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 (%)
Sep 29, 2006 5.777 5.876 5.727 5.735 156,845 -0.02(-0.36%)
Sep 28, 2006 5.808 5.850 5.756 5.756 71,491 -0.03(-0.54%)
Sep 27, 2006 5.819 5.829 5.746 5.787 100,113 -0.05(-0.89%)
Sep 26, 2006 5.813 5.855 5.782 5.839 64,616 +0.04(+0.63%)
Sep 25, 2006 5.813 5.860 5.751 5.803 98,324 -0.01(-0.18%)
Sep 22, 2006 5.777 5.850 5.741 5.813 117,598 +0.04(+0.63%)
Sep 21, 2006 5.876 5.943 5.694 5.777 234,589 -0.10(-1.68%)
Sep 20, 2006 5.787 5.907 5.735 5.876 110,650 +0.10(+1.80%)
Sep 19, 2006 5.704 5.772 5.642 5.772 98,984 +0.06(+1.09%)
Sep 18, 2006 5.897 5.933 5.694 5.709 184,051 -0.20(-3.43%)
Sep 15, 2006 5.876 5.928 5.741 5.912 359,568 +0.07(+1.16%)
Sep 14, 2006 5.725 5.876 5.678 5.845 91,492 +0.10(+1.72%)
Sep 13, 2006 5.819 5.850 5.668 5.746 163,289 -0.09(-1.52%)
Sep 12, 2006 5.813 5.850 5.699 5.834 215,488 +0.02(+0.36%)
Sep 11, 2006 5.715 5.850 5.673 5.813 88,688 +0.06(+1.09%)
Sep 08, 2006 5.798 5.818 5.689 5.751 94,999 -0.05(-0.90%)
Sep 07, 2006 5.813 5.865 5.782 5.803 126,733 -0.04(-0.62%)
Sep 06, 2006 5.850 5.897 5.772 5.839 63,316 -0.06(-0.97%)
Sep 05, 2006 6.110 6.162 5.876 5.897 125,913 -0.25(-4.06%)
Sep 01, 2006 6.120 6.162 5.954 6.146 86,076 +0.07(+1.11%)
Aug 31, 2006 5.902 6.136 5.876 6.079 202,019 +0.17(+2.81%)
Aug 30, 2006 5.803 5.975 5.803 5.912 102,690 +0.07(+1.25%)
Aug 29, 2006 5.720 5.839 5.668 5.839 98,217 +0.12(+2.18%)
Aug 28, 2006 5.767 5.793 5.663 5.715 163,639 -0.07(-1.17%)
Aug 25, 2006 5.704 5.798 5.689 5.782 141,818 +0.09(+1.55%)
Aug 24, 2006 5.704 5.735 5.689 5.694 95,799 -0.01(-0.18%)
Aug 23, 2006 5.813 5.813 5.678 5.704 138,608 -0.09(-1.53%)
Aug 22, 2006 5.579 5.824 5.564 5.793 261,678 +0.19(+3.44%)
Aug 21, 2006 5.538 5.663 5.460 5.600 1,296,659 +0.05(+0.94%)
Aug 18, 2006 5.704 5.720 5.470 5.548 318,265 -0.14(-2.47%)
Aug 17, 2006 5.720 5.730 5.564 5.689 281,151 -0.07(-1.26%)
Aug 16, 2006 6.162 6.162 5.543 5.761 574,091 -0.42(-6.81%)
Aug 15, 2006 6.058 6.261 6.016 6.183 187,313 +0.16(+2.59%)
Aug 14, 2006 5.938 6.136 5.938 6.027 88,811 +0.14(+2.29%)
Aug 11, 2006 5.928 5.985 5.881 5.891 75,728 -0.04(-0.61%)
Aug 10, 2006 6.027 6.053 5.928 5.928 211,629 -0.08(-1.30%)
Aug 09, 2006 6.203 6.224 5.995 6.006 166,166 -0.12(-2.04%)
Aug 08, 2006 6.021 6.240 5.928 6.131 548,897 +0.13(+2.17%)
Aug 07, 2006 6.032 6.079 5.949 6.001 161,766 -0.14(-2.20%)
Aug 04, 2006 6.219 6.401 6.084 6.136 148,843 -0.13(-2.07%)
Aug 03, 2006 6.448 6.463 6.245 6.266 81,984 -0.23(-3.52%)
Aug 02, 2006 6.276 6.500 6.276 6.495 114,942 +0.25(+4.08%)
Aug 01, 2006 6.328 6.432 6.193 6.240 160,953 -0.12(-1.96%)
Jul 31, 2006 6.505 6.510 6.297 6.365 157,164 -0.12(-1.92%)
Jul 28, 2006 6.339 6.489 6.297 6.489 84,542 +0.20(+3.14%)
Jul 27, 2006 6.479 6.500 6.250 6.292 96,144 -0.19(-2.89%)
Jul 26, 2006 6.344 6.500 6.250 6.479 170,045 +0.10(+1.63%)
Jul 25, 2006 6.385 6.445 6.349 6.375 90,426 -0.03(-0.49%)
Jul 24, 2006 6.427 6.474 6.370 6.406 75,891 -0.02(-0.32%)
Jul 21, 2006 6.276 6.473 6.240 6.427 147,779 +0.14(+2.15%)
Jul 20, 2006 6.671 6.682 6.240 6.292 515,481 -0.38(-5.69%)
Jul 19, 2006 6.739 6.770 6.640 6.671 103,494 -0.07(-1.00%)
Jul 18, 2006 6.583 6.744 6.500 6.739 128,281 +0.11(+1.73%)
Jul 17, 2006 6.718 6.817 6.625 6.625 81,226 -0.10(-1.47%)
Jul 14, 2006 6.755 6.822 6.723 6.723 85,368 -0.04(-0.61%)
Jul 13, 2006 6.890 6.916 6.760 6.765 165,657 -0.16(-2.33%)
Jul 12, 2006 6.926 7.009 6.885 6.926 191,311 -0.03(-0.37%)
Jul 11, 2006 6.890 7.046 6.781 6.952 170,718 +0.05(+0.68%)
Jul 10, 2006 7.009 7.082 6.874 6.905 125,542 -0.08(-1.12%)
Jul 07, 2006 6.874 7.046 6.869 6.983 140,304 +0.08(+1.13%)
Jul 06, 2006 6.978 7.056 6.885 6.905 166,247 -0.06(-0.90%)
Jul 05, 2006 6.952 7.009 6.781 6.968 187,609 +0.01(+0.07%)
Jul 03, 2006 6.807 7.067 6.807 6.963 155,379 +0.22(+3.32%)
Jun 30, 2006 6.994 7.139 6.739 6.739 2,736,703 -0.27(-3.79%)
Jun 29, 2006 7.061 7.098 6.983 7.004 203,273 -0.05(-0.74%)
Jun 28, 2006 7.025 7.077 6.838 7.056 131,975 +0.04(+0.52%)
Jun 27, 2006 7.072 7.093 6.885 7.020 80,240 -0.04(-0.52%)
Jun 26, 2006 7.087 7.087 7.025 7.056 113,656 -0.01(-0.07%)
Jun 23, 2006 6.879 7.072 6.817 7.061 197,586 +0.19(+2.80%)
Jun 22, 2006 6.911 6.911 6.786 6.869 43,823 -0.03(-0.38%)
Jun 21, 2006 6.827 6.999 6.791 6.895 95,301 +0.01(+0.08%)
Jun 20, 2006 6.791 6.890 6.708 6.890 81,718 +0.13(+1.92%)
Jun 19, 2006 6.770 6.812 6.734 6.760 141,939 +0.01(+0.08%)
Jun 16, 2006 6.895 6.895 6.739 6.755 200,782 -0.14(-2.04%)
Jun 15, 2006 6.874 6.895 6.786 6.895 220,308 +0.02(+0.30%)
Jun 14, 2006 6.931 6.931 6.822 6.874 78,251 -0.03(-0.45%)
Jun 13, 2006 6.900 6.952 6.864 6.905 119,363 +0.02(+0.23%)
Jun 12, 2006 7.087 7.087 6.890 6.890 127,750 -0.21(-2.93%)
Jun 09, 2006 7.041 7.098 6.916 7.098 77,351 +0.09(+1.26%)
Jun 08, 2006 7.020 7.103 6.994 7.009 198,973 -0.01(-0.15%)
Jun 07, 2006 7.004 7.098 6.957 7.020 113,882 +0.03(+0.45%)
Jun 06, 2006 6.994 7.020 6.921 6.989 139,808 +0.03(+0.45%)
Jun 05, 2006 7.004 7.020 6.885 6.957 175,693 -0.04(-0.59%)
Jun 02, 2006 7.020 7.067 6.926 6.999 102,234 -0.04(-0.52%)
Jun 01, 2006 6.765 7.056 6.760 7.035 243,310 +0.26(+3.84%)
May 31, 2006 6.755 6.833 6.739 6.775 112,257 +0.00(+0.00%)
May 30, 2006 6.838 6.848 6.760 6.775 121,740 -0.07(-1.06%)
May 26, 2006 6.791 6.848 6.770 6.848 112,152 +0.09(+1.39%)
May 25, 2006 6.786 6.812 6.729 6.755 124,263 -0.02(-0.23%)
May 24, 2006 6.744 6.890 6.692 6.770 140,904 +0.04(+0.62%)
May 23, 2006 6.682 6.734 6.578 6.729 112,571 +0.07(+1.09%)
May 22, 2006 6.775 6.775 6.578 6.656 225,358 -0.10(-1.54%)
May 19, 2006 6.718 6.765 6.666 6.760 104,059 +0.00(+0.00%)
May 18, 2006 6.708 6.786 6.708 6.760 152,983 +0.04(+0.54%)
May 17, 2006 6.760 6.764 6.640 6.723 139,443 -0.05(-0.69%)
May 16, 2006 6.853 6.853 6.760 6.770 78,601 -0.06(-0.84%)
May 15, 2006 6.765 6.827 6.682 6.827 250,143 +0.07(+1.08%)
May 12, 2006 6.723 6.786 6.708 6.755 207,329 +0.05(+0.70%)
May 11, 2006 6.968 6.968 6.661 6.708 191,767 -0.27(-3.80%)
May 10, 2006 7.171 7.197 6.973 6.973 220,848 -0.17(-2.40%)
May 09, 2006 7.103 7.202 7.046 7.145 108,902 +0.08(+1.10%)
May 08, 2006 7.046 7.098 7.030 7.067 215,898 +0.04(+0.52%)
May 05, 2006 6.859 7.056 6.744 7.030 292,119 +0.19(+2.81%)
May 04, 2006 6.812 6.838 6.796 6.838 140,181 +0.05(+0.69%)
May 03, 2006 6.775 6.859 6.729 6.791 128,823 +0.00(+0.00%)
May 02, 2006 6.614 6.822 6.614 6.791 224,112 +0.17(+2.51%)
May 01, 2006 6.905 6.916 6.578 6.625 287,109 -0.30(-4.28%)
Apr 28, 2006 6.885 6.983 6.864 6.921 281,543 +0.05(+0.68%)
Apr 27, 2006 6.983 6.983 6.838 6.874 94,005 -0.10(-1.49%)
Apr 26, 2006 6.942 6.989 6.900 6.978 101,150 +0.03(+0.37%)
Apr 25, 2006 6.921 6.978 6.879 6.952 197,217 -0.01(-0.07%)
Apr 24, 2006 6.916 6.968 6.916 6.957 63,410 +0.03(+0.45%)
Apr 21, 2006 6.900 6.968 6.873 6.926 149,662 +0.01(+0.15%)
Apr 20, 2006 6.931 6.957 6.916 6.916 155,899 -0.02(-0.23%)
Apr 19, 2006 6.968 6.968 6.905 6.931 123,490 -0.03(-0.45%)
Apr 18, 2006 6.900 6.968 6.895 6.963 119,952 +0.05(+0.75%)
Apr 17, 2006 6.890 6.916 6.825 6.911 52,216 +0.04(+0.53%)
Apr 13, 2006 6.967 6.967 6.869 6.874 46,233 -0.04(-0.53%)
Apr 12, 2006 6.921 6.968 6.885 6.911 105,723 -0.01(-0.15%)
Apr 11, 2006 6.911 6.957 6.874 6.921 85,074 +0.00(+0.00%)
Apr 10, 2006 6.843 6.926 6.843 6.921 118,292 +0.06(+0.91%)
Apr 07, 2006 6.937 6.942 6.838 6.859 87,540 -0.06(-0.83%)
Apr 06, 2006 6.864 6.952 6.838 6.916 120,802 +0.04(+0.53%)
Apr 05, 2006 7.015 7.020 6.879 6.879 117,586 -0.11(-1.64%)
Apr 04, 2006 7.030 7.046 6.994 6.994 121,433 -0.05(-0.74%)
Apr 03, 2006 7.067 7.067 6.937 7.046 116,340 +0.00(+0.00%)
Mar 31, 2006 6.947 7.082 6.947 7.046 193,611 +0.10(+1.50%)
Mar 30, 2006 7.020 7.020 6.931 6.942 99,751 -0.07(-1.04%)
Mar 29, 2006 6.989 7.030 6.983 7.015 125,423 +0.04(+0.60%)
Mar 28, 2006 6.937 6.989 6.931 6.973 230,377 +0.05(+0.75%)
Mar 27, 2006 6.869 6.921 6.853 6.921 291,772 +0.07(+0.99%)
Mar 24, 2006 6.781 6.853 6.781 6.853 223,902 +0.04(+0.61%)
Mar 23, 2006 6.838 6.838 6.749 6.812 110,002 -0.01(-0.08%)
Mar 22, 2006 6.786 6.817 6.760 6.817 132,694 +0.06(+0.85%)
Mar 21, 2006 6.786 6.786 6.749 6.760 118,758 +0.00(+0.00%)
Mar 20, 2006 6.666 6.781 6.666 6.760 241,185 +0.08(+1.17%)
Mar 17, 2006 6.760 6.770 6.619 6.682 291,382 -0.09(-1.31%)
Mar 16, 2006 6.677 6.796 6.645 6.770 804,007 +0.13(+1.93%)
Mar 15, 2006 6.661 6.734 6.526 6.642 349,814 +0.02(+0.27%)
Mar 14, 2006 6.422 6.708 6.422 6.625 690,032 +0.25(+3.92%)
Mar 13, 2006 6.479 6.479 6.287 6.375 167,193 -0.07(-1.05%)
Mar 10, 2006 6.505 6.609 6.406 6.443 280,688 -0.09(-1.43%)
Mar 09, 2006 6.547 6.604 6.500 6.536 261,120 +0.02(+0.24%)
Mar 08, 2006 6.521 6.521 6.448 6.521 126,404 -0.03(-0.48%)
Mar 07, 2006 6.573 6.573 6.453 6.552 139,418 +0.02(+0.24%)
Mar 06, 2006 6.495 6.562 6.479 6.536 193,526 +0.01(+0.16%)
Mar 03, 2006 6.380 6.526 6.344 6.526 385,336 +0.18(+2.87%)
Mar 02, 2006 6.427 6.448 6.328 6.344 278,649 -0.06(-0.97%)
Mar 01, 2006 6.365 6.443 6.297 6.406 168,241 +0.09(+1.48%)
Feb 28, 2006 6.344 6.396 6.297 6.313 63,728 -0.03(-0.49%)
Feb 27, 2006 6.339 6.406 6.339 6.344 75,791 -0.01(-0.16%)
Feb 24, 2006 6.339 6.417 6.323 6.354 87,722 -0.03(-0.49%)
Feb 23, 2006 6.453 6.453 6.318 6.385 79,445 -0.02(-0.24%)
Feb 22, 2006 6.443 6.443 6.359 6.401 139,541 +0.01(+0.16%)
Feb 21, 2006 6.448 6.448 6.344 6.391 91,809 -0.02(-0.24%)
Feb 17, 2006 6.427 6.427 6.339 6.406 227,798 +0.01(+0.16%)
Feb 16, 2006 6.437 6.437 6.298 6.396 279,236 +0.01(+0.08%)
Feb 15, 2006 6.344 6.417 6.318 6.391 284,757 +0.07(+1.15%)
Feb 14, 2006 6.235 6.344 6.235 6.318 404,798 +0.03(+0.41%)
Feb 13, 2006 6.240 6.323 6.240 6.292 195,573 +0.03(+0.41%)
Feb 10, 2006 6.255 6.266 6.136 6.266 595,725 +0.09(+1.43%)
Feb 09, 2006 6.177 6.271 6.131 6.177 212,492 +0.04(+0.68%)
Feb 08, 2006 6.172 6.172 6.094 6.136 162,891 +0.00(+0.00%)
Feb 07, 2006 6.141 6.188 6.058 6.136 332,800 +0.03(+0.43%)
Feb 06, 2006 6.053 6.131 5.969 6.110 402,169 +0.09(+1.47%)
Feb 03, 2006 6.011 6.021 5.912 6.021 150,195 +0.04(+0.70%)
Feb 02, 2006 5.959 6.006 5.959 5.980 307,440 +0.01(+0.09%)
Feb 01, 2006 5.943 5.990 5.882 5.975 28,269 +0.03(+0.52%)
Jan 31, 2006 5.975 5.975 5.904 5.943 30,021 -0.03(-0.52%)
Jan 30, 2006 5.860 6.001 5.860 5.975 223,087 +0.05(+0.88%)
Jan 27, 2006 5.803 5.964 5.803 5.923 29,454 +0.06(+0.98%)
Jan 26, 2006 5.798 5.865 5.772 5.865 35,269 +0.08(+1.44%)
Jan 25, 2006 5.772 5.782 5.730 5.782 67,972 -0.02(-0.27%)
Jan 24, 2006 5.850 5.850 5.793 5.798 25,771 -0.07(-1.15%)
Jan 23, 2006 5.954 5.954 5.855 5.865 38,327 -0.09(-1.57%)
Jan 20, 2006 5.944 5.980 5.855 5.959 50,843 -0.02(-0.35%)
Jan 19, 2006 6.016 6.021 5.980 5.980 14,692 -0.03(-0.43%)
Jan 18, 2006 5.985 6.011 5.985 6.006 19,500 -0.02(-0.26%)
Jan 17, 2006 5.980 6.032 5.980 6.021 39,771 -0.02(-0.34%)
Jan 13, 2006 6.006 6.047 6.006 6.042 71,820 +0.02(+0.35%)
Jan 12, 2006 6.094 6.094 5.954 6.021 40,193 -0.03(-0.52%)
Jan 11, 2006 6.042 6.089 6.042 6.053 43,770 +0.01(+0.09%)
Jan 10, 2006 5.995 6.058 5.985 6.047 236,383 +0.03(+0.43%)
Jan 09, 2006 5.980 6.042 5.928 6.021 212,319 +0.05(+0.87%)
Jan 06, 2006 5.834 5.969 5.834 5.969 565,836 +0.05(+0.88%)
Jan 05, 2006 5.824 5.917 5.824 5.917 44,343 +0.07(+1.16%)
Jan 04, 2006 5.761 5.871 5.741 5.850 64,928 +0.03(+0.45%)
Jan 03, 2006 5.777 5.824 5.726 5.824 38,841 -0.03(-0.53%)
Dec 30, 2005 6.006 6.006 5.330 5.855 60,778 -0.12(-2.00%)
Dec 29, 2005 5.980 6.006 5.891 5.975 49,975 +0.03(+0.52%)
Dec 28, 2005 5.897 5.969 5.881 5.943 23,461 -0.04(-0.61%)
Dec 27, 2005 5.969 5.980 5.912 5.980 58,654 +0.02(+0.35%)
Dec 23, 2005 5.969 5.980 5.928 5.959 19,654 +0.06(+1.06%)
Dec 22, 2005 5.813 5.949 5.772 5.897 107,027 +0.04(+0.62%)
Dec 21, 2005 6.006 6.006 5.782 5.860 128,773 -0.07(-1.14%)
Dec 20, 2005 5.647 6.006 5.647 5.928 216,488 +0.20(+3.54%)
Dec 19, 2005 5.595 5.772 5.595 5.725 83,824 +0.02(+0.36%)
Dec 16, 2005 5.715 5.746 5.517 5.704 108,784 +0.06(+1.01%)
Dec 15, 2005 5.720 5.730 5.564 5.647 259,628 +0.16(+2.94%)
Dec 14, 2005 5.486 5.522 5.423 5.486 88,678 +0.03(+0.52%)
Dec 13, 2005 5.522 5.522 5.455 5.458 16,931 -0.05(-0.99%)
Dec 12, 2005 5.590 5.590 5.496 5.512 48,172 -0.04(-0.66%)
Dec 09, 2005 5.465 5.590 5.465 5.548 49,912 +0.02(+0.38%)
Dec 08, 2005 5.538 5.585 5.439 5.527 71,120 -0.01(-0.19%)
Dec 07, 2005 5.517 5.538 5.418 5.538 89,220 +0.08(+1.43%)
Dec 06, 2005 5.470 5.486 5.455 5.460 132,467 +0.00(+0.00%)
Dec 05, 2005 5.273 5.491 5.273 5.460 106,328 +0.12(+2.34%)
Dec 02, 2005 5.330 5.346 5.268 5.335 35,577 +0.00(+0.00%)
Dec 01, 2005 5.179 5.361 5.148 5.335 133,135 +0.12(+2.29%)
Nov 30, 2005 5.210 5.215 5.169 5.215 17,661 +0.01(+0.10%)
Nov 29, 2005 5.163 5.215 5.158 5.210 209,515 +0.01(+0.20%)
Nov 28, 2005 5.200 5.210 5.153 5.200 93,178 -0.02(-0.30%)
Nov 25, 2005 5.200 5.242 5.189 5.215 26,292 +0.02(+0.40%)
Nov 23, 2005 5.174 5.226 5.122 5.195 196,696 +0.00(+0.00%)
Nov 22, 2005 5.184 5.252 5.184 5.195 68,724 -0.06(-1.09%)
Nov 21, 2005 5.148 5.252 5.112 5.252 44,656 +0.09(+1.71%)
Nov 18, 2005 5.081 5.163 5.049 5.163 67,385 +0.07(+1.43%)
Nov 17, 2005 5.023 5.122 5.018 5.091 87,655 +0.05(+0.93%)
Nov 16, 2005 5.065 5.065 5.018 5.044 25,865 -0.02(-0.41%)
Nov 15, 2005 5.184 5.184 5.023 5.065 61,745 -0.06(-1.22%)
Nov 14, 2005 5.200 5.200 5.101 5.127 45,443 -0.10(-1.89%)
Nov 11, 2005 5.262 5.262 5.215 5.226 45,770 -0.05(-0.89%)
Nov 10, 2005 5.112 5.278 5.112 5.273 83,240 +0.01(+0.10%)
Nov 09, 2005 5.138 5.309 5.096 5.268 148,008 +0.23(+4.65%)
Nov 08, 2005 4.909 5.033 4.909 5.033 25,792 +0.07(+1.36%)
Nov 07, 2005 4.924 4.971 4.924 4.966 47,958 +0.00(+0.00%)
Nov 04, 2005 4.981 4.987 4.914 4.966 20,329 +0.04(+0.84%)
Nov 03, 2005 4.893 4.950 4.862 4.924 30,008 +0.10(+2.16%)
Nov 02, 2005 4.803 4.857 4.784 4.820 24,681 +0.02(+0.32%)
Nov 01, 2005 4.852 4.862 4.768 4.805 40,352 +0.02(+0.43%)
Oct 31, 2005 4.784 4.815 4.716 4.784 79,088 +0.00(+0.00%)
Oct 28, 2005 4.810 4.857 4.768 4.784 30,462 -0.01(-0.11%)
Oct 27, 2005 4.810 4.904 4.768 4.789 56,568 -0.02(-0.32%)
Oct 26, 2005 4.779 4.857 4.768 4.805 58,285 -0.03(-0.54%)
Oct 25, 2005 4.898 4.904 4.810 4.831 74,514 -0.06(-1.28%)
Oct 24, 2005 4.846 4.945 4.846 4.893 20,433 +0.00(+0.00%)
Oct 21, 2005 4.914 4.914 4.888 4.893 12,538 -0.02(-0.42%)
Oct 20, 2005 4.893 5.002 4.867 4.914 41,539 +0.07(+1.39%)
Oct 19, 2005 4.867 4.955 4.846 4.846 74,547 -0.08(-1.58%)
Oct 18, 2005 5.039 5.039 4.924 4.924 37,871 -0.10(-2.07%)
Oct 17, 2005 5.044 5.065 4.976 5.028 35,566 -0.03(-0.51%)
Oct 14, 2005 5.091 5.091 5.013 5.054 42,308 -0.04(-0.82%)
Oct 13, 2005 5.143 5.148 5.054 5.096 46,154 +0.00(+0.00%)
Oct 12, 2005 5.158 5.163 5.096 5.096 13,894 -0.04(-0.81%)
Oct 11, 2005 5.143 5.169 5.138 5.138 11,096 -0.03(-0.50%)
Oct 10, 2005 5.101 5.163 5.101 5.163 20,054 +0.01(+0.10%)
Oct 07, 2005 5.096 5.179 5.096 5.158 20,096 +0.03(+0.61%)
Oct 06, 2005 5.195 5.195 5.085 5.127 96,674 +0.01(+0.10%)
Oct 05, 2005 5.044 5.143 5.044 5.122 21,302 +0.03(+0.51%)
Oct 04, 2005 5.184 5.184 5.085 5.096 43,133 -0.05(-1.01%)
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.