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

Medallion Fin Cp (NQ: MFIN )

8.070 -0.010 (-0.12%)
Streaming Delayed Price Updated: 2:07 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 30, 2009 3.853 3.890 3.671 3.832 92,130 +0.03(+0.68%)
Apr 29, 2009 3.630 3.806 3.614 3.806 70,987 +0.22(+6.09%)
Apr 28, 2009 3.536 3.718 3.500 3.588 72,676 +0.04(+1.02%)
Apr 27, 2009 3.754 3.754 3.468 3.552 115,696 -0.27(-6.95%)
Apr 24, 2009 3.728 3.874 3.645 3.817 119,242 +0.14(+3.67%)
Apr 23, 2009 3.624 3.744 3.489 3.682 166,582 +0.08(+2.16%)
Apr 22, 2009 3.578 3.671 3.572 3.604 126,923 -0.04(-1.14%)
Apr 21, 2009 3.614 3.656 3.385 3.645 202,153 +0.03(+0.72%)
Apr 20, 2009 4.004 4.051 3.619 3.619 96,517 -0.41(-10.08%)
Apr 17, 2009 4.238 4.248 4.004 4.025 170,657 -0.20(-4.68%)
Apr 16, 2009 4.092 4.254 3.931 4.222 92,049 +0.17(+4.24%)
Apr 15, 2009 3.947 4.103 3.900 4.051 91,547 +0.10(+2.50%)
Apr 14, 2009 4.264 4.332 3.952 3.952 123,031 -0.39(-8.98%)
Apr 13, 2009 4.217 4.368 4.103 4.342 81,088 +0.08(+1.95%)
Apr 09, 2009 4.103 4.342 4.103 4.259 87,551 +0.27(+6.64%)
Apr 08, 2009 4.165 4.316 3.916 3.994 132,294 -0.16(-3.88%)
Apr 07, 2009 4.150 4.498 4.072 4.155 267,082 -0.03(-0.75%)
Apr 06, 2009 4.072 4.207 4.072 4.186 117,727 -0.03(-0.74%)
Apr 03, 2009 4.176 4.285 4.098 4.217 150,360 -0.01(-0.12%)
Apr 02, 2009 4.108 4.269 4.082 4.222 196,144 +0.22(+5.45%)
Apr 01, 2009 3.796 4.014 3.796 4.004 141,646 +0.15(+3.91%)
Mar 31, 2009 3.593 3.973 3.588 3.853 96,253 +0.34(+9.62%)
Mar 30, 2009 3.697 3.697 3.468 3.515 107,842 -0.67(-15.92%)
Mar 26, 2009 4.030 4.202 3.973 4.181 151,214 +0.19(+4.69%)
Mar 25, 2009 3.817 3.999 3.676 3.994 83,536 +0.23(+6.08%)
Mar 24, 2009 3.822 3.921 3.676 3.765 72,987 -0.06(-1.63%)
Mar 23, 2009 3.697 3.827 3.635 3.827 124,537 +0.30(+8.55%)
Mar 20, 2009 3.780 3.780 3.396 3.526 161,774 -0.21(-5.57%)
Mar 19, 2009 3.962 3.962 3.692 3.734 128,664 -0.15(-3.88%)
Mar 18, 2009 3.468 3.910 3.442 3.884 168,284 +0.42(+11.99%)
Mar 17, 2009 3.276 3.468 3.177 3.468 117,333 +0.21(+6.38%)
Mar 16, 2009 3.120 3.458 3.120 3.260 196,167 +0.20(+6.45%)
Mar 13, 2009 3.016 3.146 2.985 3.063 196,190 +0.05(+1.55%)
Mar 12, 2009 2.309 3.037 2.283 3.016 244,745 +0.65(+27.47%)
Mar 11, 2009 2.449 2.584 2.174 2.366 115,404 -0.06(-2.36%)
Mar 10, 2009 1.877 2.512 1.695 2.423 260,112 +0.55(+29.09%)
Mar 09, 2009 2.252 2.298 1.768 1.877 189,611 -0.50(-21.01%)
Mar 06, 2009 2.454 2.486 2.101 2.376 258,068 -0.06(-2.56%)
Mar 05, 2009 2.600 2.652 2.434 2.439 133,692 -0.20(-7.68%)
Mar 04, 2009 2.787 2.824 2.610 2.642 111,217 -0.21(-7.30%)
Mar 02, 2009 2.621 2.933 2.600 2.850 199,961 +0.20(+7.45%)
Feb 27, 2009 2.631 2.855 2.605 2.652 108,944 +0.02(+0.59%)
Feb 26, 2009 2.730 2.829 2.631 2.636 52,747 -0.02(-0.59%)
Feb 25, 2009 2.870 2.870 2.496 2.652 123,565 -0.18(-6.25%)
Feb 24, 2009 2.668 2.917 2.366 2.829 186,294 +0.13(+4.82%)
Feb 23, 2009 3.177 3.234 2.683 2.699 91,951 -0.40(-12.92%)
Feb 20, 2009 3.120 3.214 2.990 3.099 95,549 +0.04(+1.36%)
Feb 19, 2009 3.276 3.297 2.990 3.058 76,593 -0.19(-5.77%)
Feb 18, 2009 3.276 3.364 3.224 3.245 63,576 -0.01(-0.16%)
Feb 17, 2009 3.380 3.458 3.250 3.250 61,426 -0.23(-6.58%)
Feb 13, 2009 3.422 3.520 3.422 3.479 72,711 +0.07(+2.14%)
Feb 12, 2009 3.416 3.520 3.380 3.406 71,657 -0.03(-0.76%)
Feb 11, 2009 3.416 3.510 3.380 3.432 46,152 +0.04(+1.23%)
Feb 10, 2009 3.604 3.635 3.390 3.390 44,379 -0.24(-6.72%)
Feb 09, 2009 3.619 3.749 3.541 3.635 24,588 -0.01(-0.29%)
Feb 06, 2009 3.588 3.708 3.588 3.645 52,158 +0.06(+1.74%)
Feb 05, 2009 3.645 3.796 3.567 3.583 64,795 -0.07(-1.99%)
Feb 04, 2009 3.734 3.828 3.656 3.656 21,636 -0.04(-0.99%)
Feb 03, 2009 3.749 3.848 3.640 3.692 33,029 -0.05(-1.25%)
Feb 02, 2009 3.484 3.864 3.474 3.739 119,483 +0.22(+6.36%)
Jan 30, 2009 3.692 3.767 3.510 3.515 40,670 -0.13(-3.57%)
Jan 29, 2009 3.832 3.832 3.645 3.645 22,811 -0.22(-5.65%)
Jan 28, 2009 3.900 4.014 3.735 3.864 79,763 +0.02(+0.41%)
Jan 27, 2009 3.697 3.900 3.697 3.848 43,775 +0.18(+4.82%)
Jan 26, 2009 3.583 3.718 3.541 3.671 25,183 +0.08(+2.17%)
Jan 23, 2009 3.474 3.666 3.474 3.593 78,272 +0.11(+3.29%)
Jan 22, 2009 3.598 3.604 3.474 3.479 29,660 -0.21(-5.64%)
Jan 21, 2009 3.390 3.692 3.333 3.687 52,639 +0.33(+9.92%)
Jan 20, 2009 3.557 3.609 3.333 3.354 88,617 -0.24(-6.66%)
Jan 16, 2009 3.650 3.921 3.546 3.593 86,772 -0.05(-1.29%)
Jan 15, 2009 3.588 3.640 3.474 3.640 61,628 +0.05(+1.30%)
Jan 14, 2009 3.682 3.765 3.536 3.593 84,470 -0.17(-4.56%)
Jan 13, 2009 3.728 3.910 3.640 3.765 122,771 +0.05(+1.26%)
Jan 12, 2009 3.822 3.874 3.692 3.718 68,610 -0.11(-2.85%)
Jan 09, 2009 4.150 4.160 3.827 3.827 73,741 -0.31(-7.54%)
Jan 08, 2009 4.014 4.160 3.905 4.139 79,365 -0.01(-0.25%)
Jan 07, 2009 4.082 4.150 3.983 4.150 58,724 +0.02(+0.38%)
Jan 06, 2009 4.025 4.160 4.009 4.134 65,239 +0.18(+4.61%)
Jan 05, 2009 3.988 3.994 3.843 3.952 67,195 -0.04(-1.04%)
Jan 02, 2009 4.046 4.051 3.827 3.994 81,784 +0.03(+0.66%)
Dec 31, 2008 3.682 4.113 3.676 3.968 168,082 +0.30(+8.23%)
Dec 30, 2008 3.801 3.812 3.552 3.666 115,379 -0.11(-2.89%)
Dec 29, 2008 4.009 4.009 3.708 3.775 76,832 -0.23(-5.71%)
Dec 26, 2008 3.900 4.004 3.817 4.004 41,239 +0.12(+3.22%)
Dec 24, 2008 3.827 3.900 3.780 3.879 18,215 +0.05(+1.36%)
Dec 23, 2008 3.879 3.890 3.796 3.827 52,451 -0.05(-1.21%)
Dec 22, 2008 4.020 4.051 3.760 3.874 109,596 -0.12(-2.99%)
Dec 19, 2008 4.025 4.082 3.702 3.994 233,941 +0.10(+2.54%)
Dec 18, 2008 3.848 3.895 3.775 3.895 78,245 +0.06(+1.63%)
Dec 17, 2008 3.822 3.895 3.635 3.832 77,086 -0.01(-0.14%)
Dec 16, 2008 3.796 3.957 3.735 3.838 147,699 +0.14(+3.65%)
Dec 15, 2008 3.817 3.978 3.702 3.702 56,299 -0.04(-1.11%)
Dec 12, 2008 3.640 3.801 3.531 3.744 82,191 +0.04(+1.12%)
Dec 11, 2008 3.994 3.994 3.697 3.702 90,647 -0.34(-8.37%)
Dec 10, 2008 3.952 4.077 3.952 4.040 137,329 +0.16(+4.02%)
Dec 09, 2008 3.864 4.072 3.843 3.884 156,128 +0.01(+0.27%)
Dec 08, 2008 3.827 3.957 3.401 3.874 116,548 +0.18(+4.78%)
Dec 05, 2008 3.546 3.843 3.510 3.697 103,157 +0.10(+2.75%)
Dec 04, 2008 3.936 4.014 3.598 3.598 89,009 -0.40(-9.90%)
Dec 03, 2008 3.827 4.030 3.510 3.994 86,574 +0.37(+10.34%)
Dec 02, 2008 3.442 3.624 3.385 3.619 116,515 +0.24(+7.08%)
Dec 01, 2008 3.588 3.593 3.380 3.380 218,344 -0.26(-7.14%)
Nov 28, 2008 3.598 3.640 3.536 3.640 56,906 +0.02(+0.57%)
Nov 26, 2008 2.922 3.640 2.922 3.619 323,271 +0.72(+24.73%)
Nov 25, 2008 3.094 3.260 2.860 2.902 165,087 -0.10(-3.46%)
Nov 24, 2008 3.042 3.271 2.865 3.006 141,727 -0.01(-0.34%)
Nov 21, 2008 3.432 3.544 2.995 3.016 278,274 -0.32(-9.52%)
Nov 20, 2008 3.557 3.583 3.333 3.333 114,261 -0.23(-6.56%)
Nov 19, 2008 3.869 3.890 3.567 3.567 109,359 -0.35(-9.02%)
Nov 18, 2008 4.009 4.071 3.770 3.921 170,826 -0.05(-1.31%)
Nov 17, 2008 3.973 4.092 3.827 3.973 113,257 -0.04(-1.04%)
Nov 14, 2008 4.332 4.607 3.988 4.014 110,988 -0.40(-8.96%)
Nov 13, 2008 4.020 4.451 3.817 4.410 103,600 +0.43(+10.70%)
Nov 12, 2008 4.160 4.217 3.952 3.983 84,565 -0.27(-6.24%)
Nov 11, 2008 4.368 4.378 4.191 4.248 80,684 -0.12(-2.85%)
Nov 10, 2008 4.768 4.836 4.368 4.373 81,676 -0.29(-6.24%)
Nov 07, 2008 4.571 4.940 4.571 4.664 53,043 +0.14(+3.10%)
Nov 06, 2008 4.560 4.602 4.514 4.524 57,845 -0.09(-1.92%)
Nov 05, 2008 4.794 4.883 4.540 4.612 148,327 -0.18(-3.80%)
Nov 04, 2008 4.940 4.961 4.451 4.794 199,573 +0.43(+9.76%)
Nov 03, 2008 4.368 4.498 4.160 4.368 84,238 +0.16(+3.83%)
Oct 31, 2008 3.988 4.207 3.905 4.207 106,423 +0.16(+3.85%)
Oct 30, 2008 4.072 4.160 3.900 4.051 84,845 +0.11(+2.91%)
Oct 29, 2008 4.160 4.160 3.910 3.936 159,781 -0.18(-4.42%)
Oct 28, 2008 4.160 4.160 3.994 4.118 294,878 +0.04(+0.89%)
Oct 27, 2008 3.994 4.160 3.921 4.082 61,772 -0.04(-1.01%)
Oct 24, 2008 3.988 4.243 3.962 4.124 163,230 -0.24(-5.60%)
Oct 23, 2008 4.467 4.586 4.204 4.368 69,414 -0.06(-1.29%)
Oct 22, 2008 4.415 4.680 4.378 4.425 47,539 -0.08(-1.85%)
Oct 21, 2008 4.550 4.675 4.493 4.508 23,906 -0.15(-3.13%)
Oct 20, 2008 4.675 4.758 4.555 4.654 57,178 +0.05(+1.02%)
Oct 17, 2008 4.358 4.852 4.313 4.607 176,651 +0.04(+0.80%)
Oct 16, 2008 3.926 4.675 3.905 4.571 120,242 +0.74(+19.43%)
Oct 15, 2008 4.144 4.207 3.827 3.827 260,801 -0.47(-10.90%)
Oct 14, 2008 4.981 5.054 4.228 4.295 108,419 -0.44(-9.23%)
Oct 13, 2008 4.280 4.784 3.786 4.732 157,062 +0.72(+17.88%)
Oct 10, 2008 3.271 4.025 3.146 4.014 293,126 +0.62(+18.22%)
Oct 09, 2008 4.306 4.306 3.396 3.396 210,954 -0.83(-19.68%)
Oct 08, 2008 4.748 4.748 4.170 4.228 111,227 -0.21(-4.69%)
Oct 07, 2008 4.711 5.330 4.430 4.436 107,261 -0.48(-9.83%)
Oct 06, 2008 4.976 5.455 4.805 4.919 173,345 -0.12(-2.47%)
Oct 03, 2008 4.966 5.392 4.966 5.044 87,503 +0.04(+0.73%)
Oct 02, 2008 5.096 5.148 5.008 5.008 124,308 -0.11(-2.13%)
Oct 01, 2008 5.392 5.611 5.117 5.117 164,351 -0.33(-6.02%)
Sep 30, 2008 5.304 5.611 5.304 5.444 165,951 +0.13(+2.45%)
Sep 29, 2008 5.413 5.574 5.309 5.314 218,490 -0.20(-3.58%)
Sep 26, 2008 5.439 5.533 5.273 5.512 47,835 -0.03(-0.56%)
Sep 25, 2008 5.455 5.579 5.372 5.543 76,007 +0.19(+3.50%)
Sep 24, 2008 5.439 5.449 5.231 5.356 36,883 +0.01(+0.10%)
Sep 23, 2008 5.460 5.486 5.288 5.351 107,636 -0.09(-1.72%)
Sep 22, 2008 5.538 5.538 5.418 5.444 170,324 -0.09(-1.69%)
Sep 19, 2008 5.449 5.600 5.268 5.538 523,631 +0.21(+4.00%)
Sep 18, 2008 5.085 5.330 5.049 5.325 323,440 +0.33(+6.56%)
Sep 17, 2008 5.080 5.215 4.997 4.997 162,412 -0.20(-3.90%)
Sep 16, 2008 5.039 5.205 5.008 5.200 106,634 +0.15(+2.88%)
Sep 15, 2008 5.200 5.245 5.054 5.054 90,157 -0.18(-3.48%)
Sep 12, 2008 5.397 5.403 5.221 5.236 56,393 -0.11(-2.04%)
Sep 11, 2008 5.356 5.408 5.200 5.346 69,139 -0.01(-0.19%)
Sep 10, 2008 5.346 5.366 5.262 5.356 103,236 +0.08(+1.58%)
Sep 09, 2008 5.340 5.434 5.273 5.273 69,653 -0.01(-0.20%)
Sep 08, 2008 5.319 5.351 5.242 5.283 97,173 +0.05(+0.89%)
Sep 05, 2008 5.278 5.278 5.195 5.236 80,340 -0.05(-0.98%)
Sep 04, 2008 5.351 5.356 5.257 5.288 67,353 -0.04(-0.68%)
Sep 03, 2008 5.325 5.486 5.200 5.325 140,029 -0.02(-0.29%)
Sep 02, 2008 5.481 5.481 5.294 5.340 126,712 -0.06(-1.06%)
Aug 29, 2008 5.465 5.465 5.361 5.397 128,967 +0.02(+0.29%)
Aug 28, 2008 5.330 5.418 5.231 5.382 254,710 +0.05(+0.98%)
Aug 27, 2008 5.054 5.631 5.034 5.330 1,670,282 +0.23(+4.59%)
Aug 26, 2008 5.080 5.096 5.049 5.096 41,189 +0.10(+2.08%)
Aug 25, 2008 5.059 5.059 4.945 4.992 33,314 -0.04(-0.83%)
Aug 22, 2008 4.966 5.148 4.945 5.034 43,764 +0.04(+0.73%)
Aug 21, 2008 4.976 5.117 4.976 4.997 29,119 -0.09(-1.74%)
Aug 20, 2008 5.117 5.278 5.013 5.085 53,643 +0.04(+0.72%)
Aug 19, 2008 4.992 5.163 4.961 5.049 43,729 -0.03(-0.51%)
Aug 18, 2008 5.174 5.283 5.059 5.075 61,601 -0.12(-2.30%)
Aug 15, 2008 5.392 5.423 5.174 5.195 103,828 -0.03(-0.60%)
Aug 14, 2008 5.200 5.330 5.174 5.226 56,314 -0.02(-0.30%)
Aug 13, 2008 5.288 5.423 5.205 5.242 96,213 -0.08(-1.56%)
Aug 12, 2008 5.304 5.392 5.293 5.325 60,583 -0.01(-0.19%)
Aug 11, 2008 5.319 5.397 5.278 5.335 100,109 +0.02(+0.39%)
Aug 08, 2008 5.106 5.325 5.106 5.314 70,789 +0.18(+3.44%)
Aug 07, 2008 5.257 5.278 5.138 5.138 82,609 -0.14(-2.66%)
Aug 06, 2008 5.049 5.366 5.044 5.278 176,638 +0.19(+3.78%)
Aug 05, 2008 5.117 5.117 5.008 5.085 53,951 +0.01(+0.10%)
Aug 04, 2008 5.148 5.148 4.992 5.080 65,068 -0.05(-0.91%)
Aug 01, 2008 5.127 5.148 4.958 5.127 44,422 -0.01(-0.20%)
Jul 31, 2008 5.034 5.143 4.987 5.138 50,383 +0.06(+1.23%)
Jul 30, 2008 5.122 5.143 4.935 5.075 67,960 -0.01(-0.20%)
Jul 29, 2008 5.085 5.153 4.971 5.085 97,974 +0.06(+1.24%)
Jul 28, 2008 4.966 5.070 4.966 5.023 75,809 +0.07(+1.47%)
Jul 25, 2008 4.784 4.981 4.685 4.950 106,644 +0.20(+4.27%)
Jul 24, 2008 4.867 4.898 4.638 4.748 175,814 -0.08(-1.72%)
Jul 23, 2008 4.945 4.966 4.784 4.831 86,449 -0.10(-2.11%)
Jul 22, 2008 4.654 4.935 4.654 4.935 101,767 +0.17(+3.60%)
Jul 21, 2008 4.602 4.810 4.477 4.763 38,996 +0.10(+2.23%)
Jul 18, 2008 4.841 4.893 4.649 4.659 123,827 -0.18(-3.76%)
Jul 17, 2008 4.919 4.976 4.748 4.841 86,376 -0.07(-1.38%)
Jul 16, 2008 4.794 4.919 4.779 4.909 97,894 +0.23(+5.01%)
Jul 15, 2008 4.992 5.085 4.654 4.675 234,052 -0.32(-6.35%)
Jul 14, 2008 5.080 5.122 4.888 4.992 106,261 +0.02(+0.31%)
Jul 11, 2008 4.914 4.997 4.914 4.976 53,920 +0.02(+0.31%)
Jul 10, 2008 4.976 5.070 4.904 4.961 63,535 -0.03(-0.63%)
Jul 09, 2008 5.008 5.106 4.992 4.992 36,331 -0.07(-1.44%)
Jul 08, 2008 4.815 5.070 4.810 5.065 91,646 +0.27(+5.64%)
Jul 07, 2008 5.034 5.137 4.794 4.794 104,459 -0.20(-4.06%)
Jul 04, 2008 4.784 5.106 4.784 4.997 43,323 +0.00(+0.00%)
Jul 03, 2008 4.784 5.106 4.784 4.997 43,323 +0.23(+4.91%)
Jul 02, 2008 4.800 4.971 4.727 4.763 81,734 -0.08(-1.61%)
Jul 01, 2008 4.831 5.174 4.732 4.841 150,310 -0.06(-1.17%)
Jun 30, 2008 5.070 5.132 4.888 4.898 85,393 -0.09(-1.77%)
Jun 27, 2008 4.935 5.127 4.742 4.987 3,031,791 +0.02(+0.42%)
Jun 26, 2008 5.112 5.112 4.935 4.966 59,026 -0.08(-1.65%)
Jun 25, 2008 4.703 5.070 4.703 5.049 48,018 -0.07(-1.32%)
Jun 24, 2008 5.143 5.143 4.929 5.117 67,718 +0.04(+0.72%)
Jun 23, 2008 5.174 5.174 5.002 5.080 36,281 -0.11(-2.20%)
Jun 20, 2008 5.096 5.200 5.028 5.195 65,395 +0.05(+1.01%)
Jun 19, 2008 5.091 5.143 4.992 5.143 69,066 +0.11(+2.17%)
Jun 18, 2008 5.080 5.189 4.987 5.034 72,828 -0.11(-2.22%)
Jun 17, 2008 5.075 5.169 5.070 5.148 66,941 +0.08(+1.54%)
Jun 16, 2008 4.758 5.091 4.758 5.070 79,836 +0.27(+5.52%)
Jun 13, 2008 4.862 4.955 4.540 4.805 78,174 +0.01(+0.22%)
Jun 12, 2008 4.878 4.909 4.722 4.794 124,798 -0.08(-1.60%)
Jun 11, 2008 4.852 4.872 4.753 4.872 94,478 +0.01(+0.21%)
Jun 10, 2008 4.857 5.018 4.815 4.862 47,310 -0.01(-0.11%)
Jun 09, 2008 4.997 5.008 4.862 4.867 66,099 -0.08(-1.58%)
Jun 06, 2008 5.028 5.075 4.893 4.945 42,104 -0.06(-1.25%)
Jun 05, 2008 5.054 5.158 4.914 5.008 81,995 -0.05(-1.03%)
Jun 04, 2008 5.049 5.132 5.002 5.059 113,919 -0.02(-0.31%)
Jun 03, 2008 5.044 5.163 4.935 5.075 76,147 +0.06(+1.24%)
Jun 02, 2008 5.013 5.054 4.961 5.013 39,535 -0.01(-0.10%)
May 30, 2008 4.706 5.039 4.706 5.018 122,723 +0.31(+6.63%)
May 29, 2008 4.878 4.914 4.690 4.706 82,780 -0.18(-3.62%)
May 28, 2008 4.950 5.044 4.883 4.883 57,976 +0.01(+0.11%)
May 27, 2008 5.034 5.080 4.867 4.878 96,059 -0.17(-3.30%)
May 26, 2008 5.065 5.085 4.950 5.044 39,704 +0.00(+0.00%)
May 23, 2008 5.065 5.085 4.950 5.044 39,704 +0.02(+0.41%)
May 22, 2008 4.950 5.138 4.904 5.023 89,399 +0.07(+1.47%)
May 21, 2008 5.117 5.200 4.950 4.950 74,968 -0.21(-4.03%)
May 20, 2008 5.148 5.195 5.091 5.158 61,445 -0.02(-0.40%)
May 19, 2008 5.163 5.200 5.128 5.179 27,067 -0.02(-0.40%)
May 16, 2008 5.158 5.205 5.085 5.200 67,439 +0.03(+0.60%)
May 15, 2008 5.112 5.200 5.096 5.169 79,936 -0.01(-0.20%)
May 14, 2008 5.169 5.236 4.888 5.179 80,138 -0.03(-0.50%)
May 13, 2008 5.132 5.205 5.091 5.205 53,010 -0.02(-0.30%)
May 12, 2008 5.122 5.221 5.106 5.221 27,437 +0.11(+2.14%)
May 09, 2008 5.247 5.252 5.044 5.112 91,286 -0.10(-1.90%)
May 08, 2008 5.023 5.210 5.023 5.210 52,443 +0.05(+1.01%)
May 07, 2008 4.992 5.195 4.966 5.158 137,329 +0.15(+2.90%)
May 06, 2008 4.929 5.065 4.929 5.013 30,785 +0.05(+1.05%)
May 05, 2008 4.909 4.961 4.654 4.961 40,904 -0.01(-0.18%)
May 02, 2008 4.633 5.070 4.633 4.970 89,655 +0.26(+5.60%)
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.