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

Medallion Fin Cp (NQ: MFIN )

8.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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, 2007 5.558 5.724 5.548 5.714 123,017 +0.23(+4.17%)
Aug 30, 2007 5.402 5.548 5.402 5.485 77,934 +0.08(+1.54%)
Aug 29, 2007 5.610 5.886 5.402 5.402 528,489 -0.19(-3.44%)
Aug 28, 2007 5.688 5.724 5.574 5.595 82,873 -0.11(-1.91%)
Aug 27, 2007 5.610 5.901 5.610 5.704 169,694 +0.08(+1.39%)
Aug 24, 2007 5.698 5.750 5.558 5.626 79,777 -0.10(-1.77%)
Aug 23, 2007 5.678 5.787 5.678 5.727 123,930 +0.08(+1.43%)
Aug 22, 2007 5.745 5.792 5.501 5.646 160,073 -0.07(-1.27%)
Aug 21, 2007 5.865 5.865 5.454 5.719 193,885 -0.01(-0.09%)
Aug 20, 2007 5.724 5.813 5.589 5.724 133,285 +0.02(+0.36%)
Aug 17, 2007 5.953 5.979 5.620 5.704 200,594 -0.17(-2.92%)
Aug 16, 2007 5.782 5.953 5.782 5.875 137,482 +0.01(+0.18%)
Aug 15, 2007 5.886 6.042 5.849 5.865 228,476 -0.07(-1.23%)
Aug 14, 2007 5.948 6.130 5.896 5.938 145,066 -0.01(-0.17%)
Aug 13, 2007 6.369 6.369 5.943 5.948 151,995 -0.29(-4.67%)
Aug 10, 2007 6.088 6.260 5.943 6.239 239,024 +0.16(+2.56%)
Aug 09, 2007 6.057 6.390 5.953 6.083 526,006 -0.02(-0.34%)
Aug 08, 2007 6.036 6.473 5.932 6.104 418,533 +0.21(+3.62%)
Aug 07, 2007 5.813 6.066 5.719 5.891 123,630 +0.08(+1.43%)
Aug 06, 2007 5.672 5.834 5.511 5.808 128,081 +0.11(+2.01%)
Aug 03, 2007 5.641 5.912 5.584 5.693 200,261 -0.20(-3.35%)
Aug 02, 2007 5.932 5.953 5.880 5.891 222,847 +0.05(+0.80%)
Aug 01, 2007 5.823 5.953 5.730 5.844 258,220 -0.13(-2.18%)
Jul 31, 2007 5.964 6.031 5.922 5.974 97,546 +0.05(+0.79%)
Jul 30, 2007 6.203 6.203 5.906 5.927 122,544 -0.06(-1.04%)
Jul 27, 2007 5.979 6.031 5.927 5.990 87,128 -0.04(-0.69%)
Jul 26, 2007 5.953 6.057 5.927 6.031 94,869 +0.01(+0.17%)
Jul 25, 2007 5.948 6.026 5.912 6.021 75,359 +0.09(+1.58%)
Jul 24, 2007 6.026 6.026 5.901 5.927 177,881 -0.11(-1.89%)
Jul 23, 2007 5.974 6.062 5.974 6.042 149,464 +0.10(+1.66%)
Jul 20, 2007 5.912 5.990 5.886 5.943 106,147 +0.02(+0.35%)
Jul 19, 2007 5.932 5.974 5.906 5.922 70,724 +0.06(+0.97%)
Jul 18, 2007 5.922 5.969 5.849 5.865 113,496 -0.10(-1.66%)
Jul 17, 2007 6.078 6.099 5.927 5.964 70,020 -0.02(-0.35%)
Jul 16, 2007 5.953 6.094 5.943 5.984 79,873 +0.04(+0.61%)
Jul 13, 2007 6.031 6.047 5.927 5.948 151,192 -0.07(-1.21%)
Jul 12, 2007 5.880 6.031 5.880 6.021 55,868 +0.04(+0.70%)
Jul 11, 2007 5.964 5.979 5.860 5.979 63,084 -0.01(-0.17%)
Jul 10, 2007 6.052 6.099 5.948 5.990 75,734 -0.07(-1.20%)
Jul 09, 2007 6.109 6.109 6.047 6.062 67,325 -0.02(-0.34%)
Jul 06, 2007 6.062 6.099 6.005 6.083 72,303 +0.01(+0.09%)
Jul 05, 2007 6.151 6.161 6.062 6.078 77,013 -0.02(-0.34%)
Jul 03, 2007 6.073 6.104 6.052 6.099 37,993 +0.06(+0.95%)
Jul 02, 2007 6.187 6.187 5.984 6.042 97,848 -0.11(-1.78%)
Jun 29, 2007 6.192 6.239 6.140 6.151 54,731 -0.03(-0.42%)
Jun 28, 2007 6.146 6.187 6.099 6.177 55,018 +0.01(+0.08%)
Jun 27, 2007 6.114 6.203 6.083 6.172 148,214 +0.06(+1.02%)
Jun 26, 2007 6.125 6.151 6.010 6.109 128,256 +0.03(+0.51%)
Jun 25, 2007 6.068 6.239 6.062 6.078 218,146 +0.02(+0.34%)
Jun 22, 2007 6.109 6.239 6.036 6.057 3,163,171 -0.05(-0.77%)
Jun 21, 2007 6.031 6.109 5.969 6.104 145,100 +0.06(+0.95%)
Jun 20, 2007 6.021 6.130 6.021 6.047 112,321 +0.03(+0.52%)
Jun 19, 2007 6.031 6.135 5.974 6.016 188,677 -0.05(-0.77%)
Jun 18, 2007 5.953 6.120 5.938 6.062 186,754 +0.11(+1.83%)
Jun 15, 2007 5.974 6.005 5.823 5.953 429,092 +0.07(+1.24%)
Jun 14, 2007 6.062 6.078 5.839 5.880 290,613 -0.14(-2.25%)
Jun 13, 2007 5.912 6.047 5.797 6.016 135,016 +0.14(+2.30%)
Jun 12, 2007 5.912 6.042 5.844 5.880 281,573 -0.04(-0.62%)
Jun 11, 2007 5.932 5.974 5.886 5.917 166,455 -0.02(-0.35%)
Jun 08, 2007 5.927 5.979 5.745 5.938 291,809 +0.14(+2.42%)
Jun 07, 2007 5.797 5.828 5.771 5.797 163,989 -0.03(-0.54%)
Jun 06, 2007 5.917 5.917 5.797 5.828 430,825 -0.12(-2.10%)
Jun 05, 2007 6.036 6.036 5.912 5.953 121,782 -0.11(-1.89%)
Jun 04, 2007 6.005 6.109 6.005 6.068 127,364 +0.03(+0.52%)
Jun 01, 2007 5.964 6.083 5.964 6.036 141,544 +0.09(+1.57%)
May 31, 2007 5.927 6.026 5.880 5.943 145,625 +0.01(+0.18%)
May 30, 2007 5.875 5.948 5.828 5.932 94,817 +0.02(+0.26%)
May 29, 2007 5.927 5.984 5.860 5.917 138,871 +0.01(+0.18%)
May 25, 2007 6.146 6.172 5.854 5.906 210,168 -0.05(-0.87%)
May 24, 2007 5.932 5.995 5.932 5.958 120,876 +0.01(+0.17%)
May 23, 2007 5.969 5.984 5.917 5.948 92,663 -0.02(-0.35%)
May 22, 2007 5.969 5.979 5.854 5.969 374,695 -0.02(-0.26%)
May 21, 2007 6.005 6.031 5.891 5.984 230,627 -0.02(-0.35%)
May 18, 2007 6.161 6.161 5.927 6.005 469,126 -0.16(-2.53%)
May 17, 2007 6.172 6.218 6.094 6.161 184,313 -0.04(-0.59%)
May 16, 2007 6.312 6.312 6.151 6.198 259,134 -0.16(-2.53%)
May 15, 2007 6.478 6.489 6.291 6.359 317,037 -0.10(-1.61%)
May 14, 2007 6.348 6.473 6.187 6.463 265,860 +0.10(+1.55%)
May 11, 2007 6.354 6.447 6.307 6.364 280,604 +0.03(+0.49%)
May 10, 2007 6.354 6.447 6.286 6.333 272,530 -0.02(-0.33%)
May 09, 2007 6.302 6.354 6.224 6.354 75,105 +0.01(+0.16%)
May 08, 2007 6.343 6.390 6.239 6.343 129,591 -0.05(-0.81%)
May 07, 2007 6.411 6.442 6.317 6.395 83,331 -0.02(-0.24%)
May 04, 2007 6.322 6.437 6.250 6.411 389,779 +0.04(+0.57%)
May 03, 2007 6.348 6.395 6.229 6.374 111,092 +0.02(+0.25%)
May 02, 2007 6.244 6.364 6.187 6.359 111,879 +0.12(+1.92%)
May 01, 2007 6.166 6.250 6.151 6.239 177,324 +0.05(+0.76%)
Apr 30, 2007 6.364 6.364 6.182 6.192 170,104 -0.15(-2.38%)
Apr 27, 2007 6.286 6.348 6.203 6.343 225,932 +0.06(+0.99%)
Apr 26, 2007 6.218 6.302 6.161 6.281 162,197 +0.06(+1.00%)
Apr 25, 2007 6.187 6.229 6.161 6.218 75,028 +0.05(+0.84%)
Apr 24, 2007 6.265 6.317 6.130 6.166 82,464 -0.02(-0.34%)
Apr 23, 2007 6.208 6.208 6.088 6.187 101,416 -0.04(-0.58%)
Apr 20, 2007 6.229 6.229 6.125 6.224 136,290 +0.08(+1.35%)
Apr 19, 2007 6.177 6.192 6.094 6.140 104,622 -0.03(-0.42%)
Apr 18, 2007 6.281 6.281 6.146 6.166 245,921 -0.04(-0.67%)
Apr 17, 2007 6.328 6.328 6.187 6.208 106,686 -0.12(-1.89%)
Apr 16, 2007 6.302 6.359 6.156 6.328 265,052 +0.07(+1.16%)
Apr 13, 2007 6.307 6.307 6.224 6.255 176,668 -0.02(-0.25%)
Apr 12, 2007 6.021 6.291 6.016 6.270 188,973 +0.22(+3.61%)
Apr 11, 2007 6.146 6.286 6.000 6.052 351,590 -0.07(-1.19%)
Apr 10, 2007 6.047 6.224 6.047 6.125 258,451 +0.09(+1.55%)
Apr 09, 2007 6.224 6.260 6.016 6.031 401,023 -0.21(-3.33%)
Apr 05, 2007 6.255 6.333 6.203 6.239 147,406 -0.02(-0.25%)
Apr 04, 2007 6.088 6.260 6.052 6.255 275,892 +0.15(+2.38%)
Apr 03, 2007 5.875 6.229 5.860 6.109 292,475 +0.27(+4.63%)
Apr 02, 2007 5.901 5.969 5.761 5.839 661,094 -0.11(-1.84%)
Mar 30, 2007 6.031 6.073 5.849 5.948 508,686 -0.03(-0.52%)
Mar 29, 2007 6.203 6.203 5.979 5.979 261,677 -0.25(-4.09%)
Mar 28, 2007 6.208 6.421 6.208 6.234 335,567 -0.10(-1.64%)
Mar 27, 2007 6.390 6.468 6.333 6.338 195,568 -0.05(-0.81%)
Mar 26, 2007 6.432 6.432 6.354 6.390 128,158 -0.03(-0.41%)
Mar 23, 2007 6.411 6.432 6.359 6.416 157,325 +0.03(+0.49%)
Mar 22, 2007 6.302 6.447 6.239 6.385 248,009 +0.11(+1.82%)
Mar 21, 2007 6.083 6.270 6.083 6.270 173,142 +0.19(+3.08%)
Mar 20, 2007 5.839 6.083 5.839 6.083 226,574 +0.20(+3.45%)
Mar 19, 2007 5.766 5.948 5.704 5.880 308,613 +0.14(+2.45%)
Mar 16, 2007 5.709 5.745 5.631 5.740 306,405 +0.03(+0.46%)
Mar 15, 2007 5.698 5.714 5.652 5.714 81,617 -0.01(-0.09%)
Mar 14, 2007 5.761 5.797 5.605 5.719 124,092 +0.03(+0.46%)
Mar 13, 2007 5.808 5.875 5.532 5.693 320,996 -0.11(-1.97%)
Mar 12, 2007 5.823 5.849 5.797 5.808 150,232 -0.03(-0.53%)
Mar 09, 2007 5.683 5.839 5.652 5.839 144,183 +0.21(+3.79%)
Mar 08, 2007 5.636 5.745 5.600 5.626 108,227 -0.06(-1.10%)
Mar 07, 2007 5.766 5.818 5.672 5.688 181,961 -0.07(-1.26%)
Mar 06, 2007 5.844 5.870 5.704 5.761 193,464 -0.01(-0.09%)
Mar 05, 2007 5.569 5.938 5.569 5.766 223,597 +0.15(+2.69%)
Mar 02, 2007 5.745 5.792 5.610 5.615 177,318 -0.15(-2.61%)
Mar 01, 2007 5.704 5.886 5.704 5.766 70,258 -0.09(-1.60%)
Feb 28, 2007 5.724 5.912 5.714 5.860 245,098 +0.13(+2.27%)
Feb 27, 2007 5.813 5.865 5.724 5.730 263,184 -0.13(-2.22%)
Feb 26, 2007 5.834 5.880 5.813 5.860 146,787 +0.02(+0.36%)
Feb 23, 2007 5.828 5.886 5.823 5.839 153,036 -0.01(-0.18%)
Feb 22, 2007 5.880 5.880 5.813 5.849 88,207 +0.00(+0.00%)
Feb 21, 2007 5.823 5.886 5.813 5.849 91,528 -0.01(-0.18%)
Feb 20, 2007 5.844 5.865 5.813 5.860 117,720 +0.03(+0.45%)
Feb 16, 2007 5.834 5.849 5.771 5.834 141,350 +0.01(+0.09%)
Feb 15, 2007 5.782 5.875 5.782 5.828 121,901 +0.02(+0.28%)
Feb 14, 2007 5.828 5.891 5.792 5.812 112,929 +0.00(+0.08%)
Feb 13, 2007 5.854 5.854 5.776 5.808 93,229 -0.01(-0.18%)
Feb 12, 2007 5.880 5.880 5.776 5.818 137,261 -0.04(-0.71%)
Feb 09, 2007 5.875 5.953 5.797 5.860 191,223 -0.03(-0.53%)
Feb 08, 2007 5.865 6.000 5.818 5.891 159,421 +0.01(+0.09%)
Feb 07, 2007 5.886 5.906 5.839 5.886 86,685 +0.00(+0.00%)
Feb 06, 2007 5.927 5.927 5.865 5.886 60,244 -0.01(-0.18%)
Feb 05, 2007 5.917 5.922 5.870 5.896 106,976 -0.01(-0.09%)
Feb 02, 2007 5.875 5.917 5.865 5.901 216,615 +0.02(+0.35%)
Feb 01, 2007 5.922 5.922 5.860 5.880 76,940 +0.01(+0.18%)
Jan 31, 2007 5.844 5.906 5.834 5.870 152,461 +0.02(+0.27%)
Jan 30, 2007 5.932 5.932 5.844 5.854 120,884 -0.08(-1.31%)
Jan 29, 2007 5.834 5.932 5.834 5.932 115,029 +0.06(+1.06%)
Jan 26, 2007 5.906 5.948 5.828 5.870 185,604 -0.01(-0.09%)
Jan 25, 2007 5.922 5.958 5.854 5.875 168,259 -0.06(-0.96%)
Jan 24, 2007 5.964 5.964 5.880 5.932 136,974 -0.03(-0.52%)
Jan 23, 2007 5.870 5.979 5.870 5.964 175,950 +0.10(+1.68%)
Jan 22, 2007 5.964 5.964 5.828 5.865 108,669 -0.09(-1.57%)
Jan 19, 2007 5.880 5.964 5.875 5.958 153,446 +0.05(+0.79%)
Jan 18, 2007 5.865 5.958 5.828 5.912 366,290 +0.06(+1.07%)
Jan 17, 2007 5.953 5.964 5.839 5.849 164,264 -0.10(-1.66%)
Jan 16, 2007 5.995 6.094 5.917 5.948 79,136 -0.04(-0.69%)
Jan 12, 2007 6.016 6.052 5.896 5.990 90,897 -0.02(-0.35%)
Jan 11, 2007 6.088 6.156 5.969 6.010 136,424 -0.06(-1.03%)
Jan 10, 2007 5.984 6.078 5.974 6.073 100,549 +0.04(+0.69%)
Jan 09, 2007 6.146 6.161 6.016 6.031 77,028 -0.11(-1.78%)
Jan 08, 2007 6.265 6.265 6.120 6.140 234,739 -0.10(-1.58%)
Jan 05, 2007 6.281 6.317 6.161 6.239 182,684 -0.04(-0.66%)
Jan 04, 2007 6.374 6.400 6.172 6.281 112,279 -0.09(-1.47%)
Jan 03, 2007 6.484 6.546 6.307 6.374 156,385 -0.06(-0.89%)
Dec 29, 2006 6.411 6.551 6.395 6.432 108,569 +0.03(+0.49%)
Dec 28, 2006 6.478 6.499 6.390 6.400 51,316 -0.11(-1.68%)
Dec 27, 2006 6.400 6.510 6.400 6.510 74,926 +0.14(+2.20%)
Dec 26, 2006 6.317 6.406 6.296 6.369 133,247 +0.03(+0.49%)
Dec 22, 2006 6.333 6.343 6.291 6.338 21,277 +0.02(+0.25%)
Dec 21, 2006 6.312 6.369 6.312 6.322 96,814 -0.01(-0.16%)
Dec 20, 2006 6.260 6.343 6.229 6.333 89,982 +0.09(+1.50%)
Dec 19, 2006 6.146 6.239 6.146 6.239 107,098 +0.03(+0.42%)
Dec 18, 2006 6.218 6.239 6.161 6.213 112,777 -0.01(-0.08%)
Dec 15, 2006 6.239 6.281 6.203 6.218 159,373 -0.02(-0.25%)
Dec 14, 2006 6.229 6.265 6.109 6.234 69,827 +0.03(+0.50%)
Dec 13, 2006 6.182 6.203 6.083 6.203 180,278 +0.06(+1.02%)
Dec 12, 2006 6.172 6.182 6.088 6.140 82,831 -0.05(-0.84%)
Dec 11, 2006 6.265 6.296 6.130 6.192 90,399 -0.04(-0.67%)
Dec 08, 2006 6.239 6.281 6.224 6.234 425,084 -0.01(-0.08%)
Dec 07, 2006 6.270 6.317 6.239 6.239 59,903 -0.06(-0.99%)
Dec 06, 2006 6.364 6.364 6.239 6.302 122,298 -0.04(-0.57%)
Dec 05, 2006 6.354 6.411 6.307 6.338 260,959 +0.04(+0.58%)
Dec 04, 2006 6.120 6.343 6.042 6.302 233,250 +0.20(+3.32%)
Dec 01, 2006 6.140 6.146 5.984 6.099 140,848 -0.07(-1.10%)
Nov 30, 2006 6.164 6.234 6.078 6.166 147,326 -0.05(-0.75%)
Nov 29, 2006 6.125 6.213 6.096 6.213 58,936 +0.14(+2.31%)
Nov 28, 2006 6.000 6.094 6.000 6.073 50,419 +0.07(+1.13%)
Nov 27, 2006 6.260 6.320 6.005 6.005 156,365 -0.28(-4.47%)
Nov 24, 2006 6.224 6.317 6.198 6.286 15,090 +0.02(+0.25%)
Nov 22, 2006 6.338 6.354 6.198 6.270 65,387 -0.05(-0.82%)
Nov 21, 2006 6.265 6.338 6.244 6.322 130,154 +0.00(+0.00%)
Nov 20, 2006 6.322 6.359 6.239 6.322 84,595 +0.06(+1.00%)
Nov 17, 2006 6.213 6.343 6.161 6.260 178,366 +0.05(+0.84%)
Nov 16, 2006 6.031 6.234 6.031 6.208 98,135 +0.08(+1.27%)
Nov 15, 2006 5.948 6.234 5.938 6.130 96,433 +0.18(+3.06%)
Nov 14, 2006 5.797 5.953 5.771 5.948 134,786 +0.12(+2.05%)
Nov 13, 2006 5.917 5.943 5.735 5.828 144,316 -0.11(-1.84%)
Nov 10, 2006 5.875 5.938 5.808 5.938 81,281 +0.07(+1.24%)
Nov 09, 2006 6.094 6.094 5.828 5.865 124,473 -0.21(-3.51%)
Nov 08, 2006 6.010 6.130 5.979 6.078 81,033 +0.03(+0.52%)
Nov 07, 2006 6.109 6.172 6.031 6.047 181,240 -0.04(-0.68%)
Nov 06, 2006 6.042 6.172 5.979 6.088 94,811 +0.07(+1.21%)
Nov 03, 2006 5.995 6.057 5.818 6.016 141,269 +0.01(+0.17%)
Nov 02, 2006 6.031 6.120 5.979 6.005 56,097 -0.04(-0.60%)
Nov 01, 2006 6.234 6.234 5.979 6.042 109,688 -0.17(-2.76%)
Oct 31, 2006 6.213 6.234 6.130 6.213 76,523 +0.03(+0.50%)
Oct 30, 2006 6.094 6.213 6.036 6.182 48,538 +0.07(+1.19%)
Oct 27, 2006 6.151 6.187 6.109 6.109 60,542 -0.07(-1.18%)
Oct 26, 2006 6.218 6.239 6.140 6.182 70,181 -0.03(-0.42%)
Oct 25, 2006 6.172 6.218 6.125 6.208 41,510 +0.05(+0.76%)
Oct 24, 2006 6.203 6.203 6.031 6.161 97,694 -0.05(-0.84%)
Oct 23, 2006 6.192 6.218 6.068 6.213 67,702 -0.01(-0.08%)
Oct 20, 2006 6.239 6.239 6.021 6.218 93,523 +0.01(+0.08%)
Oct 19, 2006 6.182 6.234 6.140 6.213 80,144 +0.00(+0.00%)
Oct 18, 2006 6.208 6.239 6.104 6.213 49,088 +0.02(+0.34%)
Oct 17, 2006 6.094 6.208 6.057 6.192 79,084 +0.06(+0.93%)
Oct 16, 2006 6.177 6.177 6.036 6.135 69,318 -0.02(-0.34%)
Oct 13, 2006 6.094 6.172 5.922 6.156 120,409 +0.08(+1.37%)
Oct 12, 2006 5.839 6.073 5.745 6.073 133,968 +0.27(+4.57%)
Oct 11, 2006 5.823 5.891 5.769 5.808 60,753 -0.05(-0.80%)
Oct 10, 2006 5.839 5.870 5.698 5.854 88,303 +0.04(+0.63%)
Oct 09, 2006 5.849 5.849 5.714 5.818 62,573 -0.02(-0.36%)
Oct 06, 2006 5.880 5.891 5.818 5.839 51,716 -0.04(-0.62%)
Oct 05, 2006 5.834 5.880 5.823 5.875 50,971 +0.03(+0.44%)
Oct 04, 2006 5.792 5.891 5.792 5.849 114,400 +0.04(+0.63%)
Oct 03, 2006 5.818 5.844 5.761 5.813 70,168 -0.03(-0.53%)
Oct 02, 2006 5.756 5.860 5.756 5.844 133,559 +0.11(+1.90%)
Sep 29, 2006 5.776 5.875 5.727 5.735 156,861 -0.02(-0.36%)
Sep 28, 2006 5.808 5.849 5.756 5.756 71,499 -0.03(-0.54%)
Sep 27, 2006 5.818 5.828 5.745 5.787 100,124 -0.05(-0.89%)
Sep 26, 2006 5.813 5.854 5.782 5.839 64,623 +0.04(+0.63%)
Sep 25, 2006 5.813 5.860 5.750 5.802 98,335 -0.01(-0.18%)
Sep 22, 2006 5.776 5.849 5.740 5.813 117,610 +0.04(+0.63%)
Sep 21, 2006 5.875 5.943 5.693 5.776 234,614 -0.10(-1.68%)
Sep 20, 2006 5.787 5.906 5.735 5.875 110,661 +0.10(+1.80%)
Sep 19, 2006 5.704 5.771 5.641 5.771 98,995 +0.06(+1.09%)
Sep 18, 2006 5.896 5.932 5.693 5.709 184,071 -0.20(-3.43%)
Sep 15, 2006 5.875 5.927 5.740 5.912 359,606 +0.07(+1.16%)
Sep 14, 2006 5.724 5.875 5.678 5.844 91,501 +0.10(+1.72%)
Sep 13, 2006 5.818 5.849 5.667 5.745 163,307 -0.09(-1.52%)
Sep 12, 2006 5.813 5.849 5.698 5.834 215,511 +0.02(+0.36%)
Sep 11, 2006 5.714 5.849 5.673 5.813 88,697 +0.06(+1.08%)
Sep 08, 2006 5.797 5.818 5.688 5.750 95,009 -0.05(-0.90%)
Sep 07, 2006 5.813 5.865 5.782 5.802 126,746 -0.04(-0.62%)
Sep 06, 2006 5.849 5.896 5.771 5.839 63,323 -0.06(-0.97%)
Sep 05, 2006 6.109 6.161 5.875 5.896 125,927 -0.25(-4.06%)
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.