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

Mercury Sys Inc (NQ: MRCY )

32.06 +0.24 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 30, 2010 12.66 13.48 12.43 13.20 100,115 +0.24(+1.85%)
Jul 29, 2010 13.22 13.39 12.59 12.96 64,762 -0.14(-1.07%)
Jul 28, 2010 13.21 13.49 13.01 13.10 56,230 -0.19(-1.43%)
Jul 27, 2010 13.49 13.79 13.26 13.29 59,390 -0.02(-0.15%)
Jul 26, 2010 13.15 13.41 12.89 13.31 116,807 +0.18(+1.37%)
Jul 23, 2010 12.29 13.15 12.26 13.13 105,373 +0.72(+5.80%)
Jul 22, 2010 11.96 12.49 11.88 12.41 69,193 +0.72(+6.16%)
Jul 21, 2010 12.41 12.46 11.67 11.69 61,355 -0.62(-5.04%)
Jul 20, 2010 11.83 12.34 11.65 12.31 75,573 +0.25(+2.07%)
Jul 19, 2010 11.56 12.09 11.56 12.06 73,791 +0.53(+4.60%)
Jul 16, 2010 11.80 12.12 11.38 11.53 121,563 -0.43(-3.60%)
Jul 15, 2010 12.25 12.29 11.76 11.96 53,592 -0.24(-1.97%)
Jul 14, 2010 12.14 12.32 11.83 12.20 87,010 +0.00(+0.00%)
Jul 13, 2010 11.95 12.32 11.69 12.20 92,323 +0.45(+3.83%)
Jul 12, 2010 11.80 12.40 11.41 11.75 92,174 -0.12(-1.01%)
Jul 09, 2010 11.99 11.99 11.62 11.87 72,175 -0.12(-1.00%)
Jul 08, 2010 12.09 12.45 11.91 11.99 78,881 +0.08(+0.67%)
Jul 07, 2010 11.85 12.03 11.60 11.91 164,599 +0.16(+1.36%)
Jul 06, 2010 12.05 12.10 11.59 11.75 103,286 -0.10(-0.84%)
Jul 02, 2010 11.79 11.99 11.46 11.85 88,364 +0.21(+1.80%)
Jul 01, 2010 11.74 12.19 11.33 11.64 129,981 -0.09(-0.77%)
Jun 30, 2010 11.03 12.13 11.03 11.73 144,912 +0.73(+6.64%)
Jun 29, 2010 11.56 11.56 10.89 11.00 80,604 -1.08(-8.94%)
Jun 25, 2010 11.42 12.08 11.28 12.08 309,251 +0.70(+6.15%)
Jun 24, 2010 11.43 11.70 11.32 11.38 54,020 -0.21(-1.81%)
Jun 23, 2010 11.33 11.90 11.29 11.59 56,665 +0.26(+2.29%)
Jun 22, 2010 11.56 11.87 11.30 11.33 52,860 -0.14(-1.22%)
Jun 21, 2010 11.76 11.87 11.32 11.47 47,951 -0.03(-0.26%)
Jun 18, 2010 11.32 11.65 11.02 11.50 110,154 +0.21(+1.86%)
Jun 17, 2010 11.31 11.49 11.16 11.29 67,970 -0.01(-0.09%)
Jun 16, 2010 11.20 11.52 11.13 11.30 63,906 -0.11(-0.96%)
Jun 15, 2010 11.57 11.57 10.99 11.41 169,500 -0.10(-0.87%)
Jun 14, 2010 11.40 12.15 11.37 11.51 101,939 +0.23(+2.08%)
Jun 11, 2010 10.82 11.34 10.82 11.28 96,262 +0.29(+2.64%)
Jun 10, 2010 10.63 11.01 10.60 10.98 78,885 +0.63(+6.14%)
Jun 09, 2010 10.46 10.70 10.30 10.35 151,087 +0.00(+0.00%)
Jun 08, 2010 10.33 10.51 9.770 10.35 173,374 -0.23(-2.17%)
Jun 07, 2010 10.95 11.18 10.52 10.58 60,558 -0.30(-2.76%)
Jun 04, 2010 11.47 11.70 10.82 10.88 130,373 -0.90(-7.64%)
Jun 03, 2010 11.68 11.90 11.20 11.78 89,419 +0.05(+0.43%)
Jun 02, 2010 11.29 11.75 11.06 11.73 144,744 +0.59(+5.30%)
Jun 01, 2010 11.64 11.68 11.13 11.14 104,415 -0.61(-5.19%)
May 28, 2010 11.90 11.95 11.53 11.75 90,215 -0.15(-1.26%)
May 27, 2010 11.50 11.93 11.29 11.90 75,051 +0.71(+6.34%)
May 26, 2010 11.54 11.89 11.13 11.19 67,904 -0.26(-2.27%)
May 25, 2010 11.17 11.55 10.96 11.45 69,504 -0.09(-0.78%)
May 24, 2010 11.88 12.39 11.44 11.54 61,523 -0.39(-3.27%)
May 21, 2010 11.05 12.05 10.76 11.93 149,127 +0.67(+5.95%)
May 20, 2010 11.41 12.14 11.20 11.26 116,771 -0.94(-7.70%)
May 19, 2010 12.29 12.43 12.03 12.20 75,949 -0.18(-1.45%)
May 18, 2010 13.06 13.09 12.34 12.38 50,028 -0.47(-3.66%)
May 17, 2010 13.34 13.50 12.77 12.85 101,630 -0.31(-2.36%)
May 14, 2010 13.23 13.23 12.86 13.16 83,838 -0.19(-1.42%)
May 13, 2010 13.40 13.58 12.96 13.35 49,862 -0.15(-1.11%)
May 12, 2010 13.11 13.50 13.01 13.50 64,354 +0.49(+3.77%)
May 11, 2010 12.68 13.08 12.25 13.01 82,163 +0.28(+2.20%)
May 10, 2010 12.58 12.81 11.75 12.73 98,404 +1.30(+11.37%)
May 07, 2010 12.00 12.23 11.01 11.43 188,032 -0.61(-5.07%)
May 06, 2010 12.35 12.56 9.090 12.04 138,805 -0.45(-3.60%)
May 05, 2010 12.66 12.73 12.38 12.49 55,366 -0.26(-2.04%)
May 04, 2010 12.58 12.78 12.23 12.75 102,907 -0.16(-1.24%)
May 03, 2010 12.93 13.16 12.69 12.91 105,623 +0.05(+0.39%)
Apr 30, 2010 13.60 13.60 12.86 12.86 151,583 -0.81(-5.93%)
Apr 29, 2010 13.22 13.67 13.09 13.67 117,992 +0.60(+4.59%)
Apr 28, 2010 13.76 13.79 12.36 13.07 241,821 -0.17(-1.28%)
Apr 27, 2010 13.73 13.96 13.12 13.24 243,391 -0.64(-4.61%)
Apr 26, 2010 14.06 14.23 13.88 13.88 38,559 -0.24(-1.70%)
Apr 23, 2010 14.12 14.16 13.70 14.12 81,993 +0.02(+0.14%)
Apr 22, 2010 13.94 14.15 13.57 14.10 88,351 -0.07(-0.49%)
Apr 21, 2010 13.99 14.25 13.63 14.17 101,334 +0.24(+1.72%)
Apr 20, 2010 13.94 14.28 13.84 13.93 43,742 +0.02(+0.14%)
Apr 19, 2010 13.81 13.92 13.40 13.91 51,463 +0.02(+0.14%)
Apr 16, 2010 13.95 14.00 13.40 13.89 100,385 -0.08(-0.57%)
Apr 15, 2010 13.95 14.07 13.75 13.97 60,440 -0.04(-0.29%)
Apr 14, 2010 13.68 14.07 13.62 14.01 33,943 +0.38(+2.79%)
Apr 13, 2010 13.72 13.72 13.37 13.63 18,719 -0.08(-0.58%)
Apr 12, 2010 13.64 13.90 13.32 13.71 40,229 +0.04(+0.29%)
Apr 09, 2010 13.82 13.83 13.48 13.67 55,220 -0.12(-0.87%)
Apr 08, 2010 13.67 13.83 13.46 13.79 46,355 +0.00(+0.00%)
Apr 07, 2010 13.77 13.88 13.48 13.79 60,113 -0.04(-0.29%)
Apr 06, 2010 13.79 13.94 13.57 13.83 27,438 -0.19(-1.36%)
Apr 05, 2010 13.51 14.03 13.44 14.02 75,580 +0.64(+4.78%)
Apr 01, 2010 13.80 13.38 13.38 13.38 57,200 -0.34(-2.48%)
Mar 31, 2010 13.87 13.99 13.72 13.72 85,470 -0.16(-1.15%)
Mar 30, 2010 13.25 13.92 13.07 13.88 75,850 +0.64(+4.83%)
Mar 29, 2010 13.26 13.42 13.11 13.24 43,146 +0.04(+0.30%)
Mar 26, 2010 13.32 13.50 13.11 13.20 42,990 -0.10(-0.75%)
Mar 25, 2010 13.47 13.84 13.27 13.30 51,548 -0.07(-0.52%)
Mar 24, 2010 13.27 13.69 13.26 13.37 79,915 +0.05(+0.38%)
Mar 23, 2010 12.89 13.36 12.72 13.32 71,671 +0.42(+3.26%)
Mar 22, 2010 12.10 12.93 12.10 12.90 70,065 +0.65(+5.31%)
Mar 19, 2010 12.83 12.83 11.95 12.25 115,861 -0.47(-3.69%)
Mar 18, 2010 12.47 12.95 12.38 12.72 29,329 +0.19(+1.52%)
Mar 17, 2010 12.48 12.65 12.34 12.53 47,394 +0.05(+0.40%)
Mar 16, 2010 12.61 12.61 12.00 12.48 63,152 -0.11(-0.87%)
Mar 15, 2010 12.54 12.72 12.32 12.59 62,146 -0.19(-1.49%)
Mar 12, 2010 12.89 12.89 12.67 12.78 41,085 -0.11(-0.85%)
Mar 11, 2010 13.11 13.11 12.77 12.89 61,303 +0.03(+0.23%)
Mar 10, 2010 12.90 12.99 12.81 12.86 33,312 -0.10(-0.77%)
Mar 09, 2010 12.65 13.00 12.51 12.96 24,372 +0.24(+1.89%)
Mar 08, 2010 12.68 12.75 12.67 12.72 25,687 +0.00(+0.00%)
Mar 05, 2010 12.45 12.72 12.05 12.72 57,216 +0.36(+2.91%)
Mar 04, 2010 12.37 12.62 12.19 12.36 27,312 -0.01(-0.08%)
Mar 03, 2010 12.65 12.68 12.35 12.37 50,755 -0.21(-1.67%)
Mar 02, 2010 12.47 12.92 12.25 12.58 75,361 +0.14(+1.13%)
Mar 01, 2010 12.35 12.75 12.25 12.44 69,750 +0.22(+1.80%)
Feb 26, 2010 12.37 12.48 12.06 12.22 61,311 -0.15(-1.21%)
Feb 25, 2010 12.48 12.64 12.17 12.37 77,381 -0.39(-3.06%)
Feb 24, 2010 12.62 12.98 12.26 12.76 61,277 +0.15(+1.19%)
Feb 23, 2010 12.83 12.93 12.43 12.61 74,941 -0.23(-1.79%)
Feb 22, 2010 12.70 13.00 12.70 12.84 53,455 +0.14(+1.10%)
Feb 19, 2010 12.74 12.96 12.65 12.70 71,466 -0.05(-0.39%)
Feb 18, 2010 12.61 12.88 12.61 12.75 62,255 +0.09(+0.71%)
Feb 17, 2010 12.63 12.80 12.39 12.66 66,659 -0.02(-0.16%)
Feb 16, 2010 12.69 12.97 12.51 12.68 61,054 +0.09(+0.71%)
Feb 12, 2010 12.41 12.59 12.59 12.59 98,100 -0.02(-0.16%)
Feb 11, 2010 12.74 12.78 12.49 12.61 128,837 +0.23(+1.86%)
Feb 10, 2010 11.22 12.64 11.22 12.38 171,823 +1.07(+9.46%)
Feb 09, 2010 10.81 11.66 10.81 11.31 70,161 +0.70(+6.60%)
Feb 08, 2010 10.85 10.93 10.55 10.61 96,694 -0.24(-2.21%)
Feb 05, 2010 10.67 11.01 10.57 10.85 150,538 +0.18(+1.69%)
Feb 04, 2010 11.06 11.52 10.64 10.67 94,259 -0.45(-4.05%)
Feb 03, 2010 11.54 11.58 11.03 11.12 82,023 -0.51(-4.39%)
Feb 02, 2010 12.12 12.29 11.59 11.63 79,225 -0.44(-3.65%)
Feb 01, 2010 11.99 12.63 11.99 12.07 69,452 +0.13(+1.09%)
Jan 29, 2010 12.45 13.20 11.94 11.94 145,073 -0.47(-3.79%)
Jan 28, 2010 13.71 13.71 12.31 12.41 130,910 -1.31(-9.55%)
Jan 27, 2010 12.53 14.33 12.53 13.72 174,656 +1.24(+9.94%)
Jan 26, 2010 12.80 12.81 12.36 12.48 91,928 -0.42(-3.26%)
Jan 25, 2010 12.72 12.96 12.36 12.90 52,469 +0.35(+2.79%)
Jan 22, 2010 12.56 12.97 12.46 12.55 105,659 -0.06(-0.48%)
Jan 21, 2010 12.56 13.15 12.41 12.61 104,503 +0.04(+0.32%)
Jan 20, 2010 13.00 13.21 12.39 12.57 90,874 -0.50(-3.83%)
Jan 19, 2010 12.00 13.17 12.00 13.07 90,797 +1.10(+9.19%)
Jan 15, 2010 12.03 11.97 11.97 11.97 99,700 -0.01(-0.08%)
Jan 14, 2010 11.90 12.06 11.44 11.98 52,982 +0.03(+0.25%)
Jan 13, 2010 11.35 12.01 11.18 11.95 60,193 +0.65(+5.75%)
Jan 12, 2010 11.44 11.46 10.93 11.30 40,753 -0.29(-2.50%)
Jan 11, 2010 11.91 11.94 11.18 11.59 41,267 -0.27(-2.28%)
Jan 08, 2010 11.47 11.95 11.25 11.86 33,376 +0.30(+2.60%)
Jan 07, 2010 10.96 11.70 10.76 11.56 69,597 +0.62(+5.67%)
Jan 06, 2010 11.14 11.27 10.78 10.94 70,859 -0.23(-2.06%)
Jan 05, 2010 11.67 11.75 11.02 11.17 79,049 -0.49(-4.20%)
Jan 04, 2010 11.22 11.68 11.10 11.66 73,005 +0.65(+5.90%)
Dec 31, 2009 11.18 11.01 11.01 11.01 75,400 -0.21(-1.87%)
Dec 30, 2009 10.88 11.22 10.84 11.22 51,816 +0.24(+2.19%)
Dec 29, 2009 11.01 11.10 10.78 10.98 40,112 -0.03(-0.27%)
Dec 28, 2009 11.33 11.50 10.68 11.01 41,248 -0.37(-3.25%)
Dec 24, 2009 10.99 11.49 10.91 11.38 18,524 +0.41(+3.74%)
Dec 23, 2009 10.98 11.17 10.91 10.97 38,523 +0.04(+0.37%)
Dec 22, 2009 10.94 11.15 10.64 10.93 48,467 +0.03(+0.28%)
Dec 21, 2009 10.39 11.00 10.26 10.90 69,371 +0.55(+5.31%)
Dec 18, 2009 10.71 10.71 10.01 10.35 449,473 -0.21(-1.99%)
Dec 17, 2009 10.56 10.70 10.37 10.56 85,990 -0.14(-1.31%)
Dec 16, 2009 10.56 10.79 10.41 10.70 56,244 +0.28(+2.69%)
Dec 15, 2009 10.79 10.79 10.33 10.42 135,435 -0.37(-3.43%)
Dec 14, 2009 10.85 11.12 10.65 10.79 112,089 -0.28(-2.53%)
Dec 11, 2009 10.89 11.08 10.84 11.07 47,197 +0.22(+2.03%)
Dec 10, 2009 11.11 11.23 10.81 10.85 76,268 -0.23(-2.08%)
Dec 09, 2009 10.99 11.20 10.72 11.08 39,821 +0.12(+1.09%)
Dec 08, 2009 10.91 11.00 10.83 10.96 40,188 -0.08(-0.72%)
Dec 07, 2009 10.99 11.27 10.84 11.04 37,769 +0.07(+0.64%)
Dec 04, 2009 10.85 11.46 10.65 10.97 66,112 +0.37(+3.49%)
Dec 03, 2009 10.97 10.97 10.49 10.60 53,242 -0.29(-2.66%)
Dec 02, 2009 10.74 10.91 10.66 10.89 47,955 +0.13(+1.21%)
Dec 01, 2009 10.76 11.10 10.71 10.76 43,142 +0.15(+1.41%)
Nov 30, 2009 10.55 10.71 10.25 10.61 79,851 +0.00(+0.00%)
Nov 27, 2009 10.32 10.80 10.32 10.61 51,725 -0.05(-0.47%)
Nov 25, 2009 10.81 10.84 10.60 10.66 154,163 -0.05(-0.47%)
Nov 24, 2009 11.36 11.38 10.59 10.71 71,130 -0.67(-5.89%)
Nov 23, 2009 11.01 11.48 11.01 11.38 34,200 +0.53(+4.88%)
Nov 20, 2009 10.68 10.93 10.50 10.85 44,820 +0.09(+0.84%)
Nov 19, 2009 11.04 11.04 10.43 10.76 57,551 -0.43(-3.84%)
Nov 18, 2009 11.24 11.24 10.81 11.19 38,165 -0.08(-0.71%)
Nov 17, 2009 11.46 11.90 11.05 11.27 70,811 -0.29(-2.51%)
Nov 16, 2009 10.96 11.70 10.94 11.56 83,882 +0.75(+6.94%)
Nov 13, 2009 10.89 11.13 10.54 10.81 48,318 +0.21(+1.98%)
Nov 12, 2009 11.06 11.21 10.51 10.60 55,628 -0.46(-4.16%)
Nov 11, 2009 10.80 11.26 10.73 11.06 166,653 +0.57(+5.43%)
Nov 10, 2009 10.62 10.76 10.15 10.49 58,058 -0.16(-1.50%)
Nov 09, 2009 10.57 10.77 10.49 10.65 54,184 +0.17(+1.62%)
Nov 06, 2009 10.50 10.64 10.27 10.48 39,669 -0.21(-1.96%)
Nov 05, 2009 10.69 10.84 10.44 10.69 45,469 +0.16(+1.52%)
Nov 04, 2009 10.68 10.75 10.36 10.53 103,149 -0.12(-1.13%)
Nov 03, 2009 10.30 10.65 10.25 10.65 111,657 +0.28(+2.70%)
Nov 02, 2009 10.41 10.63 10.14 10.37 183,664 -0.33(-3.08%)
Oct 30, 2009 10.93 10.93 10.43 10.70 173,380 -0.36(-3.25%)
Oct 29, 2009 10.66 11.41 10.42 11.06 113,109 +0.56(+5.33%)
Oct 28, 2009 10.27 10.76 10.23 10.50 103,559 +0.09(+0.86%)
Oct 27, 2009 10.34 10.62 10.30 10.41 42,618 +0.08(+0.77%)
Oct 26, 2009 10.46 10.54 10.11 10.33 61,364 +0.05(+0.49%)
Oct 23, 2009 10.30 10.67 10.18 10.28 82,544 -0.31(-2.93%)
Oct 22, 2009 10.42 10.61 10.02 10.59 71,199 +0.18(+1.73%)
Oct 21, 2009 10.37 10.63 10.14 10.41 188,414 +0.01(+0.10%)
Oct 20, 2009 10.45 10.98 10.35 10.40 72,728 -0.53(-4.85%)
Oct 19, 2009 10.41 11.00 10.33 10.93 71,969 +0.60(+5.81%)
Oct 16, 2009 10.55 10.55 10.18 10.33 84,820 -0.29(-2.73%)
Oct 15, 2009 10.47 10.74 10.25 10.62 53,959 +0.08(+0.76%)
Oct 14, 2009 10.40 10.64 10.38 10.54 37,137 +0.30(+2.93%)
Oct 13, 2009 10.20 10.29 10.06 10.24 59,595 -0.01(-0.10%)
Oct 12, 2009 10.23 10.44 10.07 10.25 41,602 -0.06(-0.58%)
Oct 09, 2009 9.740 10.34 9.730 10.31 98,698 +0.59(+6.07%)
Oct 08, 2009 10.33 10.33 9.720 9.720 90,563 -0.49(-4.80%)
Oct 07, 2009 9.550 10.45 9.550 10.21 93,217 +0.72(+7.59%)
Oct 06, 2009 9.190 9.630 8.955 9.490 45,289 +0.37(+4.06%)
Oct 05, 2009 8.930 9.180 8.790 9.120 49,762 +0.27(+3.05%)
Oct 02, 2009 9.080 9.320 8.850 8.850 44,495 -0.31(-3.38%)
Oct 01, 2009 9.820 10.00 9.090 9.160 80,147 -0.70(-7.10%)
Sep 30, 2009 10.01 10.07 9.590 9.860 68,408 -0.17(-1.69%)
Sep 29, 2009 10.15 10.29 9.980 10.03 48,512 -0.08(-0.79%)
Sep 28, 2009 9.790 10.17 9.740 10.11 95,256 +0.41(+4.23%)
Sep 25, 2009 10.13 10.13 9.650 9.700 83,703 -0.49(-4.81%)
Sep 24, 2009 10.40 10.43 10.14 10.19 64,395 -0.17(-1.64%)
Sep 23, 2009 10.06 10.50 9.820 10.36 80,009 +0.37(+3.70%)
Sep 22, 2009 10.05 10.08 9.620 9.990 57,808 +0.06(+0.60%)
Sep 21, 2009 10.01 10.12 9.740 9.930 49,115 -0.17(-1.68%)
Sep 18, 2009 10.26 10.37 9.970 10.10 161,167 -0.11(-1.08%)
Sep 17, 2009 9.960 10.23 9.940 10.21 53,753 +0.26(+2.61%)
Sep 16, 2009 10.05 10.36 9.670 9.950 164,374 -0.11(-1.09%)
Sep 15, 2009 9.610 10.10 9.610 10.06 132,172 +0.40(+4.14%)
Sep 14, 2009 9.310 9.660 9.310 9.660 108,570 +0.08(+0.84%)
Sep 11, 2009 9.630 9.690 9.300 9.580 49,926 -0.06(-0.62%)
Sep 10, 2009 9.580 9.800 9.300 9.640 59,849 +0.05(+0.52%)
Sep 09, 2009 9.540 9.930 9.530 9.590 97,740 +0.05(+0.52%)
Sep 08, 2009 9.870 10.03 9.470 9.540 166,052 -0.23(-2.35%)
Sep 04, 2009 9.770 9.850 9.100 9.770 131,758 -0.04(-0.41%)
Sep 03, 2009 9.480 9.920 9.430 9.810 89,954 +0.35(+3.70%)
Sep 02, 2009 9.330 9.680 9.160 9.460 90,294 +0.10(+1.07%)
Sep 01, 2009 9.470 10.03 9.250 9.360 149,478 -0.16(-1.68%)
Aug 31, 2009 10.07 10.15 9.380 9.520 115,675 -0.65(-6.39%)
Aug 28, 2009 10.22 10.33 10.00 10.17 88,722 +0.11(+1.09%)
Aug 27, 2009 10.00 10.24 9.850 10.06 42,388 -0.02(-0.20%)
Aug 26, 2009 10.16 10.25 9.920 10.08 50,579 -0.06(-0.59%)
Aug 25, 2009 10.19 10.25 9.945 10.14 42,347 +0.05(+0.50%)
Aug 24, 2009 10.29 10.31 9.990 10.09 58,677 -0.24(-2.32%)
Aug 21, 2009 10.14 10.43 9.820 10.33 137,872 +0.36(+3.61%)
Aug 20, 2009 10.00 10.15 9.850 9.970 75,703 -0.07(-0.70%)
Aug 19, 2009 9.960 10.20 9.800 10.04 96,536 -0.11(-1.08%)
Aug 18, 2009 9.850 10.20 9.720 10.15 107,423 +0.32(+3.26%)
Aug 17, 2009 9.820 10.12 9.770 9.830 100,125 -0.24(-2.38%)
Aug 14, 2009 10.15 10.23 9.920 10.07 114,170 -0.10(-0.98%)
Aug 13, 2009 10.00 10.21 9.860 10.17 87,894 +0.21(+2.11%)
Aug 12, 2009 9.490 10.13 9.490 9.960 122,374 +0.50(+5.29%)
Aug 11, 2009 9.650 9.680 9.360 9.460 99,183 -0.25(-2.57%)
Aug 10, 2009 9.640 9.800 9.340 9.710 142,052 +0.01(+0.10%)
Aug 07, 2009 9.700 9.980 9.350 9.700 202,237 +0.15(+1.57%)
Aug 06, 2009 10.21 10.26 9.510 9.550 116,246 -0.63(-6.19%)
Aug 05, 2009 10.70 10.73 9.860 10.18 228,730 -1.29(-11.25%)
Aug 04, 2009 11.35 11.74 11.07 11.47 70,060 -0.02(-0.17%)
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.