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

Medallion Fin Cp (NQ: MFIN )

8.130 +0.050 (+0.62%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 15, 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 (%)
Apr 28, 2006 6.885 6.983 6.864 6.921 281,543 +0.05(+0.68%)
Apr 27, 2006 6.983 6.983 6.838 6.874 94,005 -0.10(-1.49%)
Apr 26, 2006 6.942 6.989 6.900 6.978 101,150 +0.03(+0.37%)
Apr 25, 2006 6.921 6.978 6.879 6.952 197,217 -0.01(-0.07%)
Apr 24, 2006 6.916 6.968 6.916 6.957 63,410 +0.03(+0.45%)
Apr 21, 2006 6.900 6.968 6.873 6.926 149,662 +0.01(+0.15%)
Apr 20, 2006 6.931 6.957 6.916 6.916 155,899 -0.02(-0.23%)
Apr 19, 2006 6.968 6.968 6.905 6.931 123,490 -0.03(-0.45%)
Apr 18, 2006 6.900 6.968 6.895 6.963 119,952 +0.05(+0.75%)
Apr 17, 2006 6.890 6.916 6.825 6.911 52,216 +0.04(+0.53%)
Apr 13, 2006 6.967 6.967 6.869 6.874 46,233 -0.04(-0.53%)
Apr 12, 2006 6.921 6.968 6.885 6.911 105,723 -0.01(-0.15%)
Apr 11, 2006 6.911 6.957 6.874 6.921 85,074 +0.00(+0.00%)
Apr 10, 2006 6.843 6.926 6.843 6.921 118,292 +0.06(+0.91%)
Apr 07, 2006 6.937 6.942 6.838 6.859 87,540 -0.06(-0.83%)
Apr 06, 2006 6.864 6.952 6.838 6.916 120,802 +0.04(+0.53%)
Apr 05, 2006 7.015 7.020 6.879 6.879 117,586 -0.11(-1.64%)
Apr 04, 2006 7.030 7.046 6.994 6.994 121,433 -0.05(-0.74%)
Apr 03, 2006 7.067 7.067 6.937 7.046 116,340 +0.00(+0.00%)
Mar 31, 2006 6.947 7.082 6.947 7.046 193,611 +0.10(+1.50%)
Mar 30, 2006 7.020 7.020 6.931 6.942 99,751 -0.07(-1.04%)
Mar 29, 2006 6.989 7.030 6.983 7.015 125,423 +0.04(+0.60%)
Mar 28, 2006 6.937 6.989 6.931 6.973 230,377 +0.05(+0.75%)
Mar 27, 2006 6.869 6.921 6.853 6.921 291,772 +0.07(+0.99%)
Mar 24, 2006 6.781 6.853 6.781 6.853 223,902 +0.04(+0.61%)
Mar 23, 2006 6.838 6.838 6.749 6.812 110,002 -0.01(-0.08%)
Mar 22, 2006 6.786 6.817 6.760 6.817 132,694 +0.06(+0.85%)
Mar 21, 2006 6.786 6.786 6.749 6.760 118,758 +0.00(+0.00%)
Mar 20, 2006 6.666 6.781 6.666 6.760 241,185 +0.08(+1.17%)
Mar 17, 2006 6.760 6.770 6.619 6.682 291,382 -0.09(-1.31%)
Mar 16, 2006 6.677 6.796 6.645 6.770 804,007 +0.13(+1.93%)
Mar 15, 2006 6.661 6.734 6.526 6.642 349,814 +0.02(+0.27%)
Mar 14, 2006 6.422 6.708 6.422 6.625 690,032 +0.25(+3.92%)
Mar 13, 2006 6.479 6.479 6.287 6.375 167,193 -0.07(-1.05%)
Mar 10, 2006 6.505 6.609 6.406 6.443 280,688 -0.09(-1.43%)
Mar 09, 2006 6.547 6.604 6.500 6.536 261,120 +0.02(+0.24%)
Mar 08, 2006 6.521 6.521 6.448 6.521 126,404 -0.03(-0.48%)
Mar 07, 2006 6.573 6.573 6.453 6.552 139,418 +0.02(+0.24%)
Mar 06, 2006 6.495 6.562 6.479 6.536 193,526 +0.01(+0.16%)
Mar 03, 2006 6.380 6.526 6.344 6.526 385,336 +0.18(+2.87%)
Mar 02, 2006 6.427 6.448 6.328 6.344 278,649 -0.06(-0.97%)
Mar 01, 2006 6.365 6.443 6.297 6.406 168,241 +0.09(+1.48%)
Feb 28, 2006 6.344 6.396 6.297 6.313 63,728 -0.03(-0.49%)
Feb 27, 2006 6.339 6.406 6.339 6.344 75,791 -0.01(-0.16%)
Feb 24, 2006 6.339 6.417 6.323 6.354 87,722 -0.03(-0.49%)
Feb 23, 2006 6.453 6.453 6.318 6.385 79,445 -0.02(-0.24%)
Feb 22, 2006 6.443 6.443 6.359 6.401 139,541 +0.01(+0.16%)
Feb 21, 2006 6.448 6.448 6.344 6.391 91,809 -0.02(-0.24%)
Feb 17, 2006 6.427 6.427 6.339 6.406 227,798 +0.01(+0.16%)
Feb 16, 2006 6.437 6.437 6.298 6.396 279,236 +0.01(+0.08%)
Feb 15, 2006 6.344 6.417 6.318 6.391 284,757 +0.07(+1.15%)
Feb 14, 2006 6.235 6.344 6.235 6.318 404,798 +0.03(+0.41%)
Feb 13, 2006 6.240 6.323 6.240 6.292 195,573 +0.03(+0.41%)
Feb 10, 2006 6.255 6.266 6.136 6.266 595,725 +0.09(+1.43%)
Feb 09, 2006 6.177 6.271 6.131 6.177 212,492 +0.04(+0.68%)
Feb 08, 2006 6.172 6.172 6.094 6.136 162,891 +0.00(+0.00%)
Feb 07, 2006 6.141 6.188 6.058 6.136 332,800 +0.03(+0.43%)
Feb 06, 2006 6.053 6.131 5.969 6.110 402,169 +0.09(+1.47%)
Feb 03, 2006 6.011 6.021 5.912 6.021 150,195 +0.04(+0.70%)
Feb 02, 2006 5.959 6.006 5.959 5.980 307,440 +0.01(+0.09%)
Feb 01, 2006 5.943 5.990 5.882 5.975 28,269 +0.03(+0.52%)
Jan 31, 2006 5.975 5.975 5.904 5.943 30,021 -0.03(-0.52%)
Jan 30, 2006 5.860 6.001 5.860 5.975 223,087 +0.05(+0.88%)
Jan 27, 2006 5.803 5.964 5.803 5.923 29,454 +0.06(+0.98%)
Jan 26, 2006 5.798 5.865 5.772 5.865 35,269 +0.08(+1.44%)
Jan 25, 2006 5.772 5.782 5.730 5.782 67,972 -0.02(-0.27%)
Jan 24, 2006 5.850 5.850 5.793 5.798 25,771 -0.07(-1.15%)
Jan 23, 2006 5.954 5.954 5.855 5.865 38,327 -0.09(-1.57%)
Jan 20, 2006 5.944 5.980 5.855 5.959 50,843 -0.02(-0.35%)
Jan 19, 2006 6.016 6.021 5.980 5.980 14,692 -0.03(-0.43%)
Jan 18, 2006 5.985 6.011 5.985 6.006 19,500 -0.02(-0.26%)
Jan 17, 2006 5.980 6.032 5.980 6.021 39,771 -0.02(-0.34%)
Jan 13, 2006 6.006 6.047 6.006 6.042 71,820 +0.02(+0.35%)
Jan 12, 2006 6.094 6.094 5.954 6.021 40,193 -0.03(-0.52%)
Jan 11, 2006 6.042 6.089 6.042 6.053 43,770 +0.01(+0.09%)
Jan 10, 2006 5.995 6.058 5.985 6.047 236,383 +0.03(+0.43%)
Jan 09, 2006 5.980 6.042 5.928 6.021 212,319 +0.05(+0.87%)
Jan 06, 2006 5.834 5.969 5.834 5.969 565,836 +0.05(+0.88%)
Jan 05, 2006 5.824 5.917 5.824 5.917 44,343 +0.07(+1.16%)
Jan 04, 2006 5.761 5.871 5.741 5.850 64,928 +0.03(+0.45%)
Jan 03, 2006 5.777 5.824 5.726 5.824 38,841 -0.03(-0.53%)
Dec 30, 2005 6.006 6.006 5.330 5.855 60,778 -0.12(-2.00%)
Dec 29, 2005 5.980 6.006 5.891 5.975 49,975 +0.03(+0.52%)
Dec 28, 2005 5.897 5.969 5.881 5.943 23,461 -0.04(-0.61%)
Dec 27, 2005 5.969 5.980 5.912 5.980 58,654 +0.02(+0.35%)
Dec 23, 2005 5.969 5.980 5.928 5.959 19,654 +0.06(+1.06%)
Dec 22, 2005 5.813 5.949 5.772 5.897 107,027 +0.04(+0.62%)
Dec 21, 2005 6.006 6.006 5.782 5.860 128,773 -0.07(-1.14%)
Dec 20, 2005 5.647 6.006 5.647 5.928 216,488 +0.20(+3.54%)
Dec 19, 2005 5.595 5.772 5.595 5.725 83,824 +0.02(+0.36%)
Dec 16, 2005 5.715 5.746 5.517 5.704 108,784 +0.06(+1.01%)
Dec 15, 2005 5.720 5.730 5.564 5.647 259,628 +0.16(+2.94%)
Dec 14, 2005 5.486 5.522 5.423 5.486 88,678 +0.03(+0.52%)
Dec 13, 2005 5.522 5.522 5.455 5.458 16,931 -0.05(-0.99%)
Dec 12, 2005 5.590 5.590 5.496 5.512 48,172 -0.04(-0.66%)
Dec 09, 2005 5.465 5.590 5.465 5.548 49,912 +0.02(+0.38%)
Dec 08, 2005 5.538 5.585 5.439 5.527 71,120 -0.01(-0.19%)
Dec 07, 2005 5.517 5.538 5.418 5.538 89,220 +0.08(+1.43%)
Dec 06, 2005 5.470 5.486 5.455 5.460 132,467 +0.00(+0.00%)
Dec 05, 2005 5.273 5.491 5.273 5.460 106,328 +0.12(+2.34%)
Dec 02, 2005 5.330 5.346 5.268 5.335 35,577 +0.00(+0.00%)
Dec 01, 2005 5.179 5.361 5.148 5.335 133,135 +0.12(+2.29%)
Nov 30, 2005 5.210 5.215 5.169 5.215 17,661 +0.01(+0.10%)
Nov 29, 2005 5.163 5.215 5.158 5.210 209,515 +0.01(+0.20%)
Nov 28, 2005 5.200 5.210 5.153 5.200 93,178 -0.02(-0.30%)
Nov 25, 2005 5.200 5.242 5.189 5.215 26,292 +0.02(+0.40%)
Nov 23, 2005 5.174 5.226 5.122 5.195 196,696 +0.00(+0.00%)
Nov 22, 2005 5.184 5.252 5.184 5.195 68,724 -0.06(-1.09%)
Nov 21, 2005 5.148 5.252 5.112 5.252 44,656 +0.09(+1.71%)
Nov 18, 2005 5.081 5.163 5.049 5.163 67,385 +0.07(+1.43%)
Nov 17, 2005 5.023 5.122 5.018 5.091 87,655 +0.05(+0.93%)
Nov 16, 2005 5.065 5.065 5.018 5.044 25,865 -0.02(-0.41%)
Nov 15, 2005 5.184 5.184 5.023 5.065 61,745 -0.06(-1.22%)
Nov 14, 2005 5.200 5.200 5.101 5.127 45,443 -0.10(-1.89%)
Nov 11, 2005 5.262 5.262 5.215 5.226 45,770 -0.05(-0.89%)
Nov 10, 2005 5.112 5.278 5.112 5.273 83,240 +0.01(+0.10%)
Nov 09, 2005 5.138 5.309 5.096 5.268 148,008 +0.23(+4.65%)
Nov 08, 2005 4.909 5.033 4.909 5.033 25,792 +0.07(+1.36%)
Nov 07, 2005 4.924 4.971 4.924 4.966 47,958 +0.00(+0.00%)
Nov 04, 2005 4.981 4.987 4.914 4.966 20,329 +0.04(+0.84%)
Nov 03, 2005 4.893 4.950 4.862 4.924 30,008 +0.10(+2.16%)
Nov 02, 2005 4.803 4.857 4.784 4.820 24,681 +0.02(+0.32%)
Nov 01, 2005 4.852 4.862 4.768 4.805 40,352 +0.02(+0.43%)
Oct 31, 2005 4.784 4.815 4.716 4.784 79,088 +0.00(+0.00%)
Oct 28, 2005 4.810 4.857 4.768 4.784 30,462 -0.01(-0.11%)
Oct 27, 2005 4.810 4.904 4.768 4.789 56,568 -0.02(-0.32%)
Oct 26, 2005 4.779 4.857 4.768 4.805 58,285 -0.03(-0.54%)
Oct 25, 2005 4.898 4.904 4.810 4.831 74,514 -0.06(-1.28%)
Oct 24, 2005 4.846 4.945 4.846 4.893 20,433 +0.00(+0.00%)
Oct 21, 2005 4.914 4.914 4.888 4.893 12,538 -0.02(-0.42%)
Oct 20, 2005 4.893 5.002 4.867 4.914 41,539 +0.07(+1.39%)
Oct 19, 2005 4.867 4.955 4.846 4.846 74,547 -0.08(-1.58%)
Oct 18, 2005 5.039 5.039 4.924 4.924 37,871 -0.10(-2.07%)
Oct 17, 2005 5.044 5.065 4.976 5.028 35,566 -0.03(-0.51%)
Oct 14, 2005 5.091 5.091 5.013 5.054 42,308 -0.04(-0.82%)
Oct 13, 2005 5.143 5.148 5.054 5.096 46,154 +0.00(+0.00%)
Oct 12, 2005 5.158 5.163 5.096 5.096 13,894 -0.04(-0.81%)
Oct 11, 2005 5.143 5.169 5.138 5.138 11,096 -0.03(-0.50%)
Oct 10, 2005 5.101 5.163 5.101 5.163 20,054 +0.01(+0.10%)
Oct 07, 2005 5.096 5.179 5.096 5.158 20,096 +0.03(+0.61%)
Oct 06, 2005 5.195 5.195 5.085 5.127 96,674 +0.01(+0.10%)
Oct 05, 2005 5.044 5.143 5.044 5.122 21,302 +0.03(+0.51%)
Oct 04, 2005 5.184 5.184 5.085 5.096 43,133 -0.05(-1.01%)
Oct 03, 2005 5.153 5.189 5.143 5.148 20,615 -0.01(-0.10%)
Sep 30, 2005 5.153 5.189 5.153 5.153 28,269 +0.00(+0.00%)
Sep 29, 2005 5.106 5.174 5.096 5.153 29,135 +0.05(+1.02%)
Sep 28, 2005 5.112 5.184 5.096 5.101 60,155 -0.09(-1.70%)
Sep 27, 2005 5.148 5.195 5.148 5.189 20,869 +0.05(+0.91%)
Sep 26, 2005 5.070 5.143 5.065 5.143 59,028 +0.05(+0.92%)
Sep 23, 2005 5.096 5.169 5.075 5.096 9,038 -0.02(-0.31%)
Sep 22, 2005 5.138 5.138 5.080 5.112 34,452 +0.02(+0.31%)
Sep 21, 2005 5.200 5.205 5.074 5.096 69,930 -0.11(-2.10%)
Sep 20, 2005 5.101 5.221 5.101 5.205 72,811 +0.04(+0.81%)
Sep 19, 2005 5.226 5.262 5.138 5.163 86,870 -0.03(-0.60%)
Sep 16, 2005 5.434 5.434 5.096 5.195 190,190 -0.24(-4.40%)
Sep 15, 2005 5.543 5.548 5.413 5.434 76,732 -0.14(-2.52%)
Sep 14, 2005 5.533 5.590 5.486 5.574 26,538 -0.02(-0.28%)
Sep 13, 2005 5.512 5.590 5.507 5.590 12,909 +0.03(+0.56%)
Sep 12, 2005 5.496 5.590 5.418 5.559 55,145 +0.09(+1.62%)
Sep 09, 2005 5.460 5.553 5.460 5.470 38,221 -0.04(-0.75%)
Sep 08, 2005 5.538 5.538 5.443 5.512 21,058 +0.01(+0.09%)
Sep 07, 2005 5.564 5.564 5.429 5.507 36,662 -0.03(-0.56%)
Sep 06, 2005 5.408 5.538 5.408 5.538 78,297 +0.14(+2.60%)
Sep 02, 2005 5.501 5.501 5.382 5.397 46,452 -0.16(-2.90%)
Sep 01, 2005 5.652 5.652 5.512 5.559 50,447 -0.04(-0.74%)
Aug 31, 2005 5.564 5.600 5.465 5.600 115,075 +0.04(+0.75%)
Aug 30, 2005 5.512 5.605 5.481 5.559 170,509 +0.05(+0.85%)
Aug 29, 2005 5.397 5.512 5.397 5.512 40,535 +0.12(+2.32%)
Aug 26, 2005 5.413 5.465 5.356 5.387 62,801 -0.07(-1.24%)
Aug 25, 2005 5.537 5.537 5.408 5.455 90,817 -0.05(-0.94%)
Aug 24, 2005 5.486 5.507 5.429 5.507 44,885 +0.05(+0.91%)
Aug 23, 2005 5.408 5.460 5.361 5.457 53,426 +0.06(+1.10%)
Aug 22, 2005 5.408 5.439 5.346 5.397 77,695 +0.00(+0.00%)
Aug 19, 2005 5.356 5.460 5.346 5.397 56,960 -0.02(-0.29%)
Aug 18, 2005 5.496 5.512 5.356 5.413 81,022 -0.07(-1.23%)
Aug 17, 2005 5.356 5.512 5.356 5.481 116,321 +0.12(+2.33%)
Aug 16, 2005 5.257 5.377 5.257 5.356 175,099 +0.14(+2.59%)
Aug 15, 2005 5.335 5.418 5.221 5.221 78,622 -0.15(-2.81%)
Aug 12, 2005 5.434 5.434 5.309 5.372 79,497 -0.06(-1.15%)
Aug 11, 2005 5.433 5.444 5.356 5.434 110,296 +0.02(+0.38%)
Aug 10, 2005 5.418 5.434 5.309 5.413 114,244 -0.02(-0.38%)
Aug 09, 2005 5.096 5.434 5.092 5.434 483,563 +0.43(+8.52%)
Aug 08, 2005 5.070 5.070 4.997 5.008 56,729 -0.03(-0.52%)
Aug 05, 2005 5.096 5.096 5.034 5.034 33,144 -0.04(-0.72%)
Aug 04, 2005 5.091 5.091 5.070 5.070 67,501 +0.01(+0.21%)
Aug 03, 2005 5.044 5.096 4.992 5.059 58,847 -0.01(-0.21%)
Aug 02, 2005 5.085 5.091 5.049 5.070 70,287 +0.03(+0.52%)
Aug 01, 2005 5.023 5.075 4.997 5.044 77,584 -0.02(-0.31%)
Jul 29, 2005 5.023 5.096 5.013 5.059 44,262 +0.00(+0.00%)
Jul 28, 2005 4.992 5.085 4.987 5.059 26,192 +0.07(+1.35%)
Jul 27, 2005 5.013 5.054 4.971 4.992 104,563 -0.02(-0.41%)
Jul 26, 2005 5.028 5.091 5.008 5.013 33,321 -0.02(-0.31%)
Jul 25, 2005 5.059 5.096 5.013 5.028 117,483 -0.07(-1.33%)
Jul 22, 2005 5.075 5.096 5.075 5.096 61,347 +0.01(+0.10%)
Jul 21, 2005 5.096 5.096 5.044 5.091 52,122 +0.01(+0.20%)
Jul 20, 2005 5.096 5.122 5.075 5.080 158,895 -0.01(-0.20%)
Jul 19, 2005 5.070 5.096 5.059 5.091 34,796 +0.02(+0.41%)
Jul 18, 2005 5.059 5.096 5.044 5.070 112,021 -0.02(-0.41%)
Jul 15, 2005 5.132 5.132 5.049 5.091 158,816 +0.01(+0.10%)
Jul 14, 2005 5.085 5.096 5.070 5.085 143,464 -0.01(-0.20%)
Jul 13, 2005 5.028 5.117 5.002 5.096 227,154 +0.14(+2.83%)
Jul 12, 2005 4.945 5.070 4.919 4.955 623,002 +0.01(+0.21%)
Jul 11, 2005 4.955 5.035 4.945 4.945 68,268 -0.05(-1.04%)
Jul 08, 2005 4.945 5.013 4.940 4.997 23,052 +0.03(+0.63%)
Jul 07, 2005 5.002 5.008 4.955 4.966 18,269 -0.06(-1.14%)
Jul 06, 2005 5.101 5.101 4.971 5.023 26,537 -0.03(-0.51%)
Jul 05, 2005 5.096 5.101 4.971 5.049 56,539 -0.05(-1.02%)
Jul 01, 2005 4.862 5.132 4.862 5.101 225,965 +0.19(+3.81%)
Jun 30, 2005 4.929 4.966 4.914 4.914 112,688 +0.00(+0.00%)
Jun 29, 2005 4.929 4.929 4.888 4.914 40,625 +0.02(+0.42%)
Jun 28, 2005 4.820 4.987 4.813 4.893 76,999 +0.06(+1.18%)
Jun 27, 2005 4.737 4.852 4.737 4.836 131,544 +0.09(+1.97%)
Jun 24, 2005 4.810 4.867 4.742 4.742 288,822 -0.12(-2.56%)
Jun 23, 2005 4.831 4.867 4.815 4.867 58,158 +0.00(+0.00%)
Jun 22, 2005 4.862 4.888 4.852 4.867 97,721 +0.01(+0.11%)
Jun 21, 2005 4.862 4.888 4.810 4.862 36,346 +0.03(+0.54%)
Jun 20, 2005 4.748 4.950 4.748 4.836 97,998 +0.02(+0.32%)
Jun 17, 2005 4.774 4.831 4.685 4.820 105,938 -0.02(-0.32%)
Jun 16, 2005 4.826 4.867 4.820 4.836 46,160 -0.01(-0.11%)
Jun 15, 2005 4.869 4.888 4.800 4.841 57,214 -0.01(-0.21%)
Jun 14, 2005 4.955 4.955 4.846 4.852 129,139 -0.06(-1.27%)
Jun 13, 2005 4.940 4.966 4.836 4.914 75,174 +0.03(+0.53%)
Jun 10, 2005 4.883 4.898 4.852 4.888 52,331 +0.05(+0.97%)
Jun 09, 2005 4.836 4.888 4.836 4.841 88,578 -0.03(-0.64%)
Jun 08, 2005 4.841 4.929 4.841 4.872 126,350 -0.02(-0.32%)
Jun 07, 2005 4.906 4.940 4.836 4.888 57,191 +0.03(+0.64%)
Jun 06, 2005 4.935 4.940 4.810 4.857 141,989 -0.01(-0.11%)
Jun 03, 2005 4.883 4.924 4.841 4.862 76,751 -0.03(-0.53%)
Jun 02, 2005 4.815 4.909 4.815 4.888 36,962 +0.06(+1.18%)
Jun 01, 2005 4.888 4.888 4.831 4.831 43,808 +0.02(+0.32%)
May 31, 2005 4.888 4.888 4.815 4.815 87,805 -0.04(-0.86%)
May 27, 2005 4.893 4.893 4.815 4.857 35,698 +0.01(+0.21%)
May 26, 2005 4.815 4.924 4.815 4.846 44,216 -0.02(-0.32%)
May 25, 2005 4.841 4.914 4.836 4.862 84,318 -0.05(-1.06%)
May 24, 2005 4.919 4.940 4.888 4.914 34,808 -0.01(-0.21%)
May 23, 2005 4.914 4.940 4.909 4.924 44,797 +0.01(+0.21%)
May 20, 2005 4.929 4.940 4.893 4.914 35,385 -0.01(-0.21%)
May 19, 2005 4.909 4.950 4.883 4.924 51,397 +0.07(+1.50%)
May 18, 2005 4.836 4.909 4.831 4.852 66,539 -0.05(-1.06%)
May 17, 2005 4.966 4.973 4.888 4.904 64,491 -0.08(-1.57%)
May 16, 2005 4.992 5.013 4.898 4.981 84,682 -0.01(-0.10%)
May 13, 2005 4.997 5.044 4.914 4.987 92,190 -0.10(-1.94%)
May 12, 2005 4.945 5.122 4.945 5.085 55,202 +0.06(+1.24%)
May 11, 2005 4.815 5.039 4.763 5.023 92,221 +0.21(+4.32%)
May 10, 2005 4.976 4.981 4.786 4.815 104,357 -0.08(-1.59%)
May 09, 2005 5.034 5.044 4.878 4.893 109,450 -0.09(-1.88%)
May 06, 2005 5.070 5.070 4.966 4.987 101,511 -0.08(-1.64%)
May 05, 2005 5.018 5.231 4.940 5.070 110,100 +0.13(+2.63%)
May 04, 2005 4.940 5.008 4.862 4.940 71,657 -0.02(-0.42%)
May 03, 2005 4.987 5.023 4.961 4.961 109,515 -0.03(-0.63%)
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.