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 30, 2008 5.304 5.611 5.304 5.444 165,951 +0.13(+2.45%)
Sep 29, 2008 5.413 5.574 5.309 5.314 218,490 -0.20(-3.58%)
Sep 26, 2008 5.439 5.533 5.273 5.512 47,835 -0.03(-0.56%)
Sep 25, 2008 5.455 5.579 5.372 5.543 76,007 +0.19(+3.50%)
Sep 24, 2008 5.439 5.449 5.231 5.356 36,883 +0.01(+0.10%)
Sep 23, 2008 5.460 5.486 5.288 5.351 107,636 -0.09(-1.72%)
Sep 22, 2008 5.538 5.538 5.418 5.444 170,324 -0.09(-1.69%)
Sep 19, 2008 5.449 5.600 5.268 5.538 523,631 +0.21(+4.00%)
Sep 18, 2008 5.085 5.330 5.049 5.325 323,440 +0.33(+6.56%)
Sep 17, 2008 5.080 5.215 4.997 4.997 162,412 -0.20(-3.90%)
Sep 16, 2008 5.039 5.205 5.008 5.200 106,634 +0.15(+2.88%)
Sep 15, 2008 5.200 5.245 5.054 5.054 90,157 -0.18(-3.48%)
Sep 12, 2008 5.397 5.403 5.221 5.236 56,393 -0.11(-2.04%)
Sep 11, 2008 5.356 5.408 5.200 5.346 69,139 -0.01(-0.19%)
Sep 10, 2008 5.346 5.366 5.262 5.356 103,236 +0.08(+1.58%)
Sep 09, 2008 5.340 5.434 5.273 5.273 69,653 -0.01(-0.20%)
Sep 08, 2008 5.319 5.351 5.242 5.283 97,173 +0.05(+0.89%)
Sep 05, 2008 5.278 5.278 5.195 5.236 80,340 -0.05(-0.98%)
Sep 04, 2008 5.351 5.356 5.257 5.288 67,353 -0.04(-0.68%)
Sep 03, 2008 5.325 5.486 5.200 5.325 140,029 -0.02(-0.29%)
Sep 02, 2008 5.481 5.481 5.294 5.340 126,712 -0.06(-1.06%)
Aug 29, 2008 5.465 5.465 5.361 5.397 128,967 +0.02(+0.29%)
Aug 28, 2008 5.330 5.418 5.231 5.382 254,710 +0.05(+0.98%)
Aug 27, 2008 5.054 5.631 5.034 5.330 1,670,282 +0.23(+4.59%)
Aug 26, 2008 5.080 5.096 5.049 5.096 41,189 +0.10(+2.08%)
Aug 25, 2008 5.059 5.059 4.945 4.992 33,314 -0.04(-0.83%)
Aug 22, 2008 4.966 5.148 4.945 5.034 43,764 +0.04(+0.73%)
Aug 21, 2008 4.976 5.117 4.976 4.997 29,119 -0.09(-1.74%)
Aug 20, 2008 5.117 5.278 5.013 5.085 53,643 +0.04(+0.72%)
Aug 19, 2008 4.992 5.163 4.961 5.049 43,729 -0.03(-0.51%)
Aug 18, 2008 5.174 5.283 5.059 5.075 61,601 -0.12(-2.30%)
Aug 15, 2008 5.392 5.423 5.174 5.195 103,828 -0.03(-0.60%)
Aug 14, 2008 5.200 5.330 5.174 5.226 56,314 -0.02(-0.30%)
Aug 13, 2008 5.288 5.423 5.205 5.242 96,213 -0.08(-1.56%)
Aug 12, 2008 5.304 5.392 5.293 5.325 60,583 -0.01(-0.19%)
Aug 11, 2008 5.319 5.397 5.278 5.335 100,109 +0.02(+0.39%)
Aug 08, 2008 5.106 5.325 5.106 5.314 70,789 +0.18(+3.44%)
Aug 07, 2008 5.257 5.278 5.138 5.138 82,609 -0.14(-2.66%)
Aug 06, 2008 5.049 5.366 5.044 5.278 176,638 +0.19(+3.78%)
Aug 05, 2008 5.117 5.117 5.008 5.085 53,951 +0.01(+0.10%)
Aug 04, 2008 5.148 5.148 4.992 5.080 65,068 -0.05(-0.91%)
Aug 01, 2008 5.127 5.148 4.958 5.127 44,422 -0.01(-0.20%)
Jul 31, 2008 5.034 5.143 4.987 5.138 50,383 +0.06(+1.23%)
Jul 30, 2008 5.122 5.143 4.935 5.075 67,960 -0.01(-0.20%)
Jul 29, 2008 5.085 5.153 4.971 5.085 97,974 +0.06(+1.24%)
Jul 28, 2008 4.966 5.070 4.966 5.023 75,809 +0.07(+1.47%)
Jul 25, 2008 4.784 4.981 4.685 4.950 106,644 +0.20(+4.27%)
Jul 24, 2008 4.867 4.898 4.638 4.748 175,814 -0.08(-1.72%)
Jul 23, 2008 4.945 4.966 4.784 4.831 86,449 -0.10(-2.11%)
Jul 22, 2008 4.654 4.935 4.654 4.935 101,767 +0.17(+3.60%)
Jul 21, 2008 4.602 4.810 4.477 4.763 38,996 +0.10(+2.23%)
Jul 18, 2008 4.841 4.893 4.649 4.659 123,827 -0.18(-3.76%)
Jul 17, 2008 4.919 4.976 4.748 4.841 86,376 -0.07(-1.38%)
Jul 16, 2008 4.794 4.919 4.779 4.909 97,894 +0.23(+5.01%)
Jul 15, 2008 4.992 5.085 4.654 4.675 234,052 -0.32(-6.35%)
Jul 14, 2008 5.080 5.122 4.888 4.992 106,261 +0.02(+0.31%)
Jul 11, 2008 4.914 4.997 4.914 4.976 53,920 +0.02(+0.31%)
Jul 10, 2008 4.976 5.070 4.904 4.961 63,535 -0.03(-0.63%)
Jul 09, 2008 5.008 5.106 4.992 4.992 36,331 -0.07(-1.44%)
Jul 08, 2008 4.815 5.070 4.810 5.065 91,646 +0.27(+5.64%)
Jul 07, 2008 5.034 5.137 4.794 4.794 104,459 -0.20(-4.06%)
Jul 04, 2008 4.784 5.106 4.784 4.997 43,323 +0.00(+0.00%)
Jul 03, 2008 4.784 5.106 4.784 4.997 43,323 +0.23(+4.91%)
Jul 02, 2008 4.800 4.971 4.727 4.763 81,734 -0.08(-1.61%)
Jul 01, 2008 4.831 5.174 4.732 4.841 150,310 -0.06(-1.17%)
Jun 30, 2008 5.070 5.132 4.888 4.898 85,393 -0.09(-1.77%)
Jun 27, 2008 4.935 5.127 4.742 4.987 3,031,791 +0.02(+0.42%)
Jun 26, 2008 5.112 5.112 4.935 4.966 59,026 -0.08(-1.65%)
Jun 25, 2008 4.703 5.070 4.703 5.049 48,018 -0.07(-1.32%)
Jun 24, 2008 5.143 5.143 4.929 5.117 67,718 +0.04(+0.72%)
Jun 23, 2008 5.174 5.174 5.002 5.080 36,281 -0.11(-2.20%)
Jun 20, 2008 5.096 5.200 5.028 5.195 65,395 +0.05(+1.01%)
Jun 19, 2008 5.091 5.143 4.992 5.143 69,066 +0.11(+2.17%)
Jun 18, 2008 5.080 5.189 4.987 5.034 72,828 -0.11(-2.22%)
Jun 17, 2008 5.075 5.169 5.070 5.148 66,941 +0.08(+1.54%)
Jun 16, 2008 4.758 5.091 4.758 5.070 79,836 +0.27(+5.52%)
Jun 13, 2008 4.862 4.955 4.540 4.805 78,174 +0.01(+0.22%)
Jun 12, 2008 4.878 4.909 4.722 4.794 124,798 -0.08(-1.60%)
Jun 11, 2008 4.852 4.872 4.753 4.872 94,478 +0.01(+0.21%)
Jun 10, 2008 4.857 5.018 4.815 4.862 47,310 -0.01(-0.11%)
Jun 09, 2008 4.997 5.008 4.862 4.867 66,099 -0.08(-1.58%)
Jun 06, 2008 5.028 5.075 4.893 4.945 42,104 -0.06(-1.25%)
Jun 05, 2008 5.054 5.158 4.914 5.008 81,995 -0.05(-1.03%)
Jun 04, 2008 5.049 5.132 5.002 5.059 113,919 -0.02(-0.31%)
Jun 03, 2008 5.044 5.163 4.935 5.075 76,147 +0.06(+1.24%)
Jun 02, 2008 5.013 5.054 4.961 5.013 39,535 -0.01(-0.10%)
May 30, 2008 4.706 5.039 4.706 5.018 122,723 +0.31(+6.63%)
May 29, 2008 4.878 4.914 4.690 4.706 82,780 -0.18(-3.62%)
May 28, 2008 4.950 5.044 4.883 4.883 57,976 +0.01(+0.11%)
May 27, 2008 5.034 5.080 4.867 4.878 96,059 -0.17(-3.30%)
May 26, 2008 5.065 5.085 4.950 5.044 39,704 +0.00(+0.00%)
May 23, 2008 5.065 5.085 4.950 5.044 39,704 +0.02(+0.41%)
May 22, 2008 4.950 5.138 4.904 5.023 89,399 +0.07(+1.47%)
May 21, 2008 5.117 5.200 4.950 4.950 74,968 -0.21(-4.03%)
May 20, 2008 5.148 5.195 5.091 5.158 61,445 -0.02(-0.40%)
May 19, 2008 5.163 5.200 5.128 5.179 27,067 -0.02(-0.40%)
May 16, 2008 5.158 5.205 5.085 5.200 67,439 +0.03(+0.60%)
May 15, 2008 5.112 5.200 5.096 5.169 79,936 -0.01(-0.20%)
May 14, 2008 5.169 5.236 4.888 5.179 80,138 -0.03(-0.50%)
May 13, 2008 5.132 5.205 5.091 5.205 53,010 -0.02(-0.30%)
May 12, 2008 5.122 5.221 5.106 5.221 27,437 +0.11(+2.14%)
May 09, 2008 5.247 5.252 5.044 5.112 91,286 -0.10(-1.90%)
May 08, 2008 5.023 5.210 5.023 5.210 52,443 +0.05(+1.01%)
May 07, 2008 4.992 5.195 4.966 5.158 137,329 +0.15(+2.90%)
May 06, 2008 4.929 5.065 4.929 5.013 30,785 +0.05(+1.05%)
May 05, 2008 4.909 4.961 4.654 4.961 40,904 -0.01(-0.18%)
May 02, 2008 4.633 5.070 4.633 4.970 89,655 +0.26(+5.60%)
May 01, 2008 4.425 4.706 4.425 4.706 59,331 +0.28(+6.35%)
Apr 30, 2008 4.545 4.690 4.425 4.425 77,195 -0.06(-1.39%)
Apr 29, 2008 4.378 4.654 4.321 4.488 99,259 +0.13(+2.98%)
Apr 28, 2008 4.384 4.384 4.352 4.358 14,102 -0.02(-0.36%)
Apr 25, 2008 4.378 4.420 4.332 4.373 59,849 -0.03(-0.71%)
Apr 24, 2008 4.394 4.415 4.326 4.404 20,198 +0.02(+0.36%)
Apr 23, 2008 4.378 4.394 4.337 4.389 28,752 +0.07(+1.56%)
Apr 22, 2008 4.451 4.508 4.300 4.321 79,643 -0.09(-2.00%)
Apr 21, 2008 4.373 4.498 4.373 4.410 92,421 +0.02(+0.47%)
Apr 18, 2008 4.514 4.524 4.373 4.389 53,316 -0.03(-0.71%)
Apr 17, 2008 4.436 4.451 4.389 4.420 75,259 -0.02(-0.35%)
Apr 16, 2008 4.425 4.436 4.404 4.436 46,041 +0.01(+0.24%)
Apr 15, 2008 4.482 4.482 4.389 4.425 109,900 +0.05(+1.07%)
Apr 14, 2008 4.498 4.508 4.373 4.378 31,371 -0.06(-1.29%)
Apr 11, 2008 4.519 4.519 4.410 4.436 22,642 -0.06(-1.39%)
Apr 10, 2008 4.628 4.628 4.394 4.498 178,815 -0.11(-2.37%)
Apr 09, 2008 4.649 4.680 4.451 4.607 42,970 -0.03(-0.67%)
Apr 08, 2008 4.800 4.836 4.550 4.638 141,506 -0.16(-3.36%)
Apr 07, 2008 4.706 4.800 4.706 4.800 22,040 +0.08(+1.76%)
Apr 04, 2008 4.768 4.784 4.685 4.716 29,598 -0.08(-1.63%)
Apr 03, 2008 4.560 4.815 4.524 4.794 67,755 +0.28(+6.22%)
Apr 02, 2008 4.670 4.670 4.415 4.514 107,788 -0.15(-3.23%)
Apr 01, 2008 4.805 4.805 4.555 4.664 127,827 -0.04(-0.77%)
Mar 31, 2008 4.794 4.800 4.701 4.701 89,569 -0.01(-0.11%)
Mar 28, 2008 4.981 5.070 4.680 4.706 80,090 -0.20(-4.13%)
Mar 27, 2008 4.997 4.997 4.893 4.909 21,302 -0.09(-1.77%)
Mar 26, 2008 5.174 5.174 4.976 4.997 50,710 -0.11(-2.24%)
Mar 25, 2008 5.070 5.112 5.044 5.112 21,152 +0.04(+0.82%)
Mar 24, 2008 5.132 5.184 5.013 5.070 52,720 +0.00(+0.00%)
Mar 21, 2008 5.132 5.189 5.023 5.070 35,269 +0.00(+0.00%)
Mar 20, 2008 5.132 5.189 5.023 5.070 35,269 +0.05(+1.04%)
Mar 19, 2008 5.132 5.247 5.008 5.018 51,683 -0.12(-2.33%)
Mar 18, 2008 5.085 5.200 5.085 5.138 97,990 +0.11(+2.28%)
Mar 17, 2008 4.904 5.252 4.904 5.023 89,790 -0.01(-0.21%)
Mar 14, 2008 5.049 5.169 5.034 5.034 37,410 -0.09(-1.83%)
Mar 13, 2008 5.148 5.163 5.122 5.127 76,949 -0.01(-0.20%)
Mar 12, 2008 4.888 5.283 4.888 5.138 41,727 -0.01(-0.10%)
Mar 11, 2008 5.117 5.205 4.981 5.143 58,126 +0.16(+3.24%)
Mar 10, 2008 4.779 5.252 4.779 4.981 107,940 +0.11(+2.35%)
Mar 07, 2008 4.779 4.893 4.732 4.867 31,677 +0.16(+3.31%)
Mar 06, 2008 4.826 4.878 4.711 4.711 32,692 -0.20(-4.13%)
Mar 05, 2008 4.950 4.961 4.846 4.914 33,941 +0.10(+2.16%)
Mar 04, 2008 4.976 4.981 4.810 4.810 51,781 -0.17(-3.44%)
Mar 03, 2008 5.085 5.096 4.976 4.981 30,435 -0.17(-3.33%)
Feb 29, 2008 4.992 5.169 4.992 5.153 62,274 +0.14(+2.80%)
Feb 28, 2008 5.008 5.226 4.976 5.013 41,871 +0.02(+0.42%)
Feb 27, 2008 5.002 5.106 4.987 4.992 21,923 +0.00(+0.00%)
Feb 26, 2008 4.997 5.034 4.976 4.992 24,306 +0.00(+0.00%)
Feb 25, 2008 5.148 5.236 4.945 4.992 68,614 -0.15(-2.83%)
Feb 22, 2008 5.122 5.143 5.106 5.138 12,142 +0.02(+0.30%)
Feb 21, 2008 5.138 5.138 5.096 5.122 7,917 -0.01(-0.20%)
Feb 20, 2008 5.101 5.158 5.065 5.132 23,461 -0.04(-0.80%)
Feb 19, 2008 5.169 5.205 5.138 5.174 29,519 -0.02(-0.30%)
Feb 18, 2008 5.148 5.200 5.091 5.189 16,342 +0.00(+0.00%)
Feb 15, 2008 5.148 5.200 5.091 5.189 16,342 +0.05(+1.01%)
Feb 14, 2008 5.210 5.231 5.070 5.138 33,992 -0.02(-0.40%)
Feb 13, 2008 5.122 5.158 5.096 5.158 13,369 +0.02(+0.40%)
Feb 12, 2008 5.096 5.143 5.065 5.138 21,692 +0.03(+0.61%)
Feb 11, 2008 5.075 5.106 5.002 5.106 23,812 +0.04(+0.72%)
Feb 08, 2008 4.981 5.132 4.981 5.070 28,992 -0.04(-0.71%)
Feb 07, 2008 5.091 5.138 5.028 5.106 80,761 +0.01(+0.10%)
Feb 06, 2008 5.205 5.205 5.091 5.101 40,870 -0.08(-1.60%)
Feb 05, 2008 5.101 5.184 5.070 5.184 56,170 +0.02(+0.30%)
Feb 04, 2008 5.169 5.169 5.018 5.169 76,078 +0.03(+0.61%)
Feb 01, 2008 5.205 5.205 5.138 5.138 62,289 -0.04(-0.80%)
Jan 31, 2008 5.080 5.293 5.080 5.179 58,629 +0.02(+0.30%)
Jan 30, 2008 5.268 5.268 5.127 5.163 52,783 -0.09(-1.68%)
Jan 29, 2008 5.262 5.377 5.215 5.252 32,221 -0.12(-2.23%)
Jan 28, 2008 5.283 5.372 5.163 5.372 23,117 +0.18(+3.51%)
Jan 25, 2008 5.293 5.293 5.174 5.189 73,928 -0.10(-1.96%)
Jan 24, 2008 5.262 5.340 5.200 5.293 175,989 +0.07(+1.29%)
Jan 23, 2008 4.976 5.242 4.971 5.226 94,574 +0.15(+2.97%)
Jan 22, 2008 5.096 5.319 4.945 5.075 109,592 -0.11(-2.20%)
Jan 21, 2008 5.112 5.242 5.101 5.189 262,489 +0.00(+0.00%)
Jan 18, 2008 5.112 5.242 5.101 5.189 262,489 -0.01(-0.20%)
Jan 17, 2008 5.200 5.325 5.163 5.200 79,470 +0.01(+0.10%)
Jan 16, 2008 5.288 5.299 5.117 5.195 119,940 +0.01(+0.10%)
Jan 15, 2008 5.226 5.226 5.169 5.189 48,622 -0.02(-0.30%)
Jan 14, 2008 5.293 5.340 5.195 5.205 55,579 +0.02(+0.40%)
Jan 11, 2008 5.148 5.200 5.070 5.184 36,596 -0.02(-0.40%)
Jan 10, 2008 5.138 5.262 5.138 5.205 26,000 +0.07(+1.32%)
Jan 09, 2008 5.200 5.247 5.138 5.138 96,344 -0.09(-1.79%)
Jan 08, 2008 5.236 5.299 5.200 5.231 65,991 +0.04(+0.70%)
Jan 07, 2008 5.122 5.236 5.122 5.195 56,795 +0.02(+0.40%)
Jan 04, 2008 5.429 5.429 5.163 5.174 30,171 -0.12(-2.36%)
Jan 03, 2008 5.278 5.408 5.262 5.299 154,512 +0.02(+0.30%)
Jan 02, 2008 5.138 5.283 5.138 5.283 43,683 +0.07(+1.40%)
Jan 01, 2008 5.189 5.215 5.122 5.210 77,472 +0.00(+0.00%)
Dec 31, 2007 5.189 5.215 5.122 5.210 77,472 +0.01(+0.10%)
Dec 28, 2007 5.127 5.304 5.122 5.205 56,993 +0.04(+0.70%)
Dec 27, 2007 5.225 5.283 5.122 5.169 36,666 -0.03(-0.50%)
Dec 26, 2007 5.195 5.242 5.179 5.195 30,696 -0.04(-0.79%)
Dec 24, 2007 5.247 5.247 5.184 5.236 68,593 -0.03(-0.49%)
Dec 21, 2007 5.205 5.262 5.148 5.262 86,153 +0.05(+1.00%)
Dec 20, 2007 5.226 5.247 5.174 5.210 21,083 -0.02(-0.30%)
Dec 19, 2007 5.158 5.247 5.153 5.226 52,468 +0.08(+1.52%)
Dec 18, 2007 5.335 5.335 5.132 5.148 46,054 -0.18(-3.32%)
Dec 17, 2007 5.288 5.330 5.231 5.325 60,122 -0.01(-0.10%)
Dec 14, 2007 5.262 5.392 5.221 5.330 50,500 +0.09(+1.69%)
Dec 13, 2007 5.247 5.268 5.138 5.242 46,141 -0.03(-0.59%)
Dec 12, 2007 5.257 5.278 5.200 5.273 36,900 +0.04(+0.80%)
Dec 11, 2007 5.382 5.397 5.205 5.231 32,733 -0.05(-0.98%)
Dec 10, 2007 5.330 5.397 5.236 5.283 47,404 -0.02(-0.35%)
Dec 07, 2007 5.293 5.397 5.200 5.302 73,889 +0.03(+0.55%)
Dec 06, 2007 5.189 5.304 5.189 5.273 37,327 +0.05(+1.00%)
Dec 05, 2007 5.262 5.268 5.200 5.221 42,720 -0.05(-0.99%)
Dec 04, 2007 5.273 5.351 5.231 5.273 28,414 +0.01(+0.10%)
Dec 03, 2007 5.112 5.340 5.112 5.268 125,154 +0.17(+3.26%)
Nov 30, 2007 5.257 5.293 5.096 5.101 103,857 -0.15(-2.87%)
Nov 29, 2007 5.226 5.257 5.184 5.252 96,215 +0.03(+0.50%)
Nov 28, 2007 5.205 5.257 5.205 5.226 87,901 +0.02(+0.40%)
Nov 27, 2007 5.179 5.226 5.179 5.205 108,271 +0.05(+0.91%)
Nov 26, 2007 5.236 5.242 5.122 5.158 45,260 -0.05(-1.00%)
Nov 23, 2007 5.117 5.247 5.117 5.210 13,304 +0.09(+1.83%)
Nov 21, 2007 5.054 5.122 5.054 5.117 43,852 +0.00(+0.00%)
Nov 20, 2007 5.122 5.189 5.049 5.117 65,912 -0.04(-0.71%)
Nov 19, 2007 5.262 5.262 5.148 5.153 65,643 -0.10(-1.98%)
Nov 16, 2007 5.273 5.278 5.179 5.257 145,350 +0.01(+0.20%)
Nov 15, 2007 5.262 5.299 5.096 5.247 116,473 -0.01(-0.10%)
Nov 14, 2007 5.210 5.257 5.148 5.252 121,877 +0.12(+2.43%)
Nov 13, 2007 5.059 5.215 5.044 5.127 189,315 +0.08(+1.65%)
Nov 12, 2007 5.106 5.106 5.018 5.044 125,383 -0.08(-1.52%)
Nov 09, 2007 5.163 5.174 5.080 5.122 157,379 -0.08(-1.50%)
Nov 08, 2007 5.226 5.231 5.174 5.200 106,219 +0.00(+0.00%)
Nov 07, 2007 5.215 5.226 5.122 5.200 154,068 -0.02(-0.40%)
Nov 06, 2007 5.252 5.408 5.174 5.221 206,182 +0.01(+0.10%)
Nov 05, 2007 5.299 5.340 5.179 5.215 84,911 -0.10(-1.86%)
Nov 02, 2007 5.397 5.449 5.278 5.314 65,914 -0.07(-1.35%)
Nov 01, 2007 5.475 5.491 5.387 5.387 53,391 -0.11(-2.08%)
Oct 31, 2007 5.444 5.501 5.444 5.501 77,820 +0.05(+0.97%)
Oct 30, 2007 5.533 5.533 5.399 5.448 314,181 -0.08(-1.52%)
Oct 29, 2007 5.439 5.543 5.439 5.533 59,626 +0.08(+1.53%)
Oct 26, 2007 5.413 5.626 5.397 5.449 115,119 +0.06(+1.06%)
Oct 25, 2007 5.611 5.611 5.335 5.392 111,609 -0.20(-3.53%)
Oct 24, 2007 5.564 5.590 5.470 5.590 35,854 +0.00(+0.00%)
Oct 23, 2007 5.475 5.590 5.434 5.590 66,591 +0.12(+2.19%)
Oct 22, 2007 5.637 5.647 5.460 5.470 91,924 -0.11(-2.05%)
Oct 19, 2007 5.579 5.652 5.533 5.585 55,037 -0.02(-0.28%)
Oct 18, 2007 5.616 5.683 5.579 5.600 54,814 -0.01(-0.19%)
Oct 17, 2007 5.673 5.673 5.574 5.611 38,233 -0.02(-0.28%)
Oct 16, 2007 5.668 5.689 5.611 5.626 22,931 -0.03(-0.55%)
Oct 15, 2007 5.668 5.694 5.631 5.657 32,423 -0.02(-0.37%)
Oct 12, 2007 5.475 5.704 5.470 5.678 39,285 -0.01(-0.18%)
Oct 11, 2007 5.657 5.694 5.611 5.689 42,012 +0.04(+0.64%)
Oct 10, 2007 5.673 5.689 5.642 5.652 22,256 +0.00(+0.00%)
Oct 09, 2007 5.657 5.720 5.486 5.652 54,879 -0.06(-1.09%)
Oct 08, 2007 5.725 5.829 5.689 5.715 29,177 +0.00(+0.00%)
Oct 05, 2007 5.720 5.803 5.652 5.715 53,970 +0.03(+0.46%)
Oct 04, 2007 5.689 5.741 5.642 5.689 44,416 -0.01(-0.18%)
Oct 03, 2007 5.834 5.902 5.673 5.699 49,983 +0.00(+0.05%)
Oct 02, 2007 5.673 5.741 5.663 5.696 36,521 -0.02(-0.41%)
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.