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, 2010 4.201 4.244 4.191 4.217 145,354 -0.01(-0.25%)
Mar 30, 2010 4.244 4.244 4.196 4.228 48,364 -0.02(-0.50%)
Mar 29, 2010 4.212 4.249 4.191 4.249 77,930 +0.02(+0.50%)
Mar 26, 2010 4.244 4.286 4.222 4.228 72,665 -0.02(-0.37%)
Mar 25, 2010 4.286 4.291 4.238 4.244 95,082 -0.04(-0.87%)
Mar 24, 2010 4.238 4.286 4.212 4.281 108,158 +0.02(+0.37%)
Mar 23, 2010 4.275 4.275 4.207 4.265 141,917 -0.01(-0.25%)
Mar 22, 2010 4.233 4.281 4.196 4.275 132,238 -0.01(-0.25%)
Mar 19, 2010 4.260 4.286 4.185 4.286 146,906 +0.05(+1.25%)
Mar 18, 2010 4.260 4.281 4.217 4.233 61,393 -0.02(-0.37%)
Mar 17, 2010 4.286 4.286 4.217 4.249 97,449 -0.04(-0.87%)
Mar 16, 2010 4.254 4.286 4.191 4.286 101,109 +0.03(+0.75%)
Mar 15, 2010 4.238 4.263 4.191 4.254 50,549 +0.00(+0.00%)
Mar 12, 2010 4.260 4.281 4.222 4.254 74,644 -0.01(-0.12%)
Mar 11, 2010 4.217 4.281 4.175 4.260 136,845 +0.07(+1.64%)
Mar 10, 2010 4.191 4.211 4.165 4.191 71,237 -0.01(-0.12%)
Mar 09, 2010 4.185 4.232 4.170 4.196 102,591 -0.01(-0.25%)
Mar 08, 2010 4.185 4.232 4.165 4.206 182,311 +0.01(+0.12%)
Mar 05, 2010 4.185 4.263 4.185 4.201 171,007 -0.04(-0.86%)
Mar 04, 2010 4.222 4.237 4.185 4.237 24,516 +0.02(+0.37%)
Mar 03, 2010 4.206 4.237 4.201 4.222 44,986 +0.01(+0.25%)
Mar 02, 2010 4.206 4.222 4.185 4.211 75,628 +0.01(+0.25%)
Mar 01, 2010 4.237 4.237 4.175 4.201 53,683 -0.01(-0.12%)
Feb 26, 2010 4.227 4.232 4.196 4.206 44,699 -0.03(-0.74%)
Feb 25, 2010 4.185 4.237 4.180 4.237 55,345 +0.02(+0.37%)
Feb 24, 2010 4.211 4.227 4.196 4.222 23,654 +0.02(+0.37%)
Feb 23, 2010 4.232 4.232 4.196 4.206 39,710 -0.05(-1.10%)
Feb 22, 2010 4.232 4.258 4.191 4.253 68,052 +0.02(+0.37%)
Feb 19, 2010 4.258 4.258 4.185 4.237 45,878 -0.02(-0.49%)
Feb 18, 2010 4.227 4.258 4.196 4.258 57,643 +0.01(+0.12%)
Feb 17, 2010 4.222 4.258 4.191 4.253 85,754 +0.04(+0.99%)
Feb 16, 2010 4.196 4.217 4.165 4.211 38,802 +0.07(+1.63%)
Feb 12, 2010 4.144 4.144 4.144 4.144 32,504 -0.03(-0.75%)
Feb 11, 2010 4.118 4.196 4.081 4.175 37,191 +0.06(+1.52%)
Feb 10, 2010 4.061 4.165 4.061 4.113 37,985 +0.04(+1.02%)
Feb 09, 2010 4.107 4.201 4.055 4.071 45,959 +0.01(+0.26%)
Feb 08, 2010 4.128 4.128 4.055 4.061 56,358 -0.08(-1.88%)
Feb 05, 2010 4.076 4.159 4.061 4.139 50,958 +0.07(+1.66%)
Feb 04, 2010 4.133 4.144 4.071 4.071 78,396 -0.08(-2.00%)
Feb 03, 2010 4.144 4.196 4.139 4.154 62,025 +0.01(+0.13%)
Feb 02, 2010 4.165 4.185 4.149 4.149 66,442 -0.03(-0.62%)
Feb 01, 2010 4.185 4.206 4.159 4.175 42,266 +0.00(+0.00%)
Jan 29, 2010 4.206 4.246 4.159 4.175 126,821 +0.01(+0.12%)
Jan 28, 2010 4.248 4.279 4.165 4.170 44,065 -0.06(-1.35%)
Jan 27, 2010 4.159 4.248 4.159 4.227 24,135 +0.07(+1.62%)
Jan 26, 2010 4.196 4.263 4.159 4.159 52,235 -0.06(-1.48%)
Jan 25, 2010 4.211 4.274 4.180 4.222 59,374 +0.04(+0.99%)
Jan 22, 2010 4.159 4.274 4.159 4.180 85,202 +0.02(+0.37%)
Jan 21, 2010 4.243 4.263 4.165 4.165 115,045 -0.08(-1.84%)
Jan 20, 2010 4.362 4.362 4.243 4.243 73,711 -0.15(-3.43%)
Jan 19, 2010 4.274 4.393 4.253 4.393 59,307 +0.14(+3.30%)
Jan 15, 2010 4.300 4.253 4.253 4.253 59,238 -0.03(-0.61%)
Jan 14, 2010 4.269 4.315 4.248 4.279 31,430 -0.01(-0.12%)
Jan 13, 2010 4.310 4.315 4.253 4.284 43,236 -0.01(-0.24%)
Jan 12, 2010 4.237 4.303 4.206 4.295 70,072 +0.01(+0.24%)
Jan 11, 2010 4.237 4.289 4.227 4.284 82,485 +0.06(+1.35%)
Jan 08, 2010 4.196 4.237 4.185 4.227 19,281 +0.04(+0.87%)
Jan 07, 2010 4.175 4.196 4.159 4.191 72,616 +0.03(+0.75%)
Jan 06, 2010 4.201 4.315 4.159 4.159 88,595 -0.06(-1.48%)
Jan 05, 2010 4.295 4.315 4.211 4.222 60,230 -0.07(-1.58%)
Jan 04, 2010 4.258 4.289 4.237 4.289 36,037 +0.04(+0.98%)
Dec 31, 2009 4.274 4.248 4.248 4.248 93,473 -0.03(-0.61%)
Dec 30, 2009 4.237 4.274 4.185 4.274 41,903 +0.01(+0.12%)
Dec 29, 2009 4.279 4.279 4.237 4.269 34,085 +0.01(+0.12%)
Dec 28, 2009 4.217 4.263 4.217 4.263 41,843 +0.05(+1.23%)
Dec 24, 2009 4.217 4.227 4.201 4.211 38,539 +0.01(+0.25%)
Dec 23, 2009 4.139 4.217 4.113 4.201 54,474 +0.09(+2.28%)
Dec 22, 2009 4.201 4.201 4.107 4.107 61,594 -0.08(-1.86%)
Dec 21, 2009 4.180 4.196 4.113 4.185 55,079 +0.02(+0.50%)
Dec 18, 2009 4.107 4.165 4.055 4.165 213,372 +0.10(+2.43%)
Dec 17, 2009 4.107 4.157 4.066 4.066 46,165 -0.06(-1.51%)
Dec 16, 2009 4.149 4.185 4.123 4.128 149,136 +0.02(+0.51%)
Dec 15, 2009 4.154 4.196 4.107 4.107 83,816 -0.07(-1.74%)
Dec 14, 2009 4.159 4.227 4.123 4.180 90,922 -0.03(-0.74%)
Dec 11, 2009 4.185 4.222 4.165 4.211 55,983 +0.03(+0.75%)
Dec 10, 2009 4.237 4.248 4.144 4.180 75,644 -0.03(-0.62%)
Dec 09, 2009 4.211 4.227 4.175 4.206 31,050 +0.04(+0.87%)
Dec 08, 2009 4.201 4.243 4.170 4.170 59,574 -0.07(-1.72%)
Dec 07, 2009 4.206 4.258 4.180 4.243 44,809 +0.03(+0.62%)
Dec 04, 2009 4.243 4.243 4.180 4.217 73,166 +0.05(+1.25%)
Dec 03, 2009 4.269 4.269 4.159 4.165 63,381 -0.09(-2.08%)
Dec 02, 2009 4.284 4.284 4.165 4.253 67,052 -0.01(-0.24%)
Dec 01, 2009 4.321 4.321 4.206 4.263 51,416 -0.03(-0.73%)
Nov 30, 2009 4.211 4.300 4.139 4.295 94,646 +0.09(+2.23%)
Nov 27, 2009 4.201 4.310 4.201 4.201 55,741 -0.07(-1.70%)
Nov 25, 2009 4.388 4.388 4.263 4.274 67,641 -0.08(-1.79%)
Nov 24, 2009 4.315 4.352 4.269 4.352 60,047 +0.04(+0.96%)
Nov 23, 2009 4.263 4.341 4.227 4.310 76,867 +0.07(+1.59%)
Nov 20, 2009 4.227 4.289 4.185 4.243 56,643 -0.03(-0.73%)
Nov 19, 2009 4.243 4.310 4.185 4.274 84,175 +0.01(+0.24%)
Nov 18, 2009 4.393 4.414 4.227 4.263 125,840 -0.15(-3.30%)
Nov 17, 2009 4.414 4.466 4.326 4.409 110,994 -0.01(-0.12%)
Nov 16, 2009 4.295 4.419 4.248 4.414 138,630 +0.17(+3.92%)
Nov 13, 2009 4.217 4.299 4.185 4.248 82,369 +0.08(+1.87%)
Nov 12, 2009 4.222 4.315 4.170 4.170 95,652 -0.06(-1.47%)
Nov 11, 2009 4.243 4.243 4.191 4.232 50,312 +0.05(+1.12%)
Nov 10, 2009 4.217 4.243 4.165 4.185 53,693 -0.05(-1.11%)
Nov 09, 2009 4.237 4.237 4.191 4.232 56,383 +0.04(+0.99%)
Nov 06, 2009 4.123 4.211 4.123 4.191 45,736 -0.01(-0.25%)
Nov 05, 2009 4.133 4.217 4.092 4.201 77,384 +0.12(+2.93%)
Nov 04, 2009 4.139 4.159 4.050 4.081 144,214 -0.05(-1.26%)
Nov 03, 2009 4.066 4.133 4.029 4.133 116,966 +0.04(+1.02%)
Nov 02, 2009 4.061 4.118 4.029 4.092 95,235 +0.01(+0.25%)
Oct 30, 2009 4.076 4.107 4.029 4.081 117,193 -0.04(-0.88%)
Oct 29, 2009 4.154 4.195 4.081 4.118 79,600 +0.00(+0.00%)
Oct 28, 2009 4.196 4.253 4.055 4.118 150,903 -0.07(-1.74%)
Oct 27, 2009 4.227 4.263 4.175 4.191 43,603 +0.00(+0.00%)
Oct 26, 2009 4.248 4.362 4.159 4.191 70,366 -0.05(-1.10%)
Oct 23, 2009 4.284 4.393 4.201 4.237 100,697 -0.10(-2.40%)
Oct 22, 2009 4.149 4.341 4.133 4.341 66,689 +0.17(+4.11%)
Oct 21, 2009 4.248 4.331 4.159 4.170 58,101 -0.04(-0.87%)
Oct 20, 2009 4.180 4.258 4.159 4.206 71,455 -0.05(-1.10%)
Oct 19, 2009 4.196 4.279 4.175 4.253 51,825 +0.09(+2.25%)
Oct 16, 2009 4.248 4.248 4.159 4.159 46,703 -0.11(-2.68%)
Oct 15, 2009 4.315 4.388 4.237 4.274 32,525 -0.07(-1.56%)
Oct 14, 2009 4.284 4.362 4.258 4.341 67,648 +0.12(+2.83%)
Oct 13, 2009 4.274 4.284 4.196 4.222 36,125 -0.04(-0.85%)
Oct 12, 2009 4.279 4.295 4.237 4.258 24,235 +0.03(+0.61%)
Oct 09, 2009 4.159 4.279 4.159 4.232 39,083 +0.07(+1.75%)
Oct 08, 2009 4.149 4.269 4.113 4.159 73,668 +0.06(+1.39%)
Oct 07, 2009 4.133 4.201 4.055 4.102 76,934 -0.04(-1.00%)
Oct 06, 2009 4.159 4.175 4.029 4.144 70,258 +0.04(+0.89%)
Oct 05, 2009 4.040 4.159 4.035 4.107 107,440 +0.07(+1.80%)
Oct 02, 2009 4.170 4.383 4.035 4.035 162,864 -0.14(-3.24%)
Oct 01, 2009 4.321 4.388 4.170 4.170 119,249 -0.18(-4.07%)
Sep 30, 2009 4.508 4.555 4.347 4.347 116,262 -0.14(-3.13%)
Sep 29, 2009 4.560 4.599 4.482 4.487 42,205 -0.06(-1.37%)
Sep 28, 2009 4.461 4.555 4.435 4.549 71,214 +0.13(+2.94%)
Sep 25, 2009 4.326 4.440 4.326 4.419 84,597 +0.07(+1.55%)
Sep 24, 2009 4.284 4.393 4.279 4.352 96,750 +0.08(+1.82%)
Sep 23, 2009 4.341 4.388 4.274 4.274 172,663 -0.07(-1.67%)
Sep 22, 2009 4.347 4.502 4.310 4.347 112,160 +0.02(+0.36%)
Sep 21, 2009 4.263 4.362 4.253 4.331 69,072 +0.03(+0.60%)
Sep 18, 2009 4.383 4.388 4.263 4.305 142,517 -0.05(-1.08%)
Sep 17, 2009 4.347 4.393 4.315 4.352 57,399 +0.02(+0.48%)
Sep 16, 2009 4.295 4.456 4.284 4.331 81,179 +0.05(+1.09%)
Sep 15, 2009 4.258 4.336 4.258 4.284 51,783 +0.04(+0.86%)
Sep 14, 2009 4.237 4.362 4.227 4.248 86,824 +0.00(+0.00%)
Sep 11, 2009 4.295 4.331 4.227 4.248 40,520 -0.05(-1.21%)
Sep 10, 2009 4.274 4.300 4.227 4.300 74,976 +0.01(+0.24%)
Sep 09, 2009 4.222 4.362 4.222 4.289 99,214 +0.07(+1.60%)
Sep 08, 2009 4.211 4.326 4.159 4.222 88,447 +0.04(+0.87%)
Sep 04, 2009 4.029 4.196 4.029 4.185 61,026 +0.11(+2.81%)
Sep 03, 2009 4.107 4.139 4.029 4.071 70,895 -0.02(-0.51%)
Sep 02, 2009 4.113 4.159 4.029 4.092 74,376 -0.05(-1.13%)
Sep 01, 2009 4.321 4.360 4.133 4.139 136,005 -0.20(-4.67%)
Aug 31, 2009 4.404 4.409 4.300 4.341 105,286 -0.09(-2.00%)
Aug 28, 2009 4.679 4.705 4.391 4.430 178,876 -0.16(-3.51%)
Aug 27, 2009 4.258 4.991 4.165 4.591 656,732 +0.37(+8.74%)
Aug 26, 2009 4.289 4.295 4.123 4.222 73,199 -0.21(-4.69%)
Aug 25, 2009 4.404 4.463 4.378 4.430 89,378 +0.07(+1.55%)
Aug 24, 2009 4.315 4.404 4.274 4.362 113,850 +0.06(+1.33%)
Aug 21, 2009 4.300 4.310 4.196 4.305 174,300 +0.05(+1.22%)
Aug 20, 2009 4.227 4.274 4.159 4.253 73,355 +0.00(+0.00%)
Aug 19, 2009 4.029 4.258 4.029 4.253 54,426 +0.01(+0.12%)
Aug 18, 2009 4.128 4.248 4.029 4.248 69,610 +0.12(+2.90%)
Aug 17, 2009 4.081 4.184 4.081 4.128 62,303 +0.07(+1.79%)
Aug 14, 2009 4.211 4.211 4.029 4.055 98,285 -0.16(-3.82%)
Aug 13, 2009 4.222 4.222 4.055 4.217 25,212 +0.01(+0.25%)
Aug 12, 2009 4.066 4.289 4.066 4.206 83,379 +0.14(+3.32%)
Aug 11, 2009 4.159 4.185 4.061 4.071 37,587 -0.08(-2.00%)
Aug 10, 2009 4.123 4.211 4.055 4.154 78,967 +0.01(+0.13%)
Aug 07, 2009 4.050 4.185 4.050 4.149 92,988 +0.19(+4.72%)
Aug 06, 2009 4.024 4.123 3.962 3.962 78,052 -0.05(-1.17%)
Aug 05, 2009 4.076 4.113 4.009 4.009 89,861 -0.08(-1.91%)
Aug 04, 2009 4.029 4.087 4.009 4.087 57,761 +0.01(+0.26%)
Aug 03, 2009 4.107 4.113 4.009 4.076 105,336 -0.01(-0.13%)
Jul 31, 2009 4.097 4.128 4.014 4.081 99,097 -0.02(-0.38%)
Jul 30, 2009 4.061 4.113 3.988 4.097 69,264 +0.10(+2.60%)
Jul 29, 2009 4.003 4.102 3.978 3.993 58,416 -0.04(-0.90%)
Jul 28, 2009 3.951 4.071 3.951 4.029 65,398 +0.03(+0.65%)
Jul 27, 2009 3.951 4.014 3.931 4.003 47,094 +0.03(+0.79%)
Jul 24, 2009 3.900 3.978 3.900 3.972 83,877 +0.07(+1.87%)
Jul 23, 2009 3.770 3.998 3.712 3.900 137,297 +0.09(+2.46%)
Jul 22, 2009 3.723 3.806 3.688 3.806 60,330 +0.08(+2.23%)
Jul 21, 2009 3.697 3.738 3.640 3.723 52,281 +0.03(+0.84%)
Jul 20, 2009 3.650 3.733 3.628 3.692 118,291 +0.07(+2.01%)
Jul 17, 2009 3.224 3.640 3.125 3.619 282,460 -0.09(-2.52%)
Jul 16, 2009 3.666 3.712 3.614 3.712 84,858 +0.01(+0.28%)
Jul 15, 2009 3.619 3.712 3.556 3.702 132,943 +0.13(+3.64%)
Jul 14, 2009 3.676 3.676 3.567 3.572 59,313 -0.08(-2.28%)
Jul 13, 2009 3.629 3.660 3.577 3.655 123,590 +0.06(+1.59%)
Jul 10, 2009 3.577 3.624 3.520 3.598 32,288 +0.01(+0.14%)
Jul 09, 2009 3.634 3.660 3.593 3.593 48,881 -0.03(-0.72%)
Jul 08, 2009 3.681 3.692 3.582 3.619 105,865 -0.03(-0.85%)
Jul 07, 2009 3.702 3.712 3.640 3.650 88,353 -0.03(-0.85%)
Jul 06, 2009 3.822 3.931 3.653 3.681 117,060 -0.15(-3.93%)
Jul 02, 2009 4.029 4.029 3.811 3.832 130,897 -0.27(-6.47%)
Jul 01, 2009 4.024 4.123 3.983 4.097 66,969 +0.12(+3.01%)
Jun 30, 2009 4.107 4.128 3.946 3.978 88,643 -0.12(-3.04%)
Jun 29, 2009 4.055 4.248 3.978 4.102 191,066 -0.43(-9.41%)
Jun 26, 2009 3.640 4.529 3.640 4.529 873,882 +0.86(+23.55%)
Jun 25, 2009 3.489 3.692 3.458 3.666 80,931 +0.19(+5.38%)
Jun 24, 2009 3.458 3.618 3.421 3.478 42,130 +0.07(+1.98%)
Jun 23, 2009 3.478 3.614 3.380 3.411 96,348 -0.10(-2.81%)
Jun 22, 2009 3.536 3.681 3.484 3.510 135,397 -0.04(-1.03%)
Jun 19, 2009 3.640 3.640 3.541 3.546 148,162 -0.06(-1.73%)
Jun 18, 2009 3.645 3.650 3.593 3.608 71,347 -0.04(-1.14%)
Jun 17, 2009 3.650 3.702 3.577 3.650 65,367 -0.02(-0.57%)
Jun 16, 2009 3.780 3.800 3.671 3.671 40,930 -0.06(-1.53%)
Jun 15, 2009 3.842 3.848 3.662 3.728 114,402 -0.17(-4.40%)
Jun 12, 2009 3.785 3.900 3.775 3.900 58,565 +0.07(+1.76%)
Jun 11, 2009 3.848 3.946 3.822 3.832 50,646 -0.02(-0.41%)
Jun 10, 2009 3.951 3.972 3.770 3.848 75,534 -0.05(-1.20%)
Jun 09, 2009 3.889 3.915 3.780 3.894 46,503 +0.04(+1.08%)
Jun 08, 2009 3.884 3.900 3.822 3.853 34,569 -0.04(-1.07%)
Jun 05, 2009 3.926 3.988 3.842 3.894 29,942 -0.01(-0.13%)
Jun 04, 2009 3.900 3.900 3.863 3.900 52,620 +0.00(+0.00%)
Jun 03, 2009 3.842 3.900 3.796 3.900 38,926 +0.01(+0.13%)
Jun 02, 2009 3.926 3.926 3.806 3.894 82,904 -0.07(-1.71%)
Jun 01, 2009 3.900 3.988 3.790 3.962 151,865 +0.12(+3.11%)
May 29, 2009 3.749 3.853 3.697 3.842 115,191 +0.09(+2.50%)
May 28, 2009 3.806 3.842 3.666 3.749 112,616 -0.04(-1.10%)
May 27, 2009 3.848 3.889 3.790 3.790 72,684 -0.09(-2.28%)
May 26, 2009 3.650 3.879 3.650 3.879 87,866 +0.18(+4.78%)
May 22, 2009 3.692 3.770 3.686 3.702 40,718 +0.03(+0.71%)
May 21, 2009 3.754 3.780 3.640 3.676 72,980 -0.17(-4.46%)
May 20, 2009 3.900 3.900 3.749 3.848 91,451 -0.07(-1.86%)
May 19, 2009 3.978 3.993 3.853 3.920 131,170 -0.03(-0.79%)
May 18, 2009 3.889 3.983 3.884 3.951 108,750 +0.06(+1.60%)
May 15, 2009 3.858 3.926 3.806 3.889 139,879 +0.02(+0.54%)
May 14, 2009 3.790 3.900 3.770 3.868 93,205 +0.11(+2.90%)
May 13, 2009 3.780 3.868 3.759 3.759 95,175 -0.07(-1.90%)
May 12, 2009 3.993 3.993 3.770 3.832 107,113 +0.10(+2.65%)
May 11, 2009 3.775 3.874 3.676 3.733 99,231 -0.15(-3.75%)
May 08, 2009 3.718 3.926 3.718 3.879 92,321 +0.12(+3.18%)
May 07, 2009 3.822 3.874 3.723 3.759 101,803 +0.01(+0.28%)
May 06, 2009 3.811 3.900 3.712 3.749 71,487 -0.01(-0.28%)
May 05, 2009 3.796 3.941 3.744 3.759 64,908 -0.06(-1.63%)
May 04, 2009 3.936 3.936 3.733 3.822 112,918 -0.09(-2.26%)
May 01, 2009 3.811 3.951 3.759 3.910 101,922 +0.08(+2.04%)
Apr 30, 2009 3.853 3.889 3.671 3.832 92,140 +0.03(+0.68%)
Apr 29, 2009 3.629 3.806 3.614 3.806 70,995 +0.22(+6.09%)
Apr 28, 2009 3.536 3.718 3.499 3.588 72,684 +0.04(+1.03%)
Apr 27, 2009 3.754 3.754 3.468 3.551 115,708 -0.27(-6.95%)
Apr 24, 2009 3.728 3.874 3.645 3.816 119,255 +0.14(+3.67%)
Apr 23, 2009 3.624 3.744 3.489 3.681 166,599 +0.08(+2.16%)
Apr 22, 2009 3.577 3.671 3.572 3.603 126,937 -0.04(-1.14%)
Apr 21, 2009 3.614 3.655 3.385 3.645 202,175 +0.03(+0.72%)
Apr 20, 2009 4.003 4.050 3.619 3.619 96,527 -0.41(-10.08%)
Apr 17, 2009 4.237 4.248 4.003 4.024 170,675 -0.20(-4.68%)
Apr 16, 2009 4.092 4.253 3.931 4.222 92,059 +0.17(+4.24%)
Apr 15, 2009 3.946 4.102 3.900 4.050 91,557 +0.10(+2.50%)
Apr 14, 2009 4.263 4.331 3.951 3.951 123,044 -0.39(-8.98%)
Apr 13, 2009 4.217 4.367 4.102 4.341 81,096 +0.08(+1.95%)
Apr 09, 2009 4.102 4.341 4.102 4.258 87,560 +0.27(+6.64%)
Apr 08, 2009 4.165 4.315 3.915 3.993 132,308 -0.16(-3.88%)
Apr 07, 2009 4.149 4.497 4.071 4.154 267,110 -0.03(-0.75%)
Apr 06, 2009 4.071 4.206 4.071 4.185 117,739 -0.03(-0.74%)
Apr 03, 2009 4.175 4.284 4.097 4.217 150,376 -0.01(-0.12%)
Apr 02, 2009 4.107 4.269 4.081 4.222 196,164 +0.22(+5.45%)
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.