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 -0.070 (-0.83%)
Streaming Delayed Price Updated: 3:01 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 (%)
Aug 29, 2008 5.465 5.465 5.361 5.397 128,981 +0.02(+0.29%)
Aug 28, 2008 5.329 5.418 5.231 5.381 254,737 +0.05(+0.98%)
Aug 27, 2008 5.054 5.631 5.033 5.329 1,670,459 +0.23(+4.59%)
Aug 26, 2008 5.080 5.095 5.049 5.095 41,193 +0.10(+2.08%)
Aug 25, 2008 5.059 5.059 4.945 4.991 33,317 -0.04(-0.83%)
Aug 22, 2008 4.965 5.147 4.945 5.033 43,768 +0.04(+0.73%)
Aug 21, 2008 4.976 5.116 4.976 4.997 29,122 -0.09(-1.74%)
Aug 20, 2008 5.116 5.277 5.012 5.085 53,649 +0.04(+0.72%)
Aug 19, 2008 4.991 5.163 4.960 5.049 43,734 -0.03(-0.51%)
Aug 18, 2008 5.173 5.283 5.059 5.075 61,607 -0.12(-2.30%)
Aug 15, 2008 5.392 5.423 5.173 5.194 103,839 -0.03(-0.60%)
Aug 14, 2008 5.199 5.329 5.173 5.225 56,320 -0.02(-0.30%)
Aug 13, 2008 5.288 5.423 5.205 5.241 96,223 -0.08(-1.56%)
Aug 12, 2008 5.303 5.392 5.293 5.324 60,590 -0.01(-0.19%)
Aug 11, 2008 5.319 5.397 5.277 5.335 100,120 +0.02(+0.39%)
Aug 08, 2008 5.106 5.324 5.106 5.314 70,797 +0.18(+3.44%)
Aug 07, 2008 5.257 5.277 5.137 5.137 82,618 -0.14(-2.66%)
Aug 06, 2008 5.049 5.366 5.043 5.277 176,656 +0.19(+3.78%)
Aug 05, 2008 5.116 5.116 5.007 5.085 53,956 +0.01(+0.10%)
Aug 04, 2008 5.147 5.147 4.991 5.080 65,075 -0.05(-0.91%)
Aug 01, 2008 5.127 5.147 4.957 5.127 44,426 -0.01(-0.20%)
Jul 31, 2008 5.033 5.142 4.986 5.137 50,389 +0.06(+1.23%)
Jul 30, 2008 5.121 5.142 4.934 5.075 67,968 -0.01(-0.20%)
Jul 29, 2008 5.085 5.153 4.971 5.085 97,985 +0.06(+1.24%)
Jul 28, 2008 4.965 5.069 4.965 5.023 75,817 +0.07(+1.47%)
Jul 25, 2008 4.783 4.981 4.685 4.950 106,655 +0.20(+4.27%)
Jul 24, 2008 4.867 4.898 4.638 4.747 175,833 -0.08(-1.72%)
Jul 23, 2008 4.945 4.965 4.783 4.830 86,458 -0.10(-2.11%)
Jul 22, 2008 4.653 4.934 4.653 4.934 101,778 +0.17(+3.60%)
Jul 21, 2008 4.601 4.809 4.477 4.763 39,001 +0.10(+2.23%)
Jul 18, 2008 4.841 4.893 4.648 4.659 123,840 -0.18(-3.76%)
Jul 17, 2008 4.919 4.976 4.747 4.841 86,385 -0.07(-1.38%)
Jul 16, 2008 4.794 4.919 4.778 4.908 97,904 +0.23(+5.01%)
Jul 15, 2008 4.991 5.085 4.653 4.674 234,077 -0.32(-6.35%)
Jul 14, 2008 5.080 5.121 4.887 4.991 106,272 +0.02(+0.31%)
Jul 11, 2008 4.913 4.997 4.913 4.976 53,925 +0.02(+0.31%)
Jul 10, 2008 4.976 5.069 4.903 4.960 63,542 -0.03(-0.62%)
Jul 09, 2008 5.007 5.106 4.991 4.991 36,335 -0.07(-1.44%)
Jul 08, 2008 4.815 5.069 4.809 5.064 91,655 +0.27(+5.64%)
Jul 07, 2008 5.033 5.137 4.794 4.794 104,470 -0.20(-4.06%)
Jul 04, 2008 4.783 5.106 4.783 4.997 43,328 +0.00(+0.00%)
Jul 03, 2008 4.783 5.106 4.783 4.997 43,328 +0.23(+4.91%)
Jul 02, 2008 4.799 4.971 4.726 4.763 81,742 -0.08(-1.61%)
Jul 01, 2008 4.830 5.173 4.731 4.841 150,326 -0.06(-1.17%)
Jun 30, 2008 5.069 5.132 4.887 4.898 85,403 -0.09(-1.77%)
Jun 27, 2008 4.934 5.127 4.742 4.986 3,032,113 +0.02(+0.42%)
Jun 26, 2008 5.111 5.111 4.934 4.965 59,032 -0.08(-1.65%)
Jun 25, 2008 4.702 5.069 4.702 5.049 48,023 -0.07(-1.32%)
Jun 24, 2008 5.142 5.142 4.929 5.116 67,725 +0.04(+0.72%)
Jun 23, 2008 5.173 5.173 5.002 5.080 36,285 -0.11(-2.20%)
Jun 20, 2008 5.095 5.199 5.028 5.194 65,402 +0.05(+1.01%)
Jun 19, 2008 5.090 5.142 4.991 5.142 69,074 +0.11(+2.17%)
Jun 18, 2008 5.080 5.189 4.986 5.033 72,836 -0.11(-2.22%)
Jun 17, 2008 5.075 5.168 5.069 5.147 66,948 +0.08(+1.54%)
Jun 16, 2008 4.757 5.090 4.757 5.069 79,844 +0.27(+5.52%)
Jun 13, 2008 4.861 4.955 4.539 4.804 78,182 +0.01(+0.22%)
Jun 12, 2008 4.877 4.908 4.721 4.794 124,811 -0.08(-1.60%)
Jun 11, 2008 4.851 4.872 4.752 4.872 94,488 +0.01(+0.21%)
Jun 10, 2008 4.856 5.017 4.815 4.861 47,315 -0.01(-0.11%)
Jun 09, 2008 4.997 5.007 4.861 4.867 66,106 -0.08(-1.58%)
Jun 06, 2008 5.028 5.075 4.893 4.945 42,109 -0.06(-1.25%)
Jun 05, 2008 5.054 5.158 4.913 5.007 82,004 -0.05(-1.03%)
Jun 04, 2008 5.049 5.132 5.002 5.059 113,931 -0.02(-0.31%)
Jun 03, 2008 5.043 5.163 4.934 5.075 76,155 +0.06(+1.24%)
Jun 02, 2008 5.012 5.054 4.960 5.012 39,539 -0.01(-0.10%)
May 30, 2008 4.705 5.038 4.705 5.017 122,736 +0.31(+6.63%)
May 29, 2008 4.877 4.913 4.690 4.705 82,789 -0.18(-3.62%)
May 28, 2008 4.950 5.043 4.882 4.882 57,982 +0.01(+0.11%)
May 27, 2008 5.033 5.080 4.867 4.877 96,069 -0.17(-3.30%)
May 26, 2008 5.064 5.085 4.950 5.043 39,708 +0.00(+0.00%)
May 23, 2008 5.064 5.085 4.950 5.043 39,708 +0.02(+0.41%)
May 22, 2008 4.950 5.137 4.903 5.023 89,409 +0.07(+1.47%)
May 21, 2008 5.116 5.199 4.950 4.950 74,976 -0.21(-4.03%)
May 20, 2008 5.147 5.194 5.090 5.158 61,451 -0.02(-0.40%)
May 19, 2008 5.163 5.199 5.128 5.179 27,070 -0.02(-0.40%)
May 16, 2008 5.158 5.205 5.085 5.199 67,446 +0.03(+0.60%)
May 15, 2008 5.111 5.199 5.095 5.168 79,944 -0.01(-0.20%)
May 14, 2008 5.168 5.236 4.887 5.179 80,146 -0.03(-0.50%)
May 13, 2008 5.132 5.205 5.090 5.205 53,016 -0.02(-0.30%)
May 12, 2008 5.121 5.220 5.106 5.220 27,439 +0.11(+2.14%)
May 09, 2008 5.246 5.251 5.043 5.111 91,296 -0.10(-1.90%)
May 08, 2008 5.023 5.210 5.023 5.210 52,448 +0.05(+1.01%)
May 07, 2008 4.991 5.194 4.965 5.158 137,344 +0.15(+2.90%)
May 06, 2008 4.929 5.064 4.929 5.012 30,788 +0.05(+1.05%)
May 05, 2008 4.908 4.960 4.653 4.960 40,908 -0.01(-0.18%)
May 02, 2008 4.633 5.069 4.633 4.969 89,665 +0.26(+5.60%)
May 01, 2008 4.425 4.705 4.425 4.705 59,338 +0.28(+6.35%)
Apr 30, 2008 4.544 4.690 4.425 4.425 77,203 -0.06(-1.39%)
Apr 29, 2008 4.378 4.653 4.321 4.487 99,270 +0.13(+2.98%)
Apr 28, 2008 4.383 4.383 4.351 4.357 14,103 -0.02(-0.36%)
Apr 25, 2008 4.378 4.419 4.331 4.373 59,855 -0.03(-0.71%)
Apr 24, 2008 4.393 4.414 4.326 4.404 20,200 +0.02(+0.36%)
Apr 23, 2008 4.378 4.393 4.336 4.388 28,755 +0.07(+1.56%)
Apr 22, 2008 4.451 4.508 4.300 4.321 79,652 -0.09(-2.00%)
Apr 21, 2008 4.373 4.497 4.373 4.409 92,430 +0.02(+0.47%)
Apr 18, 2008 4.513 4.523 4.373 4.388 53,322 -0.03(-0.71%)
Apr 17, 2008 4.435 4.451 4.388 4.419 75,267 -0.02(-0.35%)
Apr 16, 2008 4.425 4.435 4.404 4.435 46,046 +0.01(+0.24%)
Apr 15, 2008 4.482 4.482 4.388 4.425 109,911 +0.05(+1.07%)
Apr 14, 2008 4.497 4.508 4.373 4.378 31,375 -0.06(-1.29%)
Apr 11, 2008 4.518 4.518 4.409 4.435 22,645 -0.06(-1.39%)
Apr 10, 2008 4.627 4.627 4.393 4.497 178,833 -0.11(-2.37%)
Apr 09, 2008 4.648 4.679 4.451 4.607 42,974 -0.03(-0.67%)
Apr 08, 2008 4.799 4.835 4.549 4.638 141,521 -0.16(-3.36%)
Apr 07, 2008 4.705 4.799 4.705 4.799 22,043 +0.08(+1.76%)
Apr 04, 2008 4.768 4.783 4.685 4.716 29,601 -0.08(-1.63%)
Apr 03, 2008 4.560 4.815 4.523 4.794 67,762 +0.28(+6.22%)
Apr 02, 2008 4.669 4.669 4.414 4.513 107,800 -0.15(-3.23%)
Apr 01, 2008 4.804 4.804 4.555 4.664 127,841 -0.04(-0.77%)
Mar 31, 2008 4.794 4.799 4.700 4.700 89,578 -0.01(-0.11%)
Mar 28, 2008 4.981 5.069 4.679 4.705 80,098 -0.20(-4.13%)
Mar 27, 2008 4.997 4.997 4.893 4.908 21,304 -0.09(-1.77%)
Mar 26, 2008 5.173 5.173 4.976 4.997 50,715 -0.11(-2.24%)
Mar 25, 2008 5.069 5.111 5.043 5.111 21,154 +0.04(+0.82%)
Mar 24, 2008 5.132 5.184 5.012 5.069 52,725 +0.00(+0.00%)
Mar 21, 2008 5.132 5.189 5.023 5.069 35,273 +0.00(+0.00%)
Mar 20, 2008 5.132 5.189 5.023 5.069 35,273 +0.05(+1.04%)
Mar 19, 2008 5.132 5.246 5.007 5.017 51,689 -0.12(-2.33%)
Mar 18, 2008 5.085 5.199 5.085 5.137 98,000 +0.11(+2.28%)
Mar 17, 2008 4.903 5.251 4.903 5.023 89,799 -0.01(-0.21%)
Mar 14, 2008 5.049 5.168 5.033 5.033 37,414 -0.09(-1.83%)
Mar 13, 2008 5.147 5.163 5.121 5.127 76,957 -0.01(-0.20%)
Mar 12, 2008 4.887 5.283 4.887 5.137 41,732 -0.01(-0.10%)
Mar 11, 2008 5.116 5.205 4.981 5.142 58,132 +0.16(+3.24%)
Mar 10, 2008 4.778 5.251 4.778 4.981 107,952 +0.11(+2.35%)
Mar 07, 2008 4.778 4.893 4.731 4.867 31,680 +0.16(+3.31%)
Mar 06, 2008 4.825 4.877 4.711 4.711 32,696 -0.20(-4.13%)
Mar 05, 2008 4.950 4.960 4.846 4.913 33,944 +0.10(+2.16%)
Mar 04, 2008 4.976 4.981 4.809 4.809 51,787 -0.17(-3.44%)
Mar 03, 2008 5.085 5.095 4.976 4.981 30,438 -0.17(-3.33%)
Feb 29, 2008 4.991 5.168 4.991 5.153 62,280 +0.14(+2.80%)
Feb 28, 2008 5.007 5.225 4.976 5.012 41,876 +0.02(+0.42%)
Feb 27, 2008 5.002 5.106 4.986 4.991 21,925 +0.00(+0.00%)
Feb 26, 2008 4.997 5.033 4.976 4.991 24,308 +0.00(+0.00%)
Feb 25, 2008 5.147 5.236 4.945 4.991 68,622 -0.15(-2.83%)
Feb 22, 2008 5.121 5.142 5.106 5.137 12,143 +0.02(+0.30%)
Feb 21, 2008 5.137 5.137 5.095 5.121 7,918 -0.01(-0.20%)
Feb 20, 2008 5.101 5.158 5.064 5.132 23,464 -0.04(-0.80%)
Feb 19, 2008 5.168 5.205 5.137 5.173 29,522 -0.02(-0.30%)
Feb 18, 2008 5.148 5.199 5.090 5.189 16,344 +0.00(+0.00%)
Feb 15, 2008 5.148 5.199 5.090 5.189 16,344 +0.05(+1.01%)
Feb 14, 2008 5.210 5.231 5.069 5.137 33,996 -0.02(-0.40%)
Feb 13, 2008 5.121 5.158 5.095 5.158 13,370 +0.02(+0.40%)
Feb 12, 2008 5.095 5.142 5.064 5.137 21,695 +0.03(+0.61%)
Feb 11, 2008 5.075 5.106 5.002 5.106 23,814 +0.04(+0.72%)
Feb 08, 2008 4.981 5.132 4.981 5.069 28,995 -0.04(-0.71%)
Feb 07, 2008 5.090 5.137 5.028 5.106 80,769 +0.01(+0.10%)
Feb 06, 2008 5.205 5.205 5.090 5.101 40,874 -0.08(-1.60%)
Feb 05, 2008 5.101 5.184 5.069 5.184 56,176 +0.02(+0.30%)
Feb 04, 2008 5.168 5.168 5.017 5.168 76,086 +0.03(+0.61%)
Feb 01, 2008 5.205 5.205 5.137 5.137 62,296 -0.04(-0.80%)
Jan 31, 2008 5.080 5.293 5.080 5.179 58,636 +0.02(+0.30%)
Jan 30, 2008 5.267 5.267 5.127 5.163 52,789 -0.09(-1.68%)
Jan 29, 2008 5.262 5.376 5.215 5.251 32,225 -0.12(-2.23%)
Jan 28, 2008 5.283 5.371 5.163 5.371 23,120 +0.18(+3.51%)
Jan 25, 2008 5.293 5.293 5.173 5.189 73,936 -0.10(-1.96%)
Jan 24, 2008 5.262 5.340 5.199 5.293 176,008 +0.07(+1.29%)
Jan 23, 2008 4.976 5.241 4.971 5.225 94,584 +0.15(+2.97%)
Jan 22, 2008 5.095 5.319 4.945 5.075 109,604 -0.11(-2.20%)
Jan 21, 2008 5.111 5.241 5.101 5.189 262,517 +0.00(+0.00%)
Jan 18, 2008 5.111 5.241 5.101 5.189 262,517 -0.01(-0.20%)
Jan 17, 2008 5.199 5.324 5.163 5.199 79,479 +0.01(+0.10%)
Jan 16, 2008 5.288 5.298 5.116 5.194 119,953 +0.01(+0.10%)
Jan 15, 2008 5.225 5.225 5.168 5.189 48,627 -0.02(-0.30%)
Jan 14, 2008 5.293 5.340 5.194 5.205 55,585 +0.02(+0.40%)
Jan 11, 2008 5.147 5.199 5.069 5.184 36,600 -0.02(-0.40%)
Jan 10, 2008 5.137 5.262 5.137 5.205 26,003 +0.07(+1.32%)
Jan 09, 2008 5.199 5.246 5.137 5.137 96,354 -0.09(-1.79%)
Jan 08, 2008 5.236 5.298 5.199 5.231 65,998 +0.04(+0.70%)
Jan 07, 2008 5.121 5.236 5.121 5.194 56,801 +0.02(+0.40%)
Jan 04, 2008 5.428 5.428 5.163 5.173 30,174 -0.12(-2.36%)
Jan 03, 2008 5.277 5.407 5.262 5.298 154,529 +0.02(+0.30%)
Jan 02, 2008 5.137 5.283 5.137 5.283 43,688 +0.07(+1.40%)
Jan 01, 2008 5.189 5.215 5.121 5.210 77,480 +0.00(+0.00%)
Dec 31, 2007 5.189 5.215 5.121 5.210 77,480 +0.01(+0.10%)
Dec 28, 2007 5.127 5.303 5.121 5.205 56,999 +0.04(+0.70%)
Dec 27, 2007 5.224 5.283 5.121 5.168 36,669 -0.03(-0.50%)
Dec 26, 2007 5.194 5.241 5.179 5.194 30,700 -0.04(-0.79%)
Dec 24, 2007 5.246 5.246 5.184 5.236 68,600 -0.03(-0.49%)
Dec 21, 2007 5.205 5.262 5.147 5.262 86,162 +0.05(+1.00%)
Dec 20, 2007 5.225 5.246 5.173 5.210 21,085 -0.02(-0.30%)
Dec 19, 2007 5.158 5.246 5.153 5.225 52,473 +0.08(+1.52%)
Dec 18, 2007 5.335 5.335 5.132 5.147 46,059 -0.18(-3.32%)
Dec 17, 2007 5.288 5.329 5.231 5.324 60,128 -0.01(-0.10%)
Dec 14, 2007 5.262 5.392 5.220 5.329 50,506 +0.09(+1.69%)
Dec 13, 2007 5.246 5.267 5.137 5.241 46,146 -0.03(-0.59%)
Dec 12, 2007 5.257 5.277 5.199 5.272 36,904 +0.04(+0.80%)
Dec 11, 2007 5.381 5.397 5.205 5.231 32,736 -0.05(-0.98%)
Dec 10, 2007 5.329 5.397 5.236 5.283 47,409 -0.02(-0.35%)
Dec 07, 2007 5.293 5.397 5.199 5.301 73,897 +0.03(+0.55%)
Dec 06, 2007 5.189 5.303 5.189 5.272 37,331 +0.05(+1.00%)
Dec 05, 2007 5.262 5.267 5.199 5.220 42,724 -0.05(-0.99%)
Dec 04, 2007 5.272 5.350 5.231 5.272 28,417 +0.01(+0.10%)
Dec 03, 2007 5.111 5.340 5.111 5.267 125,167 +0.17(+3.26%)
Nov 30, 2007 5.257 5.293 5.095 5.101 103,868 -0.15(-2.87%)
Nov 29, 2007 5.225 5.257 5.184 5.251 96,225 +0.03(+0.50%)
Nov 28, 2007 5.205 5.257 5.205 5.225 87,911 +0.02(+0.40%)
Nov 27, 2007 5.179 5.225 5.179 5.205 108,282 +0.05(+0.91%)
Nov 26, 2007 5.236 5.241 5.121 5.158 45,265 -0.05(-1.00%)
Nov 23, 2007 5.116 5.246 5.116 5.210 13,305 +0.09(+1.83%)
Nov 21, 2007 5.054 5.121 5.054 5.116 43,857 +0.00(+0.00%)
Nov 20, 2007 5.121 5.189 5.049 5.116 65,919 -0.04(-0.71%)
Nov 19, 2007 5.262 5.262 5.147 5.153 65,650 -0.10(-1.98%)
Nov 16, 2007 5.272 5.277 5.179 5.257 145,366 +0.01(+0.20%)
Nov 15, 2007 5.262 5.298 5.095 5.246 116,485 -0.01(-0.10%)
Nov 14, 2007 5.210 5.257 5.147 5.251 121,890 +0.12(+2.43%)
Nov 13, 2007 5.059 5.215 5.043 5.127 189,335 +0.08(+1.65%)
Nov 12, 2007 5.106 5.106 5.017 5.043 125,396 -0.08(-1.52%)
Nov 09, 2007 5.163 5.173 5.080 5.121 157,396 -0.08(-1.50%)
Nov 08, 2007 5.225 5.231 5.173 5.199 106,230 +0.00(+0.00%)
Nov 07, 2007 5.215 5.225 5.121 5.199 154,084 -0.02(-0.40%)
Nov 06, 2007 5.251 5.407 5.173 5.220 206,204 +0.01(+0.10%)
Nov 05, 2007 5.298 5.340 5.179 5.215 84,920 -0.10(-1.86%)
Nov 02, 2007 5.397 5.449 5.277 5.314 65,921 -0.07(-1.35%)
Nov 01, 2007 5.475 5.491 5.387 5.387 53,397 -0.11(-2.08%)
Oct 31, 2007 5.444 5.501 5.444 5.501 77,828 +0.05(+0.97%)
Oct 30, 2007 5.532 5.532 5.398 5.448 314,214 -0.08(-1.52%)
Oct 29, 2007 5.439 5.543 5.439 5.532 59,632 +0.08(+1.53%)
Oct 26, 2007 5.413 5.626 5.397 5.449 115,131 +0.06(+1.06%)
Oct 25, 2007 5.610 5.610 5.335 5.392 111,621 -0.20(-3.53%)
Oct 24, 2007 5.563 5.589 5.470 5.589 35,858 +0.00(+0.00%)
Oct 23, 2007 5.475 5.589 5.433 5.589 66,598 +0.12(+2.19%)
Oct 22, 2007 5.636 5.646 5.459 5.470 91,934 -0.11(-2.05%)
Oct 19, 2007 5.579 5.652 5.532 5.584 55,043 -0.02(-0.28%)
Oct 18, 2007 5.615 5.683 5.579 5.600 54,820 -0.01(-0.19%)
Oct 17, 2007 5.672 5.672 5.574 5.610 38,237 -0.02(-0.28%)
Oct 16, 2007 5.667 5.688 5.610 5.626 22,933 -0.03(-0.55%)
Oct 15, 2007 5.667 5.693 5.631 5.657 32,427 -0.02(-0.37%)
Oct 12, 2007 5.475 5.704 5.470 5.678 39,289 -0.01(-0.18%)
Oct 11, 2007 5.657 5.693 5.610 5.688 42,016 +0.04(+0.64%)
Oct 10, 2007 5.672 5.688 5.641 5.652 22,258 +0.00(+0.00%)
Oct 09, 2007 5.657 5.719 5.485 5.652 54,885 -0.06(-1.09%)
Oct 08, 2007 5.724 5.828 5.688 5.714 29,180 +0.00(+0.00%)
Oct 05, 2007 5.719 5.802 5.652 5.714 53,976 +0.03(+0.46%)
Oct 04, 2007 5.688 5.740 5.641 5.688 44,420 -0.01(-0.18%)
Oct 03, 2007 5.834 5.901 5.672 5.698 49,988 +0.00(+0.05%)
Oct 02, 2007 5.672 5.740 5.662 5.696 36,525 -0.02(-0.41%)
Oct 01, 2007 5.709 5.787 5.631 5.719 64,617 +0.06(+1.01%)
Sep 28, 2007 5.709 5.797 5.631 5.662 83,747 -0.03(-0.55%)
Sep 27, 2007 5.704 5.719 5.517 5.693 66,600 +0.01(+0.18%)
Sep 26, 2007 5.563 5.766 5.563 5.683 123,580 +0.09(+1.67%)
Sep 25, 2007 5.543 5.631 5.511 5.589 48,636 +0.03(+0.56%)
Sep 24, 2007 5.620 5.662 5.491 5.558 75,761 -0.07(-1.20%)
Sep 21, 2007 5.704 5.719 5.563 5.626 113,046 -0.08(-1.37%)
Sep 20, 2007 5.615 5.813 5.615 5.704 92,671 -0.08(-1.35%)
Sep 19, 2007 5.724 5.823 5.652 5.782 1,181,084 +0.06(+1.09%)
Sep 18, 2007 5.672 5.761 5.569 5.719 121,049 +0.07(+1.20%)
Sep 17, 2007 5.589 5.693 5.558 5.652 64,811 +0.01(+0.18%)
Sep 14, 2007 5.662 5.719 5.600 5.641 131,193 -0.03(-0.46%)
Sep 13, 2007 5.745 5.745 5.615 5.667 109,611 -0.05(-0.91%)
Sep 12, 2007 5.688 5.724 5.667 5.719 62,230 +0.00(+0.00%)
Sep 11, 2007 5.735 5.735 5.683 5.719 58,917 +0.03(+0.55%)
Sep 10, 2007 5.688 5.709 5.615 5.688 100,270 +0.02(+0.28%)
Sep 07, 2007 5.672 5.719 5.652 5.672 71,255 -0.05(-0.91%)
Sep 06, 2007 5.719 5.724 5.683 5.724 73,038 +0.02(+0.36%)
Sep 05, 2007 5.667 5.719 5.662 5.704 72,741 +0.03(+0.55%)
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.