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

Medallion Fin Cp (NQ: MFIN )

8.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Aug 31, 2006 5.901 6.135 5.875 6.078 202,040 +0.17(+2.81%)
Aug 30, 2006 5.802 5.974 5.802 5.912 102,701 +0.07(+1.25%)
Aug 29, 2006 5.719 5.839 5.667 5.839 98,227 +0.12(+2.18%)
Aug 28, 2006 5.766 5.792 5.662 5.714 163,657 -0.07(-1.17%)
Aug 25, 2006 5.704 5.797 5.688 5.782 141,833 +0.09(+1.55%)
Aug 24, 2006 5.704 5.735 5.688 5.693 95,810 -0.01(-0.18%)
Aug 23, 2006 5.813 5.813 5.678 5.704 138,623 -0.09(-1.53%)
Aug 22, 2006 5.579 5.823 5.563 5.792 261,705 +0.19(+3.44%)
Aug 21, 2006 5.537 5.662 5.459 5.600 1,296,797 +0.05(+0.94%)
Aug 18, 2006 5.704 5.719 5.470 5.548 318,299 -0.14(-2.47%)
Aug 17, 2006 5.719 5.730 5.563 5.688 281,181 -0.07(-1.26%)
Aug 16, 2006 6.161 6.161 5.543 5.761 574,152 -0.42(-6.81%)
Aug 15, 2006 6.057 6.260 6.016 6.182 187,333 +0.16(+2.59%)
Aug 14, 2006 5.938 6.135 5.938 6.026 88,820 +0.14(+2.29%)
Aug 11, 2006 5.927 5.984 5.880 5.891 75,736 -0.04(-0.61%)
Aug 10, 2006 6.026 6.052 5.927 5.927 211,651 -0.08(-1.30%)
Aug 09, 2006 6.203 6.224 5.995 6.005 166,184 -0.12(-2.04%)
Aug 08, 2006 6.021 6.239 5.927 6.130 548,955 +0.13(+2.17%)
Aug 07, 2006 6.031 6.078 5.948 6.000 161,783 -0.14(-2.20%)
Aug 04, 2006 6.218 6.400 6.083 6.135 148,859 -0.13(-2.07%)
Aug 03, 2006 6.447 6.463 6.244 6.265 81,992 -0.23(-3.52%)
Aug 02, 2006 6.276 6.499 6.276 6.494 114,954 +0.25(+4.08%)
Aug 01, 2006 6.328 6.432 6.192 6.239 160,970 -0.12(-1.96%)
Jul 31, 2006 6.504 6.510 6.296 6.364 157,181 -0.12(-1.92%)
Jul 28, 2006 6.338 6.489 6.296 6.489 84,550 +0.20(+3.14%)
Jul 27, 2006 6.478 6.499 6.250 6.291 96,154 -0.19(-2.89%)
Jul 26, 2006 6.343 6.499 6.250 6.478 170,063 +0.10(+1.63%)
Jul 25, 2006 6.385 6.444 6.348 6.374 90,436 -0.03(-0.49%)
Jul 24, 2006 6.426 6.473 6.369 6.406 75,899 -0.02(-0.32%)
Jul 21, 2006 6.276 6.472 6.239 6.426 147,795 +0.14(+2.15%)
Jul 20, 2006 6.671 6.681 6.239 6.291 515,535 -0.38(-5.69%)
Jul 19, 2006 6.738 6.770 6.640 6.671 103,505 -0.07(-1.00%)
Jul 18, 2006 6.582 6.744 6.499 6.738 128,294 +0.11(+1.73%)
Jul 17, 2006 6.718 6.816 6.624 6.624 81,235 -0.10(-1.47%)
Jul 14, 2006 6.754 6.822 6.723 6.723 85,378 -0.04(-0.61%)
Jul 13, 2006 6.889 6.915 6.759 6.764 165,674 -0.16(-2.33%)
Jul 12, 2006 6.926 7.009 6.884 6.926 191,331 -0.03(-0.37%)
Jul 11, 2006 6.889 7.045 6.780 6.952 170,736 +0.05(+0.68%)
Jul 10, 2006 7.009 7.082 6.874 6.905 125,556 -0.08(-1.12%)
Jul 07, 2006 6.874 7.045 6.868 6.983 140,319 +0.08(+1.13%)
Jul 06, 2006 6.978 7.056 6.884 6.905 166,265 -0.06(-0.90%)
Jul 05, 2006 6.952 7.009 6.780 6.967 187,629 +0.01(+0.07%)
Jul 03, 2006 6.806 7.066 6.806 6.962 155,396 +0.22(+3.32%)
Jun 30, 2006 6.993 7.139 6.738 6.738 2,736,993 -0.27(-3.79%)
Jun 29, 2006 7.061 7.097 6.983 7.004 203,294 -0.05(-0.74%)
Jun 28, 2006 7.024 7.076 6.837 7.056 131,989 +0.04(+0.52%)
Jun 27, 2006 7.071 7.092 6.884 7.019 80,248 -0.04(-0.52%)
Jun 26, 2006 7.087 7.087 7.024 7.056 113,668 -0.01(-0.07%)
Jun 23, 2006 6.879 7.071 6.816 7.061 197,607 +0.19(+2.80%)
Jun 22, 2006 6.910 6.910 6.785 6.868 43,828 -0.03(-0.38%)
Jun 21, 2006 6.827 6.998 6.790 6.894 95,311 +0.01(+0.08%)
Jun 20, 2006 6.790 6.889 6.707 6.889 81,727 +0.13(+1.92%)
Jun 19, 2006 6.770 6.811 6.733 6.759 141,954 +0.01(+0.08%)
Jun 16, 2006 6.894 6.894 6.738 6.754 200,804 -0.14(-2.04%)
Jun 15, 2006 6.874 6.894 6.785 6.894 220,331 +0.02(+0.30%)
Jun 14, 2006 6.931 6.931 6.822 6.874 78,259 -0.03(-0.45%)
Jun 13, 2006 6.900 6.951 6.863 6.905 119,376 +0.02(+0.23%)
Jun 12, 2006 7.087 7.087 6.889 6.889 127,764 -0.21(-2.93%)
Jun 09, 2006 7.040 7.097 6.915 7.097 77,359 +0.09(+1.26%)
Jun 08, 2006 7.019 7.102 6.993 7.009 198,994 -0.01(-0.15%)
Jun 07, 2006 7.004 7.097 6.957 7.019 113,895 +0.03(+0.45%)
Jun 06, 2006 6.993 7.019 6.920 6.988 139,823 +0.03(+0.45%)
Jun 05, 2006 7.004 7.019 6.884 6.957 175,712 -0.04(-0.59%)
Jun 02, 2006 7.019 7.066 6.926 6.998 102,245 -0.04(-0.52%)
Jun 01, 2006 6.764 7.056 6.759 7.035 243,336 +0.26(+3.84%)
May 31, 2006 6.754 6.832 6.738 6.775 112,269 +0.00(+0.00%)
May 30, 2006 6.837 6.847 6.759 6.775 121,753 -0.07(-1.06%)
May 26, 2006 6.790 6.848 6.770 6.848 112,164 +0.09(+1.39%)
May 25, 2006 6.785 6.811 6.728 6.754 124,277 -0.02(-0.23%)
May 24, 2006 6.744 6.889 6.692 6.770 140,919 +0.04(+0.62%)
May 23, 2006 6.681 6.733 6.577 6.728 112,583 +0.07(+1.09%)
May 22, 2006 6.775 6.775 6.577 6.655 225,382 -0.10(-1.54%)
May 19, 2006 6.718 6.764 6.666 6.759 104,070 +0.00(+0.00%)
May 18, 2006 6.707 6.785 6.707 6.759 152,999 +0.04(+0.54%)
May 17, 2006 6.759 6.764 6.640 6.723 139,457 -0.05(-0.69%)
May 16, 2006 6.853 6.853 6.759 6.770 78,609 -0.06(-0.84%)
May 15, 2006 6.764 6.827 6.681 6.827 250,169 +0.07(+1.08%)
May 12, 2006 6.723 6.785 6.707 6.754 207,351 +0.05(+0.70%)
May 11, 2006 6.967 6.967 6.660 6.707 191,787 -0.27(-3.80%)
May 10, 2006 7.170 7.196 6.972 6.972 220,871 -0.17(-2.40%)
May 09, 2006 7.102 7.201 7.045 7.144 108,913 +0.08(+1.10%)
May 08, 2006 7.045 7.097 7.030 7.066 215,921 +0.04(+0.52%)
May 05, 2006 6.858 7.056 6.744 7.030 292,150 +0.19(+2.81%)
May 04, 2006 6.811 6.837 6.796 6.837 140,196 +0.05(+0.69%)
May 03, 2006 6.775 6.858 6.728 6.790 128,837 +0.00(+0.00%)
May 02, 2006 6.614 6.822 6.614 6.790 224,135 +0.17(+2.51%)
May 01, 2006 6.905 6.915 6.577 6.624 287,139 -0.30(-4.28%)
Apr 28, 2006 6.884 6.983 6.863 6.920 281,573 +0.05(+0.68%)
Apr 27, 2006 6.983 6.983 6.837 6.874 94,015 -0.10(-1.49%)
Apr 26, 2006 6.941 6.988 6.900 6.978 101,160 +0.03(+0.37%)
Apr 25, 2006 6.920 6.978 6.879 6.952 197,238 -0.01(-0.07%)
Apr 24, 2006 6.915 6.967 6.915 6.957 63,417 +0.03(+0.45%)
Apr 21, 2006 6.900 6.967 6.872 6.926 149,678 +0.01(+0.15%)
Apr 20, 2006 6.931 6.957 6.915 6.915 155,915 -0.02(-0.23%)
Apr 19, 2006 6.967 6.967 6.905 6.931 123,503 -0.03(-0.45%)
Apr 18, 2006 6.900 6.967 6.894 6.962 119,965 +0.05(+0.75%)
Apr 17, 2006 6.889 6.915 6.824 6.910 52,221 +0.04(+0.53%)
Apr 13, 2006 6.967 6.967 6.868 6.874 46,238 -0.04(-0.53%)
Apr 12, 2006 6.920 6.967 6.884 6.910 105,734 -0.01(-0.15%)
Apr 11, 2006 6.910 6.957 6.874 6.920 85,083 +0.00(+0.00%)
Apr 10, 2006 6.842 6.926 6.842 6.920 118,305 +0.06(+0.91%)
Apr 07, 2006 6.936 6.941 6.837 6.858 87,549 -0.06(-0.83%)
Apr 06, 2006 6.863 6.952 6.837 6.915 120,815 +0.04(+0.53%)
Apr 05, 2006 7.014 7.019 6.879 6.879 117,599 -0.11(-1.64%)
Apr 04, 2006 7.030 7.045 6.993 6.993 121,446 -0.05(-0.74%)
Apr 03, 2006 7.066 7.066 6.936 7.045 116,353 +0.00(+0.00%)
Mar 31, 2006 6.946 7.082 6.946 7.045 193,631 +0.10(+1.50%)
Mar 30, 2006 7.019 7.019 6.931 6.941 99,762 -0.07(-1.04%)
Mar 29, 2006 6.988 7.030 6.983 7.014 125,436 +0.04(+0.60%)
Mar 28, 2006 6.936 6.988 6.931 6.972 230,401 +0.05(+0.75%)
Mar 27, 2006 6.868 6.920 6.853 6.920 291,803 +0.07(+0.99%)
Mar 24, 2006 6.780 6.853 6.780 6.853 223,926 +0.04(+0.61%)
Mar 23, 2006 6.837 6.837 6.749 6.811 110,013 -0.01(-0.08%)
Mar 22, 2006 6.785 6.816 6.759 6.816 132,708 +0.06(+0.85%)
Mar 21, 2006 6.785 6.785 6.749 6.759 118,770 +0.00(+0.00%)
Mar 20, 2006 6.666 6.780 6.666 6.759 241,211 +0.08(+1.17%)
Mar 17, 2006 6.759 6.770 6.619 6.681 291,413 -0.09(-1.31%)
Mar 16, 2006 6.676 6.796 6.645 6.770 804,093 +0.13(+1.93%)
Mar 15, 2006 6.660 6.733 6.525 6.642 349,851 +0.02(+0.27%)
Mar 14, 2006 6.421 6.707 6.421 6.624 690,105 +0.25(+3.92%)
Mar 13, 2006 6.478 6.478 6.286 6.374 167,211 -0.07(-1.05%)
Mar 10, 2006 6.504 6.608 6.406 6.442 280,717 -0.09(-1.43%)
Mar 09, 2006 6.546 6.603 6.499 6.536 261,148 +0.02(+0.24%)
Mar 08, 2006 6.520 6.520 6.447 6.520 126,417 -0.03(-0.48%)
Mar 07, 2006 6.572 6.572 6.452 6.551 139,432 +0.02(+0.24%)
Mar 06, 2006 6.494 6.562 6.478 6.536 193,547 +0.01(+0.16%)
Mar 03, 2006 6.380 6.525 6.343 6.525 385,377 +0.18(+2.87%)
Mar 02, 2006 6.426 6.447 6.328 6.343 278,679 -0.06(-0.97%)
Mar 01, 2006 6.364 6.442 6.296 6.406 168,259 +0.09(+1.48%)
Feb 28, 2006 6.343 6.395 6.296 6.312 63,734 -0.03(-0.49%)
Feb 27, 2006 6.338 6.406 6.338 6.343 75,799 -0.01(-0.16%)
Feb 24, 2006 6.338 6.416 6.322 6.354 87,732 -0.03(-0.49%)
Feb 23, 2006 6.452 6.452 6.317 6.385 79,454 -0.02(-0.24%)
Feb 22, 2006 6.442 6.442 6.359 6.400 139,555 +0.01(+0.16%)
Feb 21, 2006 6.447 6.447 6.343 6.390 91,819 -0.02(-0.24%)
Feb 17, 2006 6.426 6.426 6.338 6.406 227,822 +0.01(+0.16%)
Feb 16, 2006 6.437 6.437 6.297 6.395 279,265 +0.01(+0.08%)
Feb 15, 2006 6.343 6.416 6.317 6.390 284,787 +0.07(+1.15%)
Feb 14, 2006 6.234 6.343 6.234 6.317 404,841 +0.03(+0.41%)
Feb 13, 2006 6.239 6.322 6.239 6.291 195,593 +0.03(+0.41%)
Feb 10, 2006 6.255 6.265 6.135 6.265 595,788 +0.09(+1.43%)
Feb 09, 2006 6.177 6.270 6.130 6.177 212,515 +0.04(+0.68%)
Feb 08, 2006 6.172 6.172 6.094 6.135 162,908 +0.00(+0.00%)
Feb 07, 2006 6.140 6.187 6.057 6.135 332,835 +0.03(+0.43%)
Feb 06, 2006 6.052 6.130 5.969 6.109 402,212 +0.09(+1.47%)
Feb 03, 2006 6.010 6.021 5.912 6.021 150,211 +0.04(+0.70%)
Feb 02, 2006 5.958 6.005 5.958 5.979 307,473 +0.01(+0.09%)
Feb 01, 2006 5.943 5.990 5.881 5.974 28,272 +0.03(+0.53%)
Jan 31, 2006 5.974 5.974 5.904 5.943 30,024 -0.03(-0.52%)
Jan 30, 2006 5.860 6.000 5.860 5.974 223,110 +0.05(+0.88%)
Jan 27, 2006 5.802 5.964 5.802 5.922 29,457 +0.06(+0.98%)
Jan 26, 2006 5.797 5.865 5.771 5.865 35,273 +0.08(+1.44%)
Jan 25, 2006 5.771 5.782 5.730 5.782 67,979 -0.02(-0.27%)
Jan 24, 2006 5.849 5.849 5.792 5.797 25,774 -0.07(-1.15%)
Jan 23, 2006 5.953 5.953 5.854 5.865 38,331 -0.09(-1.57%)
Jan 20, 2006 5.943 5.979 5.854 5.958 50,848 -0.02(-0.35%)
Jan 19, 2006 6.016 6.021 5.979 5.979 14,694 -0.03(-0.43%)
Jan 18, 2006 5.984 6.010 5.984 6.005 19,502 -0.02(-0.26%)
Jan 17, 2006 5.979 6.031 5.979 6.021 39,776 -0.02(-0.34%)
Jan 13, 2006 6.005 6.047 6.005 6.042 71,828 +0.02(+0.35%)
Jan 12, 2006 6.094 6.094 5.953 6.021 40,197 -0.03(-0.52%)
Jan 11, 2006 6.042 6.088 6.042 6.052 43,774 +0.01(+0.09%)
Jan 10, 2006 5.995 6.057 5.984 6.047 236,408 +0.03(+0.43%)
Jan 09, 2006 5.979 6.042 5.927 6.021 212,342 +0.05(+0.87%)
Jan 06, 2006 5.834 5.969 5.834 5.969 565,896 +0.05(+0.88%)
Jan 05, 2006 5.823 5.917 5.823 5.917 44,347 +0.07(+1.16%)
Jan 04, 2006 5.761 5.870 5.740 5.849 64,935 +0.03(+0.45%)
Jan 03, 2006 5.776 5.823 5.725 5.823 38,845 -0.03(-0.53%)
Dec 30, 2005 6.005 6.005 5.329 5.854 60,784 -0.12(-2.00%)
Dec 29, 2005 5.979 6.005 5.891 5.974 49,981 +0.03(+0.53%)
Dec 28, 2005 5.896 5.969 5.880 5.943 23,464 -0.04(-0.61%)
Dec 27, 2005 5.969 5.979 5.912 5.979 58,661 +0.02(+0.35%)
Dec 23, 2005 5.969 5.979 5.927 5.958 19,656 +0.06(+1.06%)
Dec 22, 2005 5.813 5.948 5.771 5.896 107,038 +0.04(+0.62%)
Dec 21, 2005 6.005 6.005 5.782 5.860 128,787 -0.07(-1.14%)
Dec 20, 2005 5.646 6.005 5.646 5.927 216,511 +0.20(+3.54%)
Dec 19, 2005 5.595 5.771 5.595 5.724 83,833 +0.02(+0.36%)
Dec 16, 2005 5.714 5.745 5.517 5.704 108,796 +0.06(+1.01%)
Dec 15, 2005 5.719 5.730 5.563 5.646 259,655 +0.16(+2.94%)
Dec 14, 2005 5.485 5.522 5.423 5.485 88,688 +0.03(+0.52%)
Dec 13, 2005 5.522 5.522 5.454 5.457 16,932 -0.05(-0.99%)
Dec 12, 2005 5.589 5.589 5.496 5.511 48,177 -0.04(-0.66%)
Dec 09, 2005 5.465 5.589 5.465 5.548 49,917 +0.02(+0.38%)
Dec 08, 2005 5.537 5.584 5.439 5.527 71,128 -0.01(-0.19%)
Dec 07, 2005 5.517 5.537 5.418 5.537 89,230 +0.08(+1.43%)
Dec 06, 2005 5.470 5.485 5.454 5.459 132,482 +0.00(+0.00%)
Dec 05, 2005 5.272 5.491 5.272 5.459 106,340 +0.12(+2.34%)
Dec 02, 2005 5.329 5.345 5.267 5.335 35,581 +0.00(+0.00%)
Dec 01, 2005 5.179 5.361 5.147 5.335 133,149 +0.12(+2.29%)
Nov 30, 2005 5.210 5.215 5.168 5.215 17,663 +0.01(+0.10%)
Nov 29, 2005 5.163 5.215 5.158 5.210 209,537 +0.01(+0.20%)
Nov 28, 2005 5.199 5.210 5.153 5.199 93,188 -0.02(-0.30%)
Nov 25, 2005 5.199 5.241 5.189 5.215 26,295 +0.02(+0.40%)
Nov 23, 2005 5.173 5.225 5.121 5.194 196,716 +0.00(+0.00%)
Nov 22, 2005 5.184 5.251 5.184 5.194 68,731 -0.06(-1.09%)
Nov 21, 2005 5.147 5.251 5.111 5.251 44,661 +0.09(+1.71%)
Nov 18, 2005 5.080 5.163 5.049 5.163 67,393 +0.07(+1.43%)
Nov 17, 2005 5.023 5.121 5.017 5.090 87,664 +0.05(+0.93%)
Nov 16, 2005 5.064 5.064 5.017 5.043 25,868 -0.02(-0.41%)
Nov 15, 2005 5.184 5.184 5.023 5.064 61,751 -0.06(-1.22%)
Nov 14, 2005 5.199 5.199 5.101 5.127 45,448 -0.10(-1.89%)
Nov 11, 2005 5.261 5.262 5.215 5.225 45,774 -0.05(-0.89%)
Nov 10, 2005 5.111 5.277 5.111 5.272 83,248 +0.01(+0.10%)
Nov 09, 2005 5.137 5.309 5.095 5.267 148,024 +0.23(+4.65%)
Nov 08, 2005 4.908 5.033 4.908 5.033 25,795 +0.07(+1.36%)
Nov 07, 2005 4.924 4.971 4.924 4.965 47,963 +0.00(+0.00%)
Nov 04, 2005 4.981 4.986 4.913 4.965 20,331 +0.04(+0.84%)
Nov 03, 2005 4.893 4.950 4.861 4.924 30,011 +0.10(+2.16%)
Nov 02, 2005 4.803 4.856 4.783 4.820 24,683 +0.02(+0.32%)
Nov 01, 2005 4.851 4.861 4.768 4.804 40,356 +0.02(+0.43%)
Oct 31, 2005 4.783 4.815 4.716 4.783 79,096 +0.00(+0.00%)
Oct 28, 2005 4.809 4.856 4.768 4.783 30,465 -0.01(-0.11%)
Oct 27, 2005 4.809 4.903 4.768 4.789 56,574 -0.02(-0.32%)
Oct 26, 2005 4.778 4.856 4.768 4.804 58,291 -0.03(-0.54%)
Oct 25, 2005 4.898 4.903 4.809 4.830 74,522 -0.06(-1.28%)
Oct 24, 2005 4.846 4.945 4.846 4.893 20,435 +0.00(+0.00%)
Oct 21, 2005 4.913 4.913 4.887 4.893 12,540 -0.02(-0.42%)
Oct 20, 2005 4.893 5.002 4.867 4.913 41,543 +0.07(+1.39%)
Oct 19, 2005 4.867 4.955 4.846 4.846 74,555 -0.08(-1.58%)
Oct 18, 2005 5.038 5.038 4.924 4.924 37,875 -0.10(-2.07%)
Oct 17, 2005 5.043 5.064 4.976 5.028 35,569 -0.03(-0.51%)
Oct 14, 2005 5.090 5.090 5.012 5.054 42,313 -0.04(-0.82%)
Oct 13, 2005 5.142 5.147 5.054 5.095 46,159 +0.00(+0.00%)
Oct 12, 2005 5.158 5.163 5.095 5.095 13,895 -0.04(-0.81%)
Oct 11, 2005 5.142 5.168 5.137 5.137 11,097 -0.03(-0.50%)
Oct 10, 2005 5.101 5.163 5.101 5.163 20,056 +0.01(+0.10%)
Oct 07, 2005 5.095 5.179 5.095 5.158 20,098 +0.03(+0.61%)
Oct 06, 2005 5.194 5.194 5.085 5.127 96,685 +0.01(+0.10%)
Oct 05, 2005 5.043 5.142 5.043 5.121 21,304 +0.03(+0.51%)
Oct 04, 2005 5.184 5.184 5.085 5.095 43,138 -0.05(-1.01%)
Oct 03, 2005 5.153 5.189 5.142 5.147 20,617 -0.01(-0.10%)
Sep 30, 2005 5.153 5.189 5.153 5.153 28,272 +0.00(+0.00%)
Sep 29, 2005 5.106 5.173 5.095 5.153 29,138 +0.05(+1.02%)
Sep 28, 2005 5.111 5.184 5.095 5.101 60,161 -0.09(-1.70%)
Sep 27, 2005 5.147 5.194 5.147 5.189 20,871 +0.05(+0.91%)
Sep 26, 2005 5.069 5.142 5.064 5.142 59,034 +0.05(+0.92%)
Sep 23, 2005 5.095 5.168 5.075 5.095 9,039 -0.02(-0.31%)
Sep 22, 2005 5.137 5.137 5.080 5.111 34,456 +0.02(+0.31%)
Sep 21, 2005 5.199 5.205 5.073 5.095 69,937 -0.11(-2.10%)
Sep 20, 2005 5.101 5.220 5.101 5.205 72,818 +0.04(+0.81%)
Sep 19, 2005 5.225 5.262 5.137 5.163 86,880 -0.03(-0.60%)
Sep 16, 2005 5.433 5.433 5.095 5.194 190,210 -0.24(-4.40%)
Sep 15, 2005 5.543 5.548 5.413 5.433 76,740 -0.14(-2.52%)
Sep 14, 2005 5.532 5.589 5.485 5.574 26,541 -0.02(-0.28%)
Sep 13, 2005 5.511 5.589 5.506 5.589 12,911 +0.03(+0.56%)
Sep 12, 2005 5.496 5.589 5.418 5.558 55,151 +0.09(+1.62%)
Sep 09, 2005 5.459 5.553 5.459 5.470 38,225 -0.04(-0.75%)
Sep 08, 2005 5.537 5.537 5.443 5.511 21,060 +0.01(+0.09%)
Sep 07, 2005 5.563 5.563 5.428 5.506 36,666 -0.03(-0.56%)
Sep 06, 2005 5.407 5.537 5.407 5.537 78,305 +0.14(+2.60%)
Sep 02, 2005 5.501 5.501 5.381 5.397 46,457 -0.16(-2.90%)
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.