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 (%)
Sep 30, 2010 4.350 4.361 4.245 4.295 118,633 +0.04(+1.04%)
Sep 29, 2010 4.251 4.322 4.179 4.251 117,911 -0.03(-0.64%)
Sep 28, 2010 4.063 4.300 4.047 4.278 229,119 +0.24(+5.87%)
Sep 27, 2010 4.025 4.080 3.977 4.041 95,401 +0.01(+0.14%)
Sep 24, 2010 3.942 4.036 3.925 4.036 108,116 +0.15(+3.83%)
Sep 23, 2010 3.887 3.981 3.887 3.887 47,843 -0.02(-0.42%)
Sep 22, 2010 3.887 3.997 3.887 3.903 71,078 +0.01(+0.28%)
Sep 21, 2010 3.947 3.986 3.892 3.892 107,405 -0.07(-1.67%)
Sep 20, 2010 3.903 4.011 3.892 3.958 148,010 +0.08(+1.99%)
Sep 17, 2010 3.942 3.997 3.881 3.881 175,959 -0.11(-2.76%)
Sep 15, 2010 3.925 4.030 3.925 3.992 59,609 +0.06(+1.54%)
Sep 14, 2010 3.981 3.981 3.909 3.931 77,613 -0.07(-1.79%)
Sep 13, 2010 3.997 4.063 3.936 4.003 102,615 +0.04(+1.11%)
Sep 10, 2010 3.928 3.970 3.909 3.958 39,786 +0.04(+1.13%)
Sep 09, 2010 3.914 3.931 3.876 3.914 56,727 +0.03(+0.85%)
Sep 08, 2010 3.909 3.931 3.864 3.881 49,971 -0.01(-0.14%)
Sep 07, 2010 3.942 3.942 3.865 3.887 86,561 -0.05(-1.26%)
Sep 03, 2010 3.964 3.964 3.876 3.936 99,590 +0.04(+0.99%)
Sep 02, 2010 4.003 4.003 3.848 3.898 137,381 -0.10(-2.48%)
Sep 01, 2010 3.953 4.003 3.923 3.997 103,946 +0.11(+2.84%)
Aug 31, 2010 3.881 4.014 3.859 3.887 114,679 +0.02(+0.57%)
Aug 30, 2010 4.014 4.014 3.859 3.865 83,245 -0.18(-4.37%)
Aug 27, 2010 3.958 4.058 3.898 4.041 93,658 +0.14(+3.53%)
Aug 26, 2010 3.903 3.925 3.859 3.903 52,991 +0.01(+0.14%)
Aug 25, 2010 3.804 3.903 3.639 3.898 239,786 +0.08(+2.17%)
Aug 24, 2010 3.821 3.859 3.804 3.815 76,601 -0.02(-0.57%)
Aug 23, 2010 3.898 3.898 3.821 3.837 83,514 -0.03(-0.71%)
Aug 20, 2010 3.821 3.898 3.821 3.865 62,729 +0.02(+0.57%)
Aug 19, 2010 3.898 3.914 3.832 3.843 103,328 -0.08(-2.11%)
Aug 18, 2010 3.981 3.981 3.832 3.925 91,805 -0.04(-0.97%)
Aug 17, 2010 3.969 4.007 3.948 3.964 89,350 +0.01(+0.27%)
Aug 16, 2010 3.905 3.991 3.905 3.953 58,653 +0.04(+1.11%)
Aug 13, 2010 3.942 3.997 3.905 3.910 65,515 -0.05(-1.36%)
Aug 12, 2010 3.883 4.050 3.867 3.964 120,980 +0.04(+0.96%)
Aug 11, 2010 3.894 4.056 3.894 3.926 183,000 +0.01(+0.28%)
Aug 10, 2010 3.921 4.029 3.910 3.915 63,108 -0.05(-1.36%)
Aug 09, 2010 3.932 3.996 3.910 3.969 64,243 +0.07(+1.80%)
Aug 06, 2010 3.797 3.948 3.797 3.899 37,570 +0.08(+1.98%)
Aug 05, 2010 3.953 3.953 3.807 3.824 62,795 -0.14(-3.41%)
Aug 04, 2010 3.818 3.991 3.776 3.959 112,218 +0.17(+4.42%)
Aug 03, 2010 3.786 3.824 3.737 3.791 28,756 -0.02(-0.57%)
Aug 02, 2010 3.856 3.872 3.802 3.813 36,787 +0.03(+0.71%)
Jul 30, 2010 3.743 3.878 3.716 3.786 27,862 -0.02(-0.57%)
Jul 29, 2010 3.829 3.829 3.699 3.807 18,635 +0.02(+0.43%)
Jul 28, 2010 3.813 3.851 3.732 3.791 65,687 -0.03(-0.85%)
Jul 27, 2010 3.883 3.883 3.640 3.824 59,392 -0.02(-0.56%)
Jul 26, 2010 3.845 3.878 3.748 3.845 74,066 +0.02(+0.42%)
Jul 23, 2010 3.716 3.840 3.678 3.829 51,002 +0.09(+2.46%)
Jul 22, 2010 3.624 3.753 3.608 3.737 79,584 +0.15(+4.22%)
Jul 21, 2010 3.667 3.672 3.586 3.586 31,795 -0.05(-1.34%)
Jul 20, 2010 3.527 3.672 3.527 3.635 58,355 +0.06(+1.66%)
Jul 19, 2010 3.516 3.608 3.510 3.575 36,603 +0.05(+1.53%)
Jul 16, 2010 3.521 3.559 3.510 3.521 135,736 -0.04(-1.21%)
Jul 15, 2010 3.662 3.689 3.521 3.564 41,627 -0.08(-2.22%)
Jul 14, 2010 3.667 3.710 3.629 3.645 39,747 -0.03(-0.74%)
Jul 13, 2010 3.564 3.672 3.516 3.672 86,556 +0.15(+4.13%)
Jul 12, 2010 3.683 3.683 3.527 3.527 67,647 -0.16(-4.25%)
Jul 09, 2010 3.797 3.807 3.651 3.683 60,290 -0.04(-1.02%)
Jul 08, 2010 3.678 3.743 3.597 3.721 52,313 +0.08(+2.23%)
Jul 07, 2010 3.532 3.689 3.516 3.640 69,169 +0.13(+3.69%)
Jul 06, 2010 3.564 3.618 3.510 3.510 57,986 -0.01(-0.31%)
Jul 02, 2010 3.543 3.559 3.510 3.521 51,291 +0.01(+0.15%)
Jul 01, 2010 3.564 3.629 3.510 3.516 80,532 -0.05(-1.36%)
Jun 30, 2010 3.570 3.662 3.543 3.564 132,322 +0.01(+0.15%)
Jun 29, 2010 3.672 3.710 3.532 3.559 216,747 -0.11(-3.09%)
Jun 25, 2010 3.883 4.034 3.608 3.672 821,709 -0.18(-4.76%)
Jun 24, 2010 3.851 3.953 3.845 3.856 35,518 -0.02(-0.42%)
Jun 23, 2010 3.905 4.013 3.861 3.872 43,180 -0.04(-1.10%)
Jun 22, 2010 4.045 4.131 3.899 3.915 49,209 -0.13(-3.20%)
Jun 21, 2010 3.991 4.077 3.991 4.045 47,341 +0.09(+2.32%)
Jun 18, 2010 3.964 3.980 3.916 3.953 86,598 +0.01(+0.27%)
Jun 17, 2010 3.926 3.986 3.829 3.942 81,527 +0.02(+0.41%)
Jun 16, 2010 3.872 3.969 3.824 3.926 37,096 -0.01(-0.27%)
Jun 15, 2010 3.894 3.942 3.867 3.937 59,629 +0.09(+2.24%)
Jun 14, 2010 3.894 3.913 3.834 3.851 41,897 -0.02(-0.56%)
Jun 11, 2010 3.807 3.888 3.807 3.872 109,529 +0.05(+1.20%)
Jun 10, 2010 3.764 3.867 3.764 3.826 76,851 +0.08(+2.09%)
Jun 09, 2010 3.802 3.807 3.726 3.748 90,278 -0.01(-0.29%)
Jun 08, 2010 3.753 3.791 3.753 3.759 90,652 +0.01(+0.29%)
Jun 07, 2010 3.807 3.813 3.737 3.748 71,870 -0.03(-0.86%)
Jun 04, 2010 3.867 3.948 3.780 3.780 137,706 -0.15(-3.71%)
Jun 03, 2010 4.007 4.088 3.867 3.926 72,890 -0.11(-2.68%)
Jun 02, 2010 3.834 4.077 3.834 4.034 66,561 +0.23(+6.11%)
Jun 01, 2010 3.959 3.986 3.802 3.802 61,671 -0.17(-4.22%)
May 28, 2010 3.926 4.002 3.910 3.969 96,977 +0.04(+1.10%)
May 27, 2010 3.888 3.926 3.797 3.926 88,922 +0.12(+3.27%)
May 26, 2010 3.813 3.937 3.786 3.802 93,500 +0.03(+0.72%)
May 25, 2010 3.905 3.905 3.775 3.775 169,050 -0.20(-5.03%)
May 24, 2010 3.910 4.131 3.910 3.975 85,700 +0.07(+1.80%)
May 21, 2010 3.424 4.077 3.424 3.905 615,078 -0.16(-3.98%)
May 20, 2010 4.077 4.180 4.050 4.067 127,518 -0.16(-3.83%)
May 19, 2010 4.266 4.288 4.185 4.229 75,709 +0.02(+0.51%)
May 18, 2010 4.313 4.313 4.196 4.207 64,648 -0.08(-1.85%)
May 17, 2010 4.276 4.292 4.239 4.286 52,375 +0.03(+0.75%)
May 14, 2010 4.281 4.302 4.218 4.255 50,412 -0.10(-2.31%)
May 13, 2010 4.339 4.366 4.292 4.355 95,308 -0.01(-0.24%)
May 12, 2010 4.255 4.366 4.255 4.366 83,519 +0.04(+0.98%)
May 11, 2010 4.239 4.329 4.186 4.324 190,427 +0.08(+1.87%)
May 10, 2010 4.244 4.244 4.186 4.244 157,901 +0.20(+4.84%)
May 07, 2010 4.096 4.202 3.974 4.048 208,585 -0.03(-0.65%)
May 06, 2010 4.276 4.281 3.428 4.075 360,905 -0.21(-4.83%)
May 05, 2010 4.286 4.318 4.265 4.281 75,208 -0.02(-0.49%)
May 04, 2010 4.302 4.339 4.265 4.302 88,415 -0.04(-0.98%)
May 03, 2010 4.260 4.345 4.239 4.345 78,629 +0.11(+2.50%)
Apr 30, 2010 4.339 4.339 4.239 4.239 163,768 -0.11(-2.56%)
Apr 29, 2010 4.324 4.355 4.249 4.350 102,517 +0.06(+1.48%)
Apr 28, 2010 4.276 4.313 4.265 4.286 67,532 +0.01(+0.25%)
Apr 27, 2010 4.308 4.308 4.244 4.276 82,304 -0.04(-0.98%)
Apr 26, 2010 4.297 4.318 4.239 4.318 125,693 +0.01(+0.25%)
Apr 23, 2010 4.244 4.313 4.244 4.308 114,994 +0.05(+1.12%)
Apr 22, 2010 4.276 4.308 4.228 4.260 76,461 -0.06(-1.47%)
Apr 21, 2010 4.318 4.339 4.302 4.324 42,676 -0.02(-0.49%)
Apr 20, 2010 4.271 4.350 4.234 4.345 89,732 +0.08(+1.86%)
Apr 19, 2010 4.260 4.292 4.223 4.265 68,134 -0.02(-0.49%)
Apr 16, 2010 4.324 4.324 4.218 4.286 86,988 -0.06(-1.46%)
Apr 15, 2010 4.334 4.350 4.244 4.350 25,746 +0.00(+0.00%)
Apr 14, 2010 4.265 4.355 4.218 4.350 154,436 +0.09(+2.11%)
Apr 13, 2010 4.218 4.271 4.218 4.260 83,963 +0.02(+0.50%)
Apr 12, 2010 4.207 4.255 4.207 4.239 72,607 +0.02(+0.38%)
Apr 09, 2010 4.218 4.228 4.186 4.223 74,119 +0.00(+0.00%)
Apr 08, 2010 4.255 4.265 4.196 4.223 48,183 -0.03(-0.75%)
Apr 07, 2010 4.212 4.260 4.212 4.255 69,995 +0.02(+0.50%)
Apr 06, 2010 4.207 4.249 4.207 4.234 47,885 -0.01(-0.25%)
Apr 05, 2010 4.170 4.249 4.159 4.244 113,433 +0.05(+1.26%)
Apr 01, 2010 4.239 4.191 4.191 4.191 65,678 -0.03(-0.63%)
Mar 31, 2010 4.202 4.244 4.191 4.218 145,339 -0.01(-0.25%)
Mar 30, 2010 4.244 4.244 4.196 4.228 48,358 -0.02(-0.50%)
Mar 29, 2010 4.212 4.249 4.191 4.249 77,921 +0.02(+0.50%)
Mar 26, 2010 4.244 4.286 4.223 4.228 72,658 -0.02(-0.37%)
Mar 25, 2010 4.286 4.292 4.239 4.244 95,072 -0.04(-0.87%)
Mar 24, 2010 4.239 4.286 4.212 4.281 108,147 +0.02(+0.37%)
Mar 23, 2010 4.276 4.276 4.207 4.265 141,902 -0.01(-0.25%)
Mar 22, 2010 4.234 4.281 4.196 4.276 132,224 -0.01(-0.25%)
Mar 19, 2010 4.260 4.286 4.186 4.286 146,890 +0.05(+1.25%)
Mar 18, 2010 4.260 4.281 4.218 4.234 61,387 -0.02(-0.37%)
Mar 17, 2010 4.286 4.286 4.218 4.249 97,438 -0.04(-0.87%)
Mar 16, 2010 4.255 4.286 4.191 4.286 101,098 +0.03(+0.75%)
Mar 15, 2010 4.239 4.263 4.191 4.255 50,544 +0.00(+0.00%)
Mar 12, 2010 4.260 4.281 4.223 4.255 74,636 -0.01(-0.12%)
Mar 11, 2010 4.218 4.281 4.175 4.260 136,831 +0.07(+1.64%)
Mar 10, 2010 4.191 4.212 4.165 4.191 71,230 -0.01(-0.12%)
Mar 09, 2010 4.186 4.233 4.170 4.196 102,580 -0.01(-0.25%)
Mar 08, 2010 4.186 4.233 4.165 4.207 182,292 +0.01(+0.12%)
Mar 05, 2010 4.186 4.264 4.186 4.202 170,989 -0.04(-0.86%)
Mar 04, 2010 4.222 4.238 4.186 4.238 24,513 +0.02(+0.37%)
Mar 03, 2010 4.207 4.237 4.202 4.222 44,981 +0.01(+0.25%)
Mar 02, 2010 4.207 4.222 4.186 4.212 75,620 +0.01(+0.25%)
Mar 01, 2010 4.238 4.238 4.176 4.202 53,677 -0.01(-0.12%)
Feb 26, 2010 4.228 4.233 4.196 4.207 44,695 -0.03(-0.74%)
Feb 25, 2010 4.186 4.238 4.181 4.238 55,339 +0.02(+0.37%)
Feb 24, 2010 4.212 4.228 4.196 4.222 23,652 +0.02(+0.37%)
Feb 23, 2010 4.233 4.233 4.196 4.207 39,706 -0.05(-1.10%)
Feb 22, 2010 4.233 4.259 4.191 4.254 68,045 +0.02(+0.37%)
Feb 19, 2010 4.259 4.259 4.186 4.238 45,873 -0.02(-0.49%)
Feb 18, 2010 4.228 4.259 4.197 4.259 57,637 +0.01(+0.12%)
Feb 17, 2010 4.222 4.259 4.191 4.254 85,745 +0.04(+0.99%)
Feb 16, 2010 4.196 4.217 4.165 4.212 38,798 +0.07(+1.63%)
Feb 12, 2010 4.144 4.144 4.144 4.144 32,500 -0.03(-0.75%)
Feb 11, 2010 4.118 4.196 4.082 4.176 37,187 +0.06(+1.52%)
Feb 10, 2010 4.061 4.165 4.061 4.113 37,981 +0.04(+1.02%)
Feb 09, 2010 4.108 4.202 4.056 4.072 45,954 +0.01(+0.26%)
Feb 08, 2010 4.129 4.129 4.056 4.061 56,353 -0.08(-1.88%)
Feb 05, 2010 4.077 4.160 4.062 4.139 50,952 +0.07(+1.66%)
Feb 04, 2010 4.134 4.144 4.071 4.072 78,388 -0.08(-2.00%)
Feb 03, 2010 4.144 4.196 4.139 4.155 62,018 +0.01(+0.13%)
Feb 02, 2010 4.165 4.186 4.150 4.150 66,435 -0.03(-0.62%)
Feb 01, 2010 4.186 4.207 4.160 4.176 42,262 +0.00(+0.00%)
Jan 29, 2010 4.207 4.246 4.160 4.176 126,808 +0.01(+0.12%)
Jan 28, 2010 4.248 4.279 4.165 4.170 44,060 -0.06(-1.35%)
Jan 27, 2010 4.160 4.248 4.160 4.228 24,133 +0.07(+1.63%)
Jan 26, 2010 4.196 4.264 4.160 4.160 52,229 -0.06(-1.48%)
Jan 25, 2010 4.212 4.275 4.181 4.222 59,368 +0.04(+1.00%)
Jan 22, 2010 4.160 4.274 4.160 4.181 85,193 +0.02(+0.37%)
Jan 21, 2010 4.243 4.264 4.165 4.165 115,033 -0.08(-1.84%)
Jan 20, 2010 4.363 4.363 4.243 4.243 73,703 -0.15(-3.43%)
Jan 19, 2010 4.274 4.394 4.254 4.394 59,301 +0.14(+3.30%)
Jan 15, 2010 4.300 4.254 4.254 4.254 59,231 -0.03(-0.61%)
Jan 14, 2010 4.269 4.316 4.248 4.280 31,427 -0.01(-0.12%)
Jan 13, 2010 4.311 4.316 4.254 4.285 43,231 -0.01(-0.24%)
Jan 12, 2010 4.238 4.303 4.207 4.295 70,064 +0.01(+0.24%)
Jan 11, 2010 4.238 4.290 4.228 4.285 82,476 +0.06(+1.35%)
Jan 08, 2010 4.196 4.238 4.186 4.228 19,279 +0.04(+0.87%)
Jan 07, 2010 4.176 4.196 4.160 4.191 72,609 +0.03(+0.75%)
Jan 06, 2010 4.202 4.316 4.160 4.160 88,586 -0.06(-1.48%)
Jan 05, 2010 4.295 4.316 4.212 4.222 60,224 -0.07(-1.58%)
Jan 04, 2010 4.259 4.290 4.238 4.290 36,033 +0.04(+0.98%)
Dec 31, 2009 4.274 4.248 4.248 4.248 93,463 -0.03(-0.61%)
Dec 30, 2009 4.238 4.274 4.186 4.274 41,898 +0.01(+0.12%)
Dec 29, 2009 4.280 4.280 4.238 4.269 34,081 +0.01(+0.12%)
Dec 28, 2009 4.217 4.264 4.217 4.264 41,839 +0.05(+1.23%)
Dec 24, 2009 4.217 4.228 4.202 4.212 38,535 +0.01(+0.25%)
Dec 23, 2009 4.139 4.217 4.113 4.202 54,468 +0.09(+2.28%)
Dec 22, 2009 4.202 4.202 4.108 4.108 61,587 -0.08(-1.86%)
Dec 21, 2009 4.181 4.196 4.113 4.186 55,074 +0.02(+0.50%)
Dec 18, 2009 4.108 4.165 4.056 4.165 213,350 +0.10(+2.43%)
Dec 17, 2009 4.108 4.157 4.066 4.066 46,160 -0.06(-1.51%)
Dec 16, 2009 4.150 4.186 4.124 4.129 149,120 +0.02(+0.51%)
Dec 15, 2009 4.155 4.196 4.108 4.108 83,807 -0.07(-1.74%)
Dec 14, 2009 4.160 4.228 4.124 4.181 90,913 -0.03(-0.74%)
Dec 11, 2009 4.186 4.222 4.165 4.212 55,978 +0.03(+0.75%)
Dec 10, 2009 4.238 4.248 4.144 4.181 75,636 -0.03(-0.62%)
Dec 09, 2009 4.212 4.228 4.176 4.207 31,046 +0.04(+0.87%)
Dec 08, 2009 4.202 4.243 4.170 4.170 59,568 -0.07(-1.72%)
Dec 07, 2009 4.207 4.259 4.181 4.243 44,804 +0.03(+0.62%)
Dec 04, 2009 4.243 4.243 4.181 4.217 73,159 +0.05(+1.25%)
Dec 03, 2009 4.269 4.269 4.160 4.165 63,374 -0.09(-2.08%)
Dec 02, 2009 4.285 4.285 4.165 4.254 67,045 -0.01(-0.24%)
Dec 01, 2009 4.321 4.321 4.207 4.264 51,410 -0.03(-0.73%)
Nov 30, 2009 4.212 4.300 4.139 4.295 94,636 +0.09(+2.23%)
Nov 27, 2009 4.202 4.311 4.202 4.202 55,735 -0.07(-1.70%)
Nov 25, 2009 4.389 4.389 4.264 4.274 67,634 -0.08(-1.79%)
Nov 24, 2009 4.316 4.352 4.269 4.352 60,041 +0.04(+0.97%)
Nov 23, 2009 4.264 4.342 4.228 4.311 76,859 +0.07(+1.59%)
Nov 20, 2009 4.228 4.290 4.186 4.243 56,637 -0.03(-0.73%)
Nov 19, 2009 4.243 4.311 4.186 4.274 84,167 +0.01(+0.24%)
Nov 18, 2009 4.394 4.415 4.228 4.264 125,827 -0.15(-3.30%)
Nov 17, 2009 4.415 4.467 4.326 4.410 110,982 -0.01(-0.12%)
Nov 16, 2009 4.295 4.420 4.248 4.415 138,616 +0.17(+3.92%)
Nov 13, 2009 4.217 4.299 4.186 4.248 82,361 +0.08(+1.87%)
Nov 12, 2009 4.222 4.316 4.170 4.170 95,642 -0.06(-1.47%)
Nov 11, 2009 4.243 4.243 4.191 4.233 50,306 +0.05(+1.12%)
Nov 10, 2009 4.217 4.243 4.165 4.186 53,687 -0.05(-1.11%)
Nov 09, 2009 4.238 4.238 4.191 4.233 56,378 +0.04(+0.99%)
Nov 06, 2009 4.124 4.212 4.124 4.191 45,731 -0.01(-0.25%)
Nov 05, 2009 4.134 4.217 4.092 4.202 77,376 +0.12(+2.93%)
Nov 04, 2009 4.139 4.160 4.051 4.082 144,198 -0.05(-1.26%)
Nov 03, 2009 4.066 4.134 4.030 4.134 116,954 +0.04(+1.02%)
Nov 02, 2009 4.061 4.118 4.030 4.092 95,224 +0.01(+0.25%)
Oct 30, 2009 4.077 4.108 4.030 4.082 117,181 -0.04(-0.88%)
Oct 29, 2009 4.155 4.196 4.082 4.118 79,591 +0.00(+0.00%)
Oct 28, 2009 4.196 4.254 4.056 4.118 150,887 -0.07(-1.74%)
Oct 27, 2009 4.228 4.264 4.176 4.191 43,598 +0.00(+0.00%)
Oct 26, 2009 4.248 4.362 4.160 4.191 70,359 -0.05(-1.10%)
Oct 23, 2009 4.285 4.394 4.201 4.238 100,686 -0.10(-2.40%)
Oct 22, 2009 4.150 4.342 4.134 4.342 66,682 +0.17(+4.11%)
Oct 21, 2009 4.248 4.332 4.160 4.170 58,095 -0.04(-0.87%)
Oct 20, 2009 4.181 4.259 4.160 4.207 71,447 -0.05(-1.10%)
Oct 19, 2009 4.196 4.280 4.176 4.254 51,820 +0.09(+2.25%)
Oct 16, 2009 4.248 4.248 4.160 4.160 46,698 -0.11(-2.68%)
Oct 15, 2009 4.316 4.389 4.238 4.274 32,521 -0.07(-1.56%)
Oct 14, 2009 4.285 4.363 4.259 4.342 67,641 +0.12(+2.83%)
Oct 13, 2009 4.274 4.285 4.196 4.222 36,121 -0.04(-0.85%)
Oct 12, 2009 4.280 4.295 4.238 4.259 24,233 +0.03(+0.61%)
Oct 09, 2009 4.160 4.280 4.160 4.233 39,079 +0.07(+1.75%)
Oct 08, 2009 4.150 4.269 4.113 4.160 73,661 +0.06(+1.39%)
Oct 07, 2009 4.134 4.202 4.056 4.103 76,926 -0.04(-1.00%)
Oct 06, 2009 4.160 4.176 4.030 4.144 70,251 +0.04(+0.89%)
Oct 05, 2009 4.040 4.160 4.035 4.108 107,429 +0.07(+1.80%)
Oct 02, 2009 4.170 4.384 4.035 4.035 162,847 -0.14(-3.24%)
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.