.832 3.832 3.645 3.645 22,814 -0.22(-5.65%)
Jan 28, 2009 3.900 4.014 3.735 3.863 79,771 +0.02(+0.41%)
Jan 27, 2009 3.697 3.900 3.697 3.848 43,780 +0.18(+4.82%)
Jan 26, 2009 3.582 3.718 3.541 3.671 25,185 +0.08(+2.17%)
Jan 23, 2009 3.473 3.666 3.473 3.593 78,280 +0.11(+3.29%)
Jan 22, 2009 3.598 3.603 3.473 3.478 29,663 -0.21(-5.64%)
Jan 21, 2009 3.390 3.692 3.333 3.686 52,645 +0.33(+9.92%)
Jan 20, 2009 3.556 3.608 3.333 3.354 88,626 -0.24(-6.66%)
Jan 16, 2009 3.650 3.920 3.546 3.593 86,782 -0.05(-1.29%)
Jan 15, 2009 3.588 3.640 3.473 3.640 61,634 +0.05(+1.30%)
Jan 14, 2009 3.681 3.764 3.536 3.593 84,479 -0.17(-4.56%)
Jan 13, 2009 3.728 3.910 3.640 3.764 122,784 +0.05(+1.26%)
Jan 12, 2009 3.822 3.874 3.692 3.718 68,618 -0.11(-2.85%)
Jan 09, 2009 4.149 4.159 3.827 3.827 73,749 -0.31(-7.54%)
Jan 08, 2009 4.014 4.159 3.905 4.139 79,373 -0.01(-0.25%)
Jan 07, 2009 4.081 4.149 3.983 4.149 58,730 +0.02(+0.38%)
Jan 06, 2009 4.024 4.159 4.009 4.133 65,246 +0.18(+4.61%)
Jan 05, 2009 3.988 3.993 3.842 3.951 67,202 -0.04(-1.04%)
Jan 02, 2009 4.045 4.050 3.827 3.993 81,792 +0.03(+0.66%)
Dec 31, 2008 3.681 4.113 3.676 3.967 168,099 +0.30(+8.23%)
Dec 30, 2008 3.801 3.811 3.551 3.666 115,391 -0.11(-2.89%)
Dec 29, 2008 4.009 4.009 3.707 3.775 76,840 -0.23(-5.71%)
Dec 26, 2008 3.900 4.003 3.816 4.003 41,243 +0.12(+3.22%)
Dec 24, 2008 3.827 3.900 3.780 3.879 18,217 +0.05(+1.36%)
Dec 23, 2008 3.879 3.889 3.796 3.827 52,456 -0.05(-1.21%)
Dec 22, 2008 4.019 4.050 3.759 3.874 109,607 -0.12(-2.99%)
Dec 19, 2008 4.024 4.081 3.702 3.993 233,965 +0.10(+2.54%)
Dec 18, 2008 3.848 3.894 3.775 3.894 78,254 +0.06(+1.63%)
Dec 17, 2008 3.822 3.894 3.634 3.832 77,094 -0.01(-0.14%)
Dec 16, 2008 3.796 3.957 3.735 3.837 147,714 +0.14(+3.65%)
Dec 15, 2008 3.816 3.978 3.702 3.702 56,305 -0.04(-1.11%)
Dec 12, 2008 3.640 3.801 3.530 3.744 82,200 +0.04(+1.12%)
Dec 11, 2008 3.993 3.993 3.697 3.702 90,657 -0.34(-8.37%)
Dec 10, 2008 3.951 4.076 3.951 4.040 137,344 +0.16(+4.02%)
Dec 09, 2008 3.863 4.071 3.842 3.884 156,144 +0.01(+0.27%)
Dec 08, 2008 3.827 3.957 3.400 3.874 116,560 +0.18(+4.78%)
Dec 05, 2008 3.546 3.842 3.510 3.697 103,168 +0.10(+2.75%)
Dec 04, 2008 3.936 4.014 3.598 3.598 89,018 -0.40(-9.90%)
Dec 03, 2008 3.827 4.029 3.510 3.993 86,583 +0.37(+10.34%)
Dec 02, 2008 3.442 3.624 3.385 3.619 116,528 +0.24(+7.08%)
Dec 01, 2008 3.588 3.593 3.380 3.380 218,367 -0.26(-7.14%)
Nov 28, 2008 3.598 3.640 3.536 3.640 56,912 +0.02(+0.57%)
Nov 26, 2008 2.922 3.640 2.922 3.619 323,305 +0.72(+24.73%)
Nov 25, 2008 3.094 3.260 2.860 2.901 165,105 -0.10(-3.46%)
Nov 24, 2008 3.042 3.270 2.865 3.005 141,742 -0.01(-0.34%)
Nov 21, 2008 3.432 3.544 2.995 3.016 278,304 -0.32(-9.52%)
Nov 20, 2008 3.556 3.582 3.333 3.333 114,273 -0.23(-6.56%)
Nov 19, 2008 3.868 3.889 3.567 3.567 109,371 -0.35(-9.02%)
Nov 18, 2008 4.009 4.071 3.770 3.920 170,844 -0.05(-1.31%)
Nov 17, 2008 3.972 4.092 3.827 3.972 113,269 -0.04(-1.04%)
Nov 14, 2008 4.331 4.607 3.988 4.014 111,000 -0.40(-8.96%)
Nov 13, 2008 4.019 4.451 3.816 4.409 103,611 +0.43(+10.71%)
Nov 12, 2008 4.159 4.217 3.951 3.983 84,574 -0.27(-6.24%)
Nov 11, 2008 4.367 4.378 4.191 4.248 80,692 -0.12(-2.85%)
Nov 10, 2008 4.768 4.835 4.367 4.373 81,685 -0.29(-6.24%)
Nov 07, 2008 4.570 4.939 4.570 4.664 53,048 +0.14(+3.10%)
Nov 06, 2008 4.560 4.601 4.513 4.523 57,851 -0.09(-1.92%)
Nov 05, 2008 4.794 4.882 4.539 4.612 148,343 -0.18(-3.80%)
Nov 04, 2008 4.939 4.960 4.451 4.794 199,594 +0.43(+9.76%)
Nov 03, 2008 4.367 4.497 4.159 4.367 84,247 +0.16(+3.83%)
Oct 31, 2008 3.988 4.206 3.905 4.206 106,434 +0.16(+3.85%)
Oct 30, 2008 4.071 4.159 3.900 4.050 84,854 +0.11(+2.91%)
Oct 29, 2008 4.159 4.159 3.910 3.936 159,798 -0.18(-4.42%)
Oct 28, 2008 4.159 4.159 3.993 4.118 294,910 +0.04(+0.89%)
Oct 27, 2008 3.993 4.159 3.920 4.081 61,778 -0.04(-1.01%)
Oct 24, 2008 3.988 4.243 3.962 4.123 163,247 -0.24(-5.60%)
Oct 23, 2008 4.466 4.586 4.204 4.367 69,422 -0.06(-1.29%)
Oct 22, 2008 4.414 4.679 4.378 4.425 47,544 -0.08(-1.85%)
Oct 21, 2008 4.549 4.674 4.492 4.508 23,908 -0.15(-3.13%)
Oct 20, 2008 4.674 4.757 4.555 4.653 57,184 +0.05(+1.02%)
Oct 17, 2008 4.357 4.851 4.313 4.607 176,670 +0.04(+0.80%)
Oct 16, 2008 3.926 4.674 3.905 4.570 120,255 +0.74(+19.43%)
Oct 15, 2008 4.144 4.206 3.827 3.827 260,828 -0.47(-10.90%)
Oct 14, 2008 4.981 5.054 4.227 4.295 108,430 -0.44(-9.23%)
Oct 13, 2008 4.279 4.783 3.785 4.731 157,079 +0.72(+17.88%)
Oct 10, 2008 3.270 4.024 3.146 4.014 293,157 +0.62(+18.22%)
Oct 09, 2008 4.305 4.305 3.395 3.395 210,976 -0.83(-19.68%)
Oct 08, 2008 4.747 4.747 4.170 4.227 111,238 -0.21(-4.69%)
Oct 07, 2008 4.711 5.329 4.430 4.435 107,273 -0.48(-9.83%)
Oct 06, 2008 4.976 5.454 4.804 4.919 173,364 -0.12(-2.47%)
Oct 03, 2008 4.965 5.392 4.965 5.043 87,512 +0.04(+0.73%)
Oct 02, 2008 5.095 5.147 5.007 5.007 124,321 -0.11(-2.13%)
Oct 01, 2008 5.392 5.610 5.116 5.116 164,368 -0.33(-6.02%)
Sep 30, 2008 5.303 5.610 5.303 5.444 165,968 +0.13(+2.45%)
Sep 29, 2008 5.413 5.574 5.309 5.314 218,513 -0.20(-3.58%)
Sep 26, 2008 5.439 5.532 5.272 5.511 47,840 -0.03(-0.56%)
Sep 25, 2008 5.454 5.579 5.371 5.543 76,015 +0.19(+3.50%)
Sep 24, 2008 5.439 5.449 5.231 5.355 36,887 +0.01(+0.10%)
Sep 23, 2008 5.459 5.485 5.288 5.350 107,648 -0.09(-1.72%)
Sep 22, 2008 5.537 5.537 5.418 5.444 170,342 -0.09(-1.69%)
Sep 19, 2008 5.449 5.600 5.267 5.537 523,686 +0.21(+4.00%)
Sep 18, 2008 5.085 5.329 5.049 5.324 323,475 +0.33(+6.56%)
Sep 17, 2008 5.080 5.215 4.997 4.997 162,429 -0.20(-3.90%)
Sep 16, 2008 5.038 5.205 5.007 5.199 106,646 +0.15(+2.88%)
Sep 15, 2008 5.199 5.244 5.054 5.054 90,167 -0.18(-3.48%)
Sep 12, 2008 5.397 5.402 5.220 5.236 56,399 -0.11(-2.04%)
Sep 11, 2008 5.355 5.407 5.199 5.345 69,147 -0.01(-0.19%)
Sep 10, 2008 5.345 5.366 5.262 5.355 103,247 +0.08(+1.58%)
Sep 09, 2008 5.340 5.433 5.272 5.272 69,660 -0.01(-0.20%)
Sep 08, 2008 5.319 5.350 5.241 5.283 97,183 +0.05(+0.89%)
Sep 05, 2008 5.277 5.277 5.194 5.236 80,348 -0.05(-0.98%)
Sep 04, 2008 5.350 5.355 5.257 5.288 67,360 -0.04(-0.68%)
Sep 03, 2008 5.324 5.485 5.199 5.324 140,044 -0.02(-0.29%)
Sep 02, 2008 5.480 5.480 5.293 5.340 126,725 -0.06(-1.06%)
Aug 29, 2008 5.465 5.465 5.361 5.397 128,981 +0.02(+0.29%)
Aug 28, 2008 5.329 5.418 5.231 5.381 254,737 +0.05(+0.98%)
Aug 27, 2008 5.054 5.631 5.033 5.329 1,670,459 +0.23(+4.59%)
Aug 26, 2008 5.080 5.095 5.049 5.095 41,193 +0.10(+2.08%)
Aug 25, 2008 5.059 5.059 4.945 4.991 33,317 -0.04(-0.83%)
Aug 22, 2008 4.965 5.147 4.945 5.033 43,768 +0.04(+0.73%)
Aug 21, 2008 4.976 5.116 4.976 4.997 29,122 -0.09(-1.74%)
Aug 20, 2008 5.116 5.277 5.012 5.085 53,649 +0.04(+0.72%)
Aug 19, 2008 4.991 5.163 4.960 5.049 43,734 -0.03(-0.51%)
Aug 18, 2008 5.173 5.283 5.059 5.075 61,607 -0.12(-2.30%)
Aug 15, 2008 5.392 5.423 5.173 5.194 103,839 -0.03(-0.60%)
Aug 14, 2008 5.199 5.329 5.173 5.225 56,320 -0.02(-0.30%)
Aug 13, 2008 5.288 5.423 5.205 5.241 96,223 -0.08(-1.56%)
Aug 12, 2008 5.303 5.392 5.293 5.324 60,590 -0.01(-0.19%)
Aug 11, 2008 5.319 5.397 5.277 5.335 100,120 +0.02(+0.39%)
Aug 08, 2008 5.106 5.324 5.106 5.314 70,797 +0.18(+3.44%)
Aug 07, 2008 5.257 5.277 5.137 5.137 82,618 -0.14(-2.66%)
Aug 06, 2008 5.049 5.366 5.043 5.277 176,656 +0.19(+3.78%)
Aug 05, 2008 5.116 5.116 5.007 5.085 53,956 +0.01(+0.10%)
Aug 04, 2008 5.147 5.147 4.991 5.080 65,075 -0.05(-0.91%)
Aug 01, 2008 5.127 5.147 4.957 5.127 44,426 -0.01(-0.20%)
Jul 31, 2008 5.033 5.142 4.986 5.137 50,389 +0.06(+1.23%)
Jul 30, 2008 5.121 5.142 4.934 5.075 67,968 -0.01(-0.20%)
Jul 29, 2008 5.085 5.153 4.971 5.085 97,985 +0.06(+1.24%)
Jul 28, 2008 4.965 5.069 4.965 5.023 75,817 +0.07(+1.47%)
Jul 25, 2008 4.783 4.981 4.685 4.950 106,655 +0.20(+4.27%)
Jul 24, 2008 4.867 4.898 4.638 4.747 175,833 -0.08(-1.72%)
Jul 23, 2008 4.945 4.965 4.783 4.830 86,458 -0.10(-2.11%)
Jul 22, 2008 4.653 4.934 4.653 4.934 101,778 +0.17(+3.60%)
Jul 21, 2008 4.601 4.809 4.477 4.763 39,001 +0.10(+2.23%)
Jul 18, 2008 4.841 4.893 4.648 4.659 123,840 -0.18(-3.76%)
Jul 17, 2008 4.919 4.976 4.747 4.841 86,385 -0.07(-1.38%)
Jul 16, 2008 4.794 4.919 4.778 4.908 97,904 +0.23(+5.01%)
Jul 15, 2008 4.991 5.085 4.653 4.674 234,077 -0.32(-6.35%)
Jul 14, 2008 5.080 5.121 4.887 4.991 106,272 +0.02(+0.31%)
Jul 11, 2008 4.913 4.997 4.913 4.976 53,925 +0.02(+0.31%)
Jul 10, 2008 4.976 5.069 4.903 4.960 63,542 -0.03(-0.62%)
Jul 09, 2008 5.007 5.106 4.991 4.991 36,335 -0.07(-1.44%)
Jul 08, 2008 4.815 5.069 4.809 5.064 91,655 +0.27(+5.64%)
Jul 07, 2008 5.033 5.137 4.794 4.794 104,470 -0.20(-4.06%)
Jul 04, 2008 4.783 5.106 4.783 4.997 43,328 +0.00(+0.00%)
Jul 03, 2008 4.783 5.106 4.783 4.997 43,328 +0.23(+4.91%)
Jul 02, 2008 4.799 4.971 4.726 4.763 81,742 -0.08(-1.61%)
Jul 01, 2008 4.830 5.173 4.731 4.841 150,326 -0.06(-1.17%)
Jun 30, 2008 5.069 5.132 4.887 4.898 85,403 -0.09(-1.77%)
Jun 27, 2008 4.934 5.127 4.742 4.986 3,032,113 +0.02(+0.42%)
Jun 26, 2008 5.111 5.111 4.934 4.965 59,032 -0.08(-1.65%)
Jun 25, 2008 4.702 5.069 4.702 5.049 48,023 -0.07(-1.32%)
Jun 24, 2008 5.142 5.142 4.929 5.116 67,725 +0.04(+0.72%)
Jun 23, 2008 5.173 5.173 5.002 5.080 36,285 -0.11(-2.20%)
Jun 20, 2008 5.095 5.199 5.028 5.194 65,402 +0.05(+1.01%)
Jun 19, 2008 5.090 5.142 4.991 5.142 69,074 +0.11(+2.17%)
Jun 18, 2008 5.080 5.189 4.986 5.033 72,836 -0.11(-2.22%)
Jun 17, 2008 5.075 5.168 5.069 5.147 66,948 +0.08(+1.54%)
Jun 16, 2008 4.757 5.090 4.757 5.069 79,844 +0.27(+5.52%)
Jun 13, 2008 4.861 4.955 4.539 4.804 78,182 +0.01(+0.22%)
Jun 12, 2008 4.877 4.908 4.721 4.794 124,811 -0.08(-1.60%)
Jun 11, 2008 4.851 4.872 4.752 4.872 94,488 +0.01(+0.21%)
Jun 10, 2008 4.856 5.017 4.815 4.861 47,315 -0.01(-0.11%)
Jun 09, 2008 4.997 5.007 4.861 4.867 66,106 -0.08(-1.58%)
Jun 06, 2008 5.028 5.075 4.893 4.945 42,109 -0.06(-1.25%)
Jun 05, 2008 5.054 5.158 4.913 5.007 82,004 -0.05(-1.03%)
Jun 04, 2008 5.049 5.132 5.002 5.059 113,931 -0.02(-0.31%)
Jun 03, 2008 5.043 5.163 4.934 5.075 76,155 +0.06(+1.24%)
Jun 02, 2008 5.012 5.054 4.960 5.012 39,539 -0.01(-0.10%)
May 30, 2008 4.705 5.038 4.705 5.017 122,736 +0.31(+6.63%)
May 29, 2008 4.877 4.913 4.690 4.705 82,789 -0.18(-3.62%)
May 28, 2008 4.950 5.043 4.882 4.882 57,982 +0.01(+0.11%)
May 27, 2008 5.033 5.080 4.867 4.877 96,069 -0.17(-3.30%)
May 26, 2008 5.064 5.085 4.950 5.043 39,708 +0.00(+0.00%)
May 23, 2008 5.064 5.085 4.950 5.043 39,708 +0.02(+0.41%)
May 22, 2008 4.950 5.137 4.903 5.023 89,409 +0.07(+1.47%)
May 21, 2008 5.116 5.199 4.950 4.950 74,976 -0.21(-4.03%)
May 20, 2008 5.147 5.194 5.090 5.158 61,451 -0.02(-0.40%)
May 19, 2008 5.163 5.199 5.128 5.179 27,070 -0.02(-0.40%)
May 16, 2008 5.158 5.205 5.085 5.199 67,446 +0.03(+0.60%)
May 15, 2008 5.111 5.199 5.095 5.168 79,944 -0.01(-0.20%)
May 14, 2008 5.168 5.236 4.887 5.179 80,146 -0.03(-0.50%)
May 13, 2008 5.132 5.205 5.090 5.205 53,016 -0.02(-0.30%)
May 12, 2008 5.121 5.220 5.106 5.220 27,439 +0.11(+2.14%)
May 09, 2008 5.246 5.251 5.043 5.111 91,296 -0.10(-1.90%)
May 08, 2008 5.023 5.210 5.023 5.210 52,448 +0.05(+1.01%)
May 07, 2008 4.991 5.194 4.965 5.158 137,344 +0.15(+2.90%)
May 06, 2008 4.929 5.064 4.929 5.012 30,788 +0.05(+1.05%)
May 05, 2008 4.908 4.960 4.653 4.960 40,908 -0.01(-0.18%)
May 02, 2008 4.633 5.069 4.633 4.969 89,665 +0.26(+5.60%)
May 01, 2008 4.425 4.705 4.425 4.705 59,338 +0.28(+6.35%)
Apr 30, 2008 4.544 4.690 4.425 4.425 77,203 -0.06(-1.39%)
Apr 29, 2008 4.378 4.653 4.321 4.487 99,270 +0.13(+2.98%)
Apr 28, 2008 4.383 4.383 4.351 4.357 14,103 -0.02(-0.36%)
Apr 25, 2008 4.378 4.419 4.331 4.373 59,855 -0.03(-0.71%)
Apr 24, 2008 4.393 4.414 4.326 4.404 20,200 +0.02(+0.36%)
Apr 23, 2008 4.378 4.393 4.336 4.388 28,755 +0.07(+1.56%)
Apr 22, 2008 4.451 4.508 4.300 4.321 79,652 -0.09(-2.00%)
Apr 21, 2008 4.373 4.497 4.373 4.409 92,430 +0.02(+0.47%)
Apr 18, 2008 4.513 4.523 4.373 4.388 53,322 -0.03(-0.71%)
Apr 17, 2008 4.435 4.451 4.388 4.419 75,267 -0.02(-0.35%)
Apr 16, 2008 4.425 4.435 4.404 4.435 46,046 +0.01(+0.24%)
Apr 15, 2008 4.482 4.482 4.388 4.425 109,911 +0.05(+1.07%)
Apr 14, 2008 4.497 4.508 4.373 4.378 31,375 -0.06(-1.29%)
Apr 11, 2008 4.518 4.518 4.409 4.435 22,645 -0.06(-1.39%)
Apr 10, 2008 4.627 4.627 4.393 4.497 178,833 -0.11(-2.37%)
Apr 09, 2008 4.648 4.679 4.451 4.607 42,974 -0.03(-0.67%)
Apr 08, 2008 4.799 4.835 4.549 4.638 141,521 -0.16(-3.36%)
Apr 07, 2008 4.705 4.799 4.705 4.799 22,043 +0.08(+1.76%)
Apr 04, 2008 4.768 4.783 4.685 4.716 29,601 -0.08(-1.63%)
Apr 03, 2008 4.560 4.815 4.523 4.794 67,762 +0.28(+6.22%)
Apr 02, 2008 4.669 4.669 4.414 4.513 107,800 -0.15(-3.23%)
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.