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

Medallion Fin Corp (NQ: MFIN )

7.960 +0.040 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2005 4.356 4.420 4.347 4.388 51,035 +0.00(+0.00%)
Jul 28, 2005 4.329 4.411 4.325 4.388 30,201 +0.06(+1.35%)
Jul 27, 2005 4.347 4.383 4.311 4.329 120,564 -0.02(-0.41%)
Jul 26, 2005 4.361 4.415 4.343 4.347 38,421 -0.01(-0.31%)
Jul 25, 2005 4.388 4.420 4.347 4.361 135,461 -0.06(-1.33%)
Jul 22, 2005 4.402 4.420 4.402 4.420 70,735 +0.00(+0.10%)
Jul 21, 2005 4.420 4.420 4.374 4.415 60,098 +0.01(+0.20%)
Jul 20, 2005 4.420 4.442 4.402 4.406 183,211 -0.01(-0.20%)
Jul 19, 2005 4.397 4.420 4.388 4.415 40,121 +0.02(+0.41%)
Jul 18, 2005 4.388 4.420 4.374 4.397 129,164 -0.02(-0.41%)
Jul 15, 2005 4.451 4.451 4.379 4.415 183,120 +0.00(+0.10%)
Jul 14, 2005 4.411 4.420 4.397 4.411 165,418 -0.01(-0.20%)
Jul 13, 2005 4.361 4.438 4.338 4.420 261,915 +0.12(+2.83%)
Jul 12, 2005 4.289 4.397 4.266 4.298 718,340 +0.01(+0.21%)
Jul 11, 2005 4.298 4.366 4.289 4.289 78,715 -0.05(-1.04%)
Jul 08, 2005 4.289 4.347 4.284 4.334 26,580 +0.03(+0.63%)
Jul 07, 2005 4.338 4.343 4.298 4.307 21,065 -0.05(-1.14%)
Jul 06, 2005 4.424 4.424 4.311 4.356 30,598 -0.02(-0.51%)
Jul 05, 2005 4.420 4.424 4.311 4.379 65,191 -0.05(-1.02%)
Jul 01, 2005 4.217 4.451 4.217 4.424 260,545 +0.16(+3.81%)
Jun 30, 2005 4.275 4.307 4.262 4.262 129,933 +0.00(+0.00%)
Jun 29, 2005 4.275 4.275 4.239 4.262 46,842 +0.02(+0.43%)
Jun 28, 2005 4.181 4.325 4.174 4.244 88,782 +0.05(+1.18%)
Jun 27, 2005 4.108 4.208 4.108 4.194 151,675 +0.08(+1.97%)
Jun 24, 2005 4.172 4.221 4.113 4.113 333,021 -0.11(-2.56%)
Jun 23, 2005 4.190 4.221 4.176 4.221 67,058 +0.00(+0.00%)
Jun 22, 2005 4.217 4.239 4.208 4.221 112,675 +0.00(+0.11%)
Jun 21, 2005 4.217 4.239 4.172 4.217 41,909 +0.02(+0.54%)
Jun 20, 2005 4.117 4.293 4.117 4.194 112,994 +0.01(+0.32%)
Jun 17, 2005 4.140 4.190 4.063 4.181 122,150 -0.01(-0.32%)
Jun 16, 2005 4.185 4.221 4.181 4.194 53,224 -0.00(-0.11%)
Jun 15, 2005 4.223 4.239 4.163 4.199 65,970 -0.01(-0.21%)
Jun 14, 2005 4.298 4.298 4.203 4.208 148,901 -0.05(-1.27%)
Jun 13, 2005 4.284 4.307 4.194 4.262 86,678 +0.02(+0.53%)
Jun 10, 2005 4.235 4.248 4.208 4.239 60,340 +0.04(+0.97%)
Jun 09, 2005 4.194 4.239 4.194 4.199 102,133 -0.03(-0.64%)
Jun 08, 2005 4.199 4.275 4.199 4.226 145,685 -0.01(-0.32%)
Jun 07, 2005 4.255 4.284 4.194 4.239 65,943 +0.03(+0.64%)
Jun 06, 2005 4.280 4.284 4.172 4.212 163,717 -0.00(-0.11%)
Jun 03, 2005 4.235 4.271 4.199 4.217 88,496 -0.02(-0.53%)
Jun 02, 2005 4.176 4.257 4.176 4.239 42,618 +0.05(+1.18%)
Jun 01, 2005 4.239 4.239 4.190 4.190 50,512 +0.01(+0.32%)
May 31, 2005 4.239 4.239 4.176 4.176 101,242 -0.04(-0.86%)
May 27, 2005 4.244 4.244 4.176 4.212 41,161 +0.01(+0.21%)
May 26, 2005 4.176 4.271 4.176 4.203 50,982 -0.01(-0.32%)
May 25, 2005 4.199 4.262 4.194 4.217 97,222 -0.05(-1.06%)
May 24, 2005 4.266 4.284 4.239 4.262 40,135 -0.01(-0.21%)
May 23, 2005 4.262 4.284 4.257 4.271 51,652 +0.01(+0.21%)
May 20, 2005 4.275 4.284 4.244 4.262 40,800 -0.01(-0.21%)
May 19, 2005 4.257 4.293 4.235 4.271 59,262 +0.06(+1.50%)
May 18, 2005 4.194 4.257 4.190 4.208 76,722 -0.05(-1.06%)
May 17, 2005 4.307 4.313 4.239 4.253 74,360 -0.07(-1.57%)
May 16, 2005 4.329 4.347 4.248 4.320 97,641 -0.00(-0.10%)
May 13, 2005 4.334 4.374 4.262 4.325 106,298 -0.09(-1.94%)
May 12, 2005 4.289 4.442 4.289 4.411 63,650 +0.05(+1.24%)
May 11, 2005 4.176 4.370 4.131 4.356 106,333 +0.18(+4.32%)
May 10, 2005 4.316 4.320 4.151 4.176 120,327 -0.07(-1.59%)
May 09, 2005 4.365 4.374 4.230 4.244 126,199 -0.08(-1.88%)
May 06, 2005 4.397 4.397 4.307 4.325 117,045 -0.07(-1.64%)
May 05, 2005 4.352 4.537 4.284 4.397 126,948 +0.11(+2.63%)
May 04, 2005 4.284 4.343 4.217 4.284 82,622 -0.02(-0.42%)
May 03, 2005 4.325 4.356 4.302 4.302 126,274 -0.03(-0.63%)
May 02, 2005 4.397 4.397 4.090 4.329 144,466 -0.06(-1.34%)
Apr 29, 2005 4.280 4.388 4.217 4.388 212,822 +0.14(+3.18%)
Apr 28, 2005 4.239 4.262 4.203 4.253 49,601 +0.05(+1.07%)
Apr 27, 2005 4.203 4.230 4.149 4.208 85,259 -0.01(-0.32%)
Apr 26, 2005 4.154 4.221 4.154 4.221 61,422 +0.09(+2.18%)
Apr 25, 2005 4.149 4.194 4.104 4.131 29,218 +0.03(+0.66%)
Apr 22, 2005 4.117 4.194 4.081 4.104 64,216 -0.09(-2.26%)
Apr 21, 2005 4.221 4.221 4.149 4.199 61,524 +0.05(+1.31%)
Apr 20, 2005 4.154 4.167 4.135 4.144 464,391 -0.01(-0.22%)
Apr 19, 2005 4.144 4.230 4.104 4.154 53,661 +0.02(+0.55%)
Apr 18, 2005 4.077 4.235 4.059 4.131 70,225 -0.01(-0.22%)
Apr 15, 2005 4.217 4.217 4.108 4.140 36,740 -0.03(-0.76%)
Apr 14, 2005 4.190 4.208 4.154 4.172 34,050 -0.03(-0.75%)
Apr 13, 2005 4.190 4.212 4.172 4.203 62,752 +0.02(+0.43%)
Apr 12, 2005 4.154 4.194 4.149 4.185 51,709 +0.01(+0.32%)
Apr 11, 2005 4.406 4.406 4.149 4.172 84,973 -0.09(-2.12%)
Apr 08, 2005 4.226 4.280 4.185 4.262 16,481 -0.01(-0.21%)
Apr 07, 2005 4.266 4.280 4.239 4.271 63,253 +0.00(+0.11%)
Apr 06, 2005 4.253 4.284 4.253 4.266 34,620 +0.01(+0.32%)
Apr 05, 2005 4.212 4.253 4.176 4.253 42,682 +0.09(+2.06%)
Apr 04, 2005 4.217 4.230 4.149 4.167 39,687 -0.03(-0.65%)
Apr 01, 2005 4.073 4.194 4.045 4.194 23,936 +0.08(+1.86%)
Mar 31, 2005 4.018 4.126 4.018 4.117 89,798 +0.08(+1.90%)
Mar 30, 2005 4.023 4.086 4.023 4.041 130,319 +0.02(+0.45%)
Mar 29, 2005 4.208 4.221 4.018 4.023 133,436 -0.13(-3.04%)
Mar 28, 2005 4.149 4.217 4.117 4.149 69,772 +0.04(+0.99%)
Mar 24, 2005 4.140 4.144 4.086 4.108 74,688 -0.03(-0.65%)
Mar 23, 2005 4.226 4.226 4.122 4.135 54,173 -0.04(-0.97%)
Mar 22, 2005 4.230 4.230 4.072 4.176 105,643 +0.00(+0.00%)
Mar 21, 2005 4.104 4.181 4.059 4.176 129,709 +0.10(+2.55%)
Mar 18, 2005 4.104 4.126 3.987 4.072 125,715 -0.03(-0.66%)
Mar 17, 2005 4.095 4.122 4.086 4.099 42,906 -0.02(-0.44%)
Mar 16, 2005 4.172 4.217 4.086 4.117 51,632 -0.05(-1.19%)
Mar 15, 2005 4.158 4.194 4.149 4.167 56,770 +0.03(+0.65%)
Mar 14, 2005 4.113 4.167 4.113 4.140 92,006 -0.01(-0.33%)
Mar 11, 2005 4.194 4.239 3.946 4.154 2,664,488 +0.02(+0.44%)
Mar 10, 2005 4.167 4.181 4.131 4.135 32,618 +0.03(+0.77%)
Mar 09, 2005 4.122 4.271 4.104 4.104 49,406 -0.08(-1.83%)
Mar 08, 2005 4.144 4.217 4.126 4.181 28,602 +0.04(+0.87%)
Mar 07, 2005 4.226 4.230 4.113 4.144 42,758 -0.04(-0.97%)
Mar 04, 2005 4.230 4.230 4.158 4.185 16,493 +0.02(+0.54%)
Mar 03, 2005 4.154 4.244 4.081 4.163 90,370 +0.05(+1.21%)
Mar 02, 2005 4.158 4.172 4.099 4.113 32,203 -0.05(-1.30%)
Mar 01, 2005 4.068 4.181 4.068 4.167 52,153 +0.05(+1.09%)
Feb 28, 2005 4.131 4.140 4.081 4.122 32,968 +0.01(+0.33%)
Feb 25, 2005 4.126 4.266 4.081 4.108 38,970 -0.00(-0.11%)
Feb 24, 2005 4.172 4.172 4.095 4.113 50,592 -0.01(-0.33%)
Feb 23, 2005 4.280 4.280 4.126 4.126 86,889 -0.11(-2.56%)
Feb 22, 2005 4.194 4.239 4.144 4.235 56,495 +0.01(+0.21%)
Feb 18, 2005 4.172 4.239 4.135 4.226 62,637 +0.07(+1.74%)
Feb 17, 2005 4.131 4.226 4.131 4.154 140,328 -0.02(-0.43%)
Feb 16, 2005 4.172 4.262 4.131 4.172 75,236 -0.03(-0.75%)
Feb 15, 2005 4.217 4.438 4.194 4.203 114,606 -0.03(-0.64%)
Feb 14, 2005 4.217 4.284 4.212 4.230 75,944 +0.01(+0.32%)
Feb 11, 2005 4.081 4.226 4.068 4.217 146,581 +0.10(+2.41%)
Feb 10, 2005 4.059 4.131 4.045 4.117 272,579 +0.06(+1.44%)
Feb 09, 2005 4.104 4.126 4.050 4.059 125,959 -0.05(-1.10%)
Feb 08, 2005 4.122 4.122 4.059 4.104 850,824 -0.01(-0.22%)
Feb 07, 2005 4.108 4.117 4.014 4.113 208,675 -0.01(-0.33%)
Feb 04, 2005 4.226 4.226 4.122 4.126 252,327 -0.08(-1.81%)
Feb 03, 2005 4.194 4.257 4.176 4.203 58,206 +0.03(+0.64%)
Feb 02, 2005 4.302 4.302 4.176 4.176 116,755 +0.00(+0.11%)
Feb 01, 2005 4.172 4.194 4.131 4.172 140,153 +0.02(+0.54%)
Jan 31, 2005 4.217 4.239 4.149 4.149 206,081 -0.08(-1.91%)
Jan 28, 2005 4.298 4.298 4.199 4.230 85,682 -0.07(-1.58%)
Jan 27, 2005 4.334 4.347 4.293 4.298 115,859 -0.03(-0.73%)
Jan 26, 2005 4.307 4.343 4.307 4.329 57,158 +0.02(+0.52%)
Jan 25, 2005 4.298 4.343 4.239 4.307 67,052 -0.01(-0.31%)
Jan 24, 2005 4.388 4.406 4.320 4.320 82,877 -0.03(-0.72%)
Jan 21, 2005 4.374 4.374 4.311 4.351 81,044 +0.04(+0.83%)
Jan 20, 2005 4.320 4.397 4.284 4.316 108,941 -0.04(-0.93%)
Jan 19, 2005 4.347 4.420 4.347 4.356 47,020 -0.04(-0.92%)
Jan 18, 2005 4.505 4.505 4.320 4.397 116,686 -0.02(-0.41%)
Jan 14, 2005 4.356 4.438 4.352 4.415 57,679 +0.03(+0.62%)
Jan 13, 2005 4.402 4.420 4.362 4.388 51,454 -0.03(-0.71%)
Jan 12, 2005 4.383 4.420 4.361 4.420 61,111 +0.01(+0.31%)
Jan 11, 2005 4.456 4.456 4.379 4.406 117,797 -0.01(-0.31%)
Jan 10, 2005 4.447 4.451 4.379 4.420 169,148 +0.03(+0.63%)
Jan 07, 2005 4.487 4.487 4.374 4.392 83,458 -0.01(-0.32%)
Jan 06, 2005 4.374 4.456 4.356 4.406 150,091 +0.02(+0.42%)
Jan 05, 2005 4.397 4.501 4.352 4.388 195,688 -0.00(-0.11%)
Jan 04, 2005 4.411 4.451 4.393 4.393 71,294 +0.06(+1.35%)
Jan 03, 2005 4.393 4.393 4.329 4.334 41,126 -0.04(-0.93%)
Dec 31, 2004 4.329 4.393 4.329 4.374 68,296 +0.07(+1.57%)
Dec 30, 2004 4.284 4.338 4.264 4.307 112,422 +0.03(+0.74%)
Dec 29, 2004 4.262 4.280 4.239 4.275 81,378 +0.01(+0.32%)
Dec 28, 2004 4.262 4.262 4.229 4.262 103,774 +0.05(+1.07%)
Dec 27, 2004 4.284 4.284 4.208 4.217 71,178 -0.02(-0.53%)
Dec 23, 2004 4.257 4.262 4.194 4.239 71,844 +0.01(+0.21%)
Dec 22, 2004 4.212 4.248 4.199 4.230 311,324 +0.01(+0.32%)
Dec 21, 2004 4.212 4.217 4.172 4.217 42,574 +0.03(+0.65%)
Dec 20, 2004 4.239 4.239 4.176 4.190 103,109 -0.03(-0.64%)
Dec 17, 2004 4.257 4.257 4.185 4.217 43,682 +0.00(+0.00%)
Dec 16, 2004 4.212 4.239 4.203 4.217 117,300 +0.00(+0.00%)
Dec 15, 2004 4.217 4.217 4.199 4.217 30,156 +0.02(+0.54%)
Dec 14, 2004 4.194 4.217 4.194 4.194 53,883 +0.00(+0.00%)
Dec 13, 2004 4.212 4.221 4.194 4.194 44,348 +0.01(+0.22%)
Dec 10, 2004 4.126 4.208 4.117 4.185 99,561 +0.04(+0.98%)
Dec 09, 2004 4.176 4.217 4.144 4.144 72,287 -0.03(-0.65%)
Dec 08, 2004 4.208 4.234 4.172 4.172 55,878 -0.05(-1.07%)
Dec 07, 2004 4.235 4.253 4.208 4.217 106,213 +0.00(+0.00%)
Dec 06, 2004 4.230 4.244 4.217 4.217 86,922 -0.00(-0.11%)
Dec 03, 2004 4.293 4.293 4.217 4.221 186,262 -0.01(-0.21%)
Dec 02, 2004 4.311 4.347 4.230 4.230 133,931 -0.05(-1.16%)
Dec 01, 2004 4.275 4.289 4.253 4.280 68,739 +0.04(+0.96%)
Nov 30, 2004 4.190 4.266 4.190 4.239 127,500 -0.00(-0.11%)
Nov 29, 2004 4.262 4.262 4.221 4.244 192,471 +0.01(+0.21%)
Nov 26, 2004 4.203 4.262 4.203 4.235 77,831 +0.02(+0.43%)
Nov 24, 2004 4.185 4.262 4.172 4.217 200,453 +0.08(+1.85%)
Nov 23, 2004 4.239 4.275 4.090 4.140 215,975 -0.07(-1.61%)
Nov 22, 2004 4.239 4.266 4.099 4.208 45,678 +0.00(+0.11%)
Nov 19, 2004 4.178 4.235 4.131 4.203 113,087 +0.00(+0.11%)
Nov 18, 2004 4.169 4.221 4.108 4.199 102,444 +0.02(+0.54%)
Nov 17, 2004 4.239 4.275 4.059 4.176 115,748 -0.04(-0.86%)
Nov 16, 2004 4.104 4.239 4.059 4.212 62,752 +0.09(+2.08%)
Nov 15, 2004 4.257 4.257 4.104 4.126 131,714 -0.06(-1.40%)
Nov 12, 2004 4.176 4.415 4.149 4.185 402,681 +0.06(+1.42%)
Nov 11, 2004 4.167 4.221 4.041 4.126 114,861 +0.01(+0.22%)
Nov 10, 2004 4.100 4.163 4.045 4.117 103,109 +0.02(+0.44%)
Nov 09, 2004 4.018 4.135 3.987 4.099 114,861 +0.05(+1.34%)
Nov 08, 2004 4.149 4.239 4.041 4.045 180,053 -0.09(-2.29%)
Nov 05, 2004 4.212 4.212 3.996 4.140 129,718 +0.00(+0.11%)
Nov 04, 2004 3.946 4.280 3.946 4.135 482,508 +0.17(+4.20%)
Nov 03, 2004 3.964 3.987 3.878 3.969 214,866 +0.05(+1.15%)
Nov 02, 2004 3.969 3.973 3.924 3.924 31,265 -0.03(-0.68%)
Nov 01, 2004 3.892 3.964 3.892 3.951 74,061 +0.07(+1.74%)
Oct 29, 2004 4.018 4.032 3.856 3.883 844,167 -0.18(-4.33%)
Oct 28, 2004 3.942 4.072 3.942 4.059 61,865 +0.13(+3.21%)
Oct 27, 2004 3.892 3.942 3.842 3.933 30,821 +0.06(+1.51%)
Oct 26, 2004 3.842 3.937 3.797 3.874 90,913 +0.03(+0.82%)
Oct 25, 2004 3.956 3.982 3.833 3.842 107,987 -0.14(-3.40%)
Oct 22, 2004 3.933 4.036 3.933 3.978 46,122 +0.01(+0.23%)
Oct 21, 2004 4.018 4.018 3.946 3.969 52,552 -0.01(-0.34%)
Oct 20, 2004 3.991 4.009 3.955 3.982 19,291 +0.01(+0.23%)
Oct 19, 2004 3.960 4.000 3.946 3.973 32,152 -0.02(-0.45%)
Oct 18, 2004 4.068 4.068 3.969 3.991 90,470 -0.06(-1.56%)
Oct 15, 2004 4.036 4.072 4.036 4.054 103,552 -0.00(-0.11%)
Oct 14, 2004 4.126 4.126 4.045 4.059 37,695 +0.00(+0.00%)
Oct 13, 2004 4.104 4.113 4.059 4.059 22,839 -0.03(-0.66%)
Oct 12, 2004 4.045 4.126 4.045 4.086 9,756 +0.02(+0.55%)
Oct 11, 2004 4.045 4.081 4.045 4.063 23,726 -0.02(-0.44%)
Oct 08, 2004 4.059 4.108 4.045 4.081 156,549 -0.01(-0.22%)
Oct 07, 2004 4.126 4.126 4.059 4.090 111,979 -0.01(-0.22%)
Oct 06, 2004 4.099 4.144 4.059 4.099 29,048 -0.03(-0.66%)
Oct 05, 2004 4.163 4.167 4.059 4.126 32,595 -0.02(-0.54%)
Oct 04, 2004 4.126 4.172 4.126 4.149 188,923 +0.03(+0.66%)
Oct 01, 2004 4.126 4.126 4.081 4.122 41,909 +0.04(+0.99%)
Sep 30, 2004 4.059 4.104 4.059 4.081 29,048 +0.00(+0.00%)
Sep 29, 2004 4.095 4.122 4.072 4.081 30,600 +0.02(+0.56%)
Sep 28, 2004 4.104 4.126 4.059 4.059 18,182 -0.06(-1.42%)
Sep 27, 2004 4.072 4.117 4.063 4.117 44,126 +0.03(+0.77%)
Sep 24, 2004 4.072 4.095 4.059 4.086 24,613 +0.00(+0.11%)
Sep 23, 2004 4.104 4.108 4.059 4.081 25,943 -0.04(-0.98%)
Sep 22, 2004 4.095 4.140 4.041 4.122 33,261 +0.04(+0.99%)
Sep 21, 2004 4.086 4.144 4.050 4.081 41,909 -0.05(-1.09%)
Sep 20, 2004 4.063 4.167 4.063 4.126 76,944 +0.04(+0.88%)
Sep 17, 2004 4.095 4.117 4.018 4.090 49,891 -0.03(-0.66%)
Sep 16, 2004 4.086 4.122 4.036 4.117 47,303 +0.06(+1.44%)
Sep 15, 2004 4.063 4.104 4.059 4.059 62,752 -0.00(-0.11%)
Sep 14, 2004 4.059 4.126 4.059 4.063 791,614 -0.02(-0.44%)
Sep 13, 2004 4.095 4.126 4.059 4.081 63,639 -0.03(-0.77%)
Sep 10, 2004 4.140 4.144 4.104 4.113 45,235 -0.03(-0.76%)
Sep 09, 2004 4.126 4.149 4.099 4.144 77,387 +0.02(+0.44%)
Sep 08, 2004 4.126 4.163 4.108 4.126 134,596 +0.02(+0.55%)
Sep 07, 2004 3.991 4.284 3.991 4.104 540,730 +0.21(+5.32%)
Sep 03, 2004 3.757 3.896 3.757 3.896 61,200 +0.08(+2.13%)
Sep 02, 2004 3.766 3.815 3.766 3.815 41,465 +0.08(+2.05%)
Sep 01, 2004 3.721 3.824 3.721 3.739 21,508 -0.09(-2.36%)
Aug 31, 2004 3.802 3.842 3.703 3.829 72,730 +0.08(+2.25%)
Aug 30, 2004 3.698 3.744 3.698 3.744 26,165 +0.05(+1.26%)
Aug 27, 2004 3.585 3.748 3.585 3.698 72,952 +0.07(+1.99%)
Aug 26, 2004 3.707 3.788 3.608 3.626 81,600 -0.04(-0.99%)
Aug 25, 2004 3.617 3.666 3.608 3.662 43,461 +0.05(+1.25%)
Aug 24, 2004 3.590 3.617 3.518 3.617 78,939 +0.04(+1.13%)
Aug 23, 2004 3.608 3.639 3.518 3.576 91,135 +0.04(+1.02%)
Aug 20, 2004 3.617 3.662 3.531 3.540 102,887 -0.09(-2.48%)
Aug 19, 2004 3.468 3.630 3.468 3.630 46,565 +0.05(+1.51%)
Aug 18, 2004 3.432 3.585 3.432 3.576 28,382 +0.04(+1.02%)
Aug 17, 2004 3.599 3.603 3.409 3.540 31,708 +0.02(+0.64%)
Aug 16, 2004 3.405 3.585 3.405 3.518 78,717 +0.11(+3.31%)
Aug 13, 2004 3.360 3.432 3.315 3.405 196,462 +0.02(+0.67%)
Aug 12, 2004 3.515 3.531 3.346 3.382 156,327 -0.14(-3.85%)
Aug 11, 2004 3.355 3.522 3.355 3.518 57,430 +0.18(+5.26%)
Aug 10, 2004 3.495 3.603 3.315 3.342 190,475 -0.22(-6.20%)
Aug 09, 2004 3.441 3.752 3.396 3.563 115,367 +0.14(+3.95%)
Aug 06, 2004 3.436 3.608 3.391 3.427 75,170 -0.01(-0.39%)
Aug 05, 2004 3.419 3.518 3.405 3.441 131,270 +0.04(+1.06%)
Aug 04, 2004 3.247 3.405 3.220 3.405 149,453 +0.17(+5.30%)
Aug 03, 2004 3.202 3.247 3.157 3.233 431,716 +0.07(+2.14%)
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.