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

Medallion Fin Cp (NQ: MFIN )

8.220 -0.180 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jun 30, 2010 3.569 3.661 3.542 3.564 132,336 +0.01(+0.15%)
Jun 29, 2010 3.672 3.710 3.532 3.559 216,770 -0.11(-3.09%)
Jun 25, 2010 3.883 4.034 3.607 3.672 821,797 -0.18(-4.76%)
Jun 24, 2010 3.850 3.953 3.845 3.856 35,522 -0.02(-0.42%)
Jun 23, 2010 3.904 4.012 3.861 3.872 43,185 -0.04(-1.10%)
Jun 22, 2010 4.045 4.131 3.899 3.915 49,215 -0.13(-3.20%)
Jun 21, 2010 3.991 4.077 3.991 4.045 47,346 +0.09(+2.32%)
Jun 18, 2010 3.964 3.980 3.916 3.953 86,608 +0.01(+0.27%)
Jun 17, 2010 3.926 3.985 3.829 3.942 81,535 +0.02(+0.41%)
Jun 16, 2010 3.872 3.969 3.823 3.926 37,100 -0.01(-0.27%)
Jun 15, 2010 3.893 3.942 3.866 3.937 59,635 +0.09(+2.24%)
Jun 14, 2010 3.893 3.912 3.834 3.850 41,902 -0.02(-0.56%)
Jun 11, 2010 3.807 3.888 3.807 3.872 109,541 +0.05(+1.20%)
Jun 10, 2010 3.764 3.866 3.764 3.826 76,859 +0.08(+2.09%)
Jun 09, 2010 3.802 3.807 3.726 3.748 90,287 -0.01(-0.29%)
Jun 08, 2010 3.753 3.791 3.753 3.758 90,661 +0.01(+0.29%)
Jun 07, 2010 3.807 3.812 3.737 3.748 71,878 -0.03(-0.86%)
Jun 04, 2010 3.866 3.947 3.780 3.780 137,721 -0.15(-3.71%)
Jun 03, 2010 4.007 4.088 3.866 3.926 72,898 -0.11(-2.68%)
Jun 02, 2010 3.834 4.077 3.834 4.034 66,569 +0.23(+6.11%)
Jun 01, 2010 3.958 3.985 3.802 3.802 61,678 -0.17(-4.22%)
May 28, 2010 3.926 4.001 3.910 3.969 96,987 +0.04(+1.10%)
May 27, 2010 3.888 3.926 3.796 3.926 88,932 +0.12(+3.27%)
May 26, 2010 3.812 3.937 3.785 3.802 93,509 +0.03(+0.72%)
May 25, 2010 3.904 3.904 3.775 3.775 169,067 -0.20(-5.03%)
May 24, 2010 3.910 4.131 3.910 3.974 85,709 +0.07(+1.80%)
May 21, 2010 3.424 4.077 3.424 3.904 615,143 -0.16(-3.98%)
May 20, 2010 4.077 4.180 4.050 4.066 127,532 -0.16(-3.83%)
May 19, 2010 4.266 4.288 4.185 4.228 75,717 +0.02(+0.51%)
May 18, 2010 4.313 4.313 4.196 4.207 64,655 -0.08(-1.85%)
May 17, 2010 4.275 4.291 4.238 4.286 52,380 +0.03(+0.75%)
May 14, 2010 4.281 4.302 4.217 4.254 50,417 -0.10(-2.31%)
May 13, 2010 4.339 4.366 4.291 4.355 95,318 -0.01(-0.24%)
May 12, 2010 4.254 4.366 4.254 4.366 83,528 +0.04(+0.98%)
May 11, 2010 4.238 4.328 4.185 4.323 190,447 +0.08(+1.87%)
May 10, 2010 4.244 4.244 4.185 4.244 157,917 +0.20(+4.84%)
May 07, 2010 4.095 4.201 3.973 4.048 208,607 -0.03(-0.65%)
May 06, 2010 4.275 4.281 3.428 4.074 360,943 -0.21(-4.83%)
May 05, 2010 4.286 4.318 4.265 4.281 75,215 -0.02(-0.49%)
May 04, 2010 4.302 4.339 4.265 4.302 88,424 -0.04(-0.98%)
May 03, 2010 4.260 4.344 4.238 4.344 78,638 +0.11(+2.50%)
Apr 30, 2010 4.339 4.339 4.238 4.238 163,786 -0.11(-2.56%)
Apr 29, 2010 4.323 4.355 4.249 4.350 102,528 +0.06(+1.48%)
Apr 28, 2010 4.275 4.313 4.265 4.286 67,539 +0.01(+0.25%)
Apr 27, 2010 4.307 4.307 4.244 4.275 82,313 -0.04(-0.98%)
Apr 26, 2010 4.297 4.318 4.238 4.318 125,707 +0.01(+0.25%)
Apr 23, 2010 4.244 4.313 4.244 4.307 115,006 +0.05(+1.12%)
Apr 22, 2010 4.275 4.307 4.228 4.260 76,469 -0.06(-1.47%)
Apr 21, 2010 4.318 4.339 4.302 4.323 42,680 -0.02(-0.49%)
Apr 20, 2010 4.270 4.350 4.233 4.344 89,742 +0.08(+1.86%)
Apr 19, 2010 4.260 4.291 4.222 4.265 68,141 -0.02(-0.49%)
Apr 16, 2010 4.323 4.323 4.217 4.286 86,997 -0.06(-1.46%)
Apr 15, 2010 4.334 4.350 4.244 4.350 25,749 +0.00(+0.00%)
Apr 14, 2010 4.265 4.355 4.217 4.350 154,452 +0.09(+2.11%)
Apr 13, 2010 4.217 4.270 4.217 4.260 83,972 +0.02(+0.50%)
Apr 12, 2010 4.207 4.254 4.207 4.238 72,614 +0.02(+0.38%)
Apr 09, 2010 4.217 4.228 4.185 4.222 74,126 +0.00(+0.00%)
Apr 08, 2010 4.254 4.265 4.196 4.222 48,188 -0.03(-0.75%)
Apr 07, 2010 4.212 4.260 4.212 4.254 70,002 +0.02(+0.50%)
Apr 06, 2010 4.207 4.249 4.207 4.233 47,890 -0.01(-0.25%)
Apr 05, 2010 4.169 4.249 4.159 4.244 113,445 +0.05(+1.26%)
Apr 01, 2010 4.238 4.191 4.191 4.191 65,685 -0.03(-0.63%)
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%)
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.