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

Medallion Fin Cp (NQ: MFIN )

8.130 +0.050 (+0.62%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 15, 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 (%)
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%)
Oct 01, 2009 4.321 4.389 4.170 4.170 119,236 -0.18(-4.07%)
Sep 30, 2009 4.508 4.555 4.347 4.347 116,250 -0.14(-3.13%)
Sep 29, 2009 4.560 4.600 4.482 4.488 42,200 -0.06(-1.37%)
Sep 28, 2009 4.462 4.555 4.436 4.550 71,207 +0.13(+2.94%)
Sep 25, 2009 4.326 4.441 4.326 4.420 84,588 +0.07(+1.55%)
Sep 24, 2009 4.285 4.394 4.280 4.352 96,740 +0.08(+1.82%)
Sep 23, 2009 4.342 4.389 4.274 4.274 172,645 -0.07(-1.67%)
Sep 22, 2009 4.347 4.502 4.311 4.347 112,148 +0.02(+0.36%)
Sep 21, 2009 4.264 4.363 4.254 4.332 69,064 +0.03(+0.60%)
Sep 18, 2009 4.384 4.389 4.264 4.306 142,502 -0.05(-1.08%)
Sep 17, 2009 4.347 4.394 4.316 4.352 57,393 +0.02(+0.48%)
Sep 16, 2009 4.295 4.456 4.285 4.332 81,170 +0.05(+1.09%)
Sep 15, 2009 4.259 4.337 4.259 4.285 51,777 +0.04(+0.86%)
Sep 14, 2009 4.238 4.363 4.228 4.248 86,815 +0.00(+0.00%)
Sep 11, 2009 4.295 4.332 4.228 4.248 40,516 -0.05(-1.21%)
Sep 10, 2009 4.274 4.300 4.228 4.300 74,968 +0.01(+0.24%)
Sep 09, 2009 4.222 4.363 4.222 4.290 99,203 +0.07(+1.60%)
Sep 08, 2009 4.212 4.326 4.160 4.222 88,438 +0.04(+0.87%)
Sep 04, 2009 4.030 4.196 4.030 4.186 61,020 +0.11(+2.81%)
Sep 03, 2009 4.108 4.139 4.030 4.072 70,887 -0.02(-0.51%)
Sep 02, 2009 4.113 4.160 4.030 4.092 74,368 -0.05(-1.13%)
Sep 01, 2009 4.321 4.360 4.134 4.139 135,991 -0.20(-4.67%)
Aug 31, 2009 4.404 4.410 4.300 4.342 105,275 -0.09(-2.00%)
Aug 28, 2009 4.680 4.706 4.391 4.430 178,857 -0.16(-3.51%)
Aug 27, 2009 4.259 4.992 4.165 4.592 656,662 +0.37(+8.74%)
Aug 26, 2009 4.290 4.295 4.124 4.222 73,191 -0.21(-4.69%)
Aug 25, 2009 4.404 4.464 4.378 4.430 89,369 +0.07(+1.55%)
Aug 24, 2009 4.316 4.404 4.274 4.363 113,838 +0.06(+1.33%)
Aug 21, 2009 4.300 4.311 4.196 4.306 174,282 +0.05(+1.22%)
Aug 20, 2009 4.228 4.274 4.160 4.254 73,347 +0.00(+0.00%)
Aug 19, 2009 4.030 4.259 4.030 4.254 54,420 +0.01(+0.12%)
Aug 18, 2009 4.129 4.248 4.030 4.248 69,603 +0.12(+2.90%)
Aug 17, 2009 4.082 4.185 4.082 4.129 62,297 +0.07(+1.79%)
Aug 14, 2009 4.212 4.212 4.030 4.056 98,274 -0.16(-3.82%)
Aug 13, 2009 4.222 4.222 4.056 4.217 25,210 +0.01(+0.25%)
Aug 12, 2009 4.066 4.290 4.066 4.207 83,370 +0.14(+3.32%)
Aug 11, 2009 4.160 4.186 4.061 4.072 37,583 -0.08(-2.00%)
Aug 10, 2009 4.124 4.212 4.056 4.155 78,959 +0.01(+0.13%)
Aug 07, 2009 4.051 4.186 4.051 4.150 92,978 +0.19(+4.72%)
Aug 06, 2009 4.025 4.124 3.962 3.962 78,043 -0.05(-1.17%)
Aug 05, 2009 4.077 4.113 4.009 4.009 89,851 -0.08(-1.91%)
Aug 04, 2009 4.030 4.087 4.009 4.087 57,754 +0.01(+0.26%)
Aug 03, 2009 4.108 4.113 4.009 4.077 105,325 -0.01(-0.13%)
Jul 31, 2009 4.098 4.129 4.014 4.082 99,086 -0.02(-0.38%)
Jul 30, 2009 4.061 4.113 3.988 4.098 69,257 +0.10(+2.60%)
Jul 29, 2009 4.004 4.103 3.978 3.994 58,410 -0.04(-0.90%)
Jul 28, 2009 3.952 4.072 3.952 4.030 65,391 +0.03(+0.65%)
Jul 27, 2009 3.952 4.014 3.931 4.004 47,089 +0.03(+0.79%)
Jul 24, 2009 3.900 3.978 3.900 3.973 83,868 +0.07(+1.87%)
Jul 23, 2009 3.770 3.999 3.713 3.900 137,283 +0.09(+2.46%)
Jul 22, 2009 3.723 3.806 3.688 3.806 60,324 +0.08(+2.23%)
Jul 21, 2009 3.697 3.739 3.640 3.723 52,276 +0.03(+0.85%)
Jul 20, 2009 3.650 3.734 3.628 3.692 118,279 +0.07(+2.01%)
Jul 17, 2009 3.224 3.640 3.125 3.619 282,430 -0.09(-2.52%)
Jul 16, 2009 3.666 3.713 3.614 3.713 84,849 +0.01(+0.28%)
Jul 15, 2009 3.619 3.713 3.557 3.702 132,929 +0.13(+3.64%)
Jul 14, 2009 3.676 3.676 3.567 3.572 59,306 -0.08(-2.28%)
Jul 13, 2009 3.630 3.661 3.578 3.656 123,577 +0.06(+1.59%)
Jul 10, 2009 3.578 3.624 3.520 3.598 32,285 +0.01(+0.14%)
Jul 09, 2009 3.635 3.661 3.593 3.593 48,875 -0.03(-0.72%)
Jul 08, 2009 3.682 3.692 3.583 3.619 105,853 -0.03(-0.85%)
Jul 07, 2009 3.702 3.713 3.640 3.650 88,344 -0.03(-0.85%)
Jul 06, 2009 3.822 3.931 3.653 3.682 117,048 -0.15(-3.93%)
Jul 02, 2009 4.030 4.030 3.812 3.832 130,883 -0.27(-6.47%)
Jul 01, 2009 4.025 4.124 3.983 4.098 66,962 +0.12(+3.01%)
Jun 30, 2009 4.108 4.129 3.947 3.978 88,634 -0.12(-3.04%)
Jun 29, 2009 4.056 4.248 3.978 4.103 191,046 -0.43(-9.41%)
Jun 26, 2009 3.640 4.529 3.640 4.529 873,790 +0.86(+23.55%)
Jun 25, 2009 3.489 3.692 3.458 3.666 80,922 +0.19(+5.38%)
Jun 24, 2009 3.458 3.618 3.422 3.479 42,125 +0.07(+1.98%)
Jun 23, 2009 3.479 3.614 3.380 3.411 96,338 -0.10(-2.81%)
Jun 22, 2009 3.536 3.682 3.484 3.510 135,383 -0.04(-1.03%)
Jun 19, 2009 3.640 3.640 3.541 3.546 148,147 -0.06(-1.73%)
Jun 18, 2009 3.645 3.650 3.593 3.609 71,339 -0.04(-1.14%)
Jun 17, 2009 3.650 3.702 3.578 3.650 65,360 -0.02(-0.57%)
Jun 16, 2009 3.780 3.801 3.671 3.671 40,925 -0.06(-1.53%)
Jun 15, 2009 3.843 3.848 3.663 3.728 114,390 -0.17(-4.40%)
Jun 12, 2009 3.786 3.900 3.775 3.900 58,558 +0.07(+1.76%)
Jun 11, 2009 3.848 3.947 3.822 3.832 50,641 -0.02(-0.41%)
Jun 10, 2009 3.952 3.973 3.770 3.848 75,526 -0.05(-1.20%)
Jun 09, 2009 3.890 3.916 3.780 3.895 46,498 +0.04(+1.08%)
Jun 08, 2009 3.884 3.900 3.822 3.853 34,566 -0.04(-1.07%)
Jun 05, 2009 3.926 3.988 3.843 3.895 29,939 -0.01(-0.13%)
Jun 04, 2009 3.900 3.900 3.864 3.900 52,614 +0.00(+0.00%)
Jun 03, 2009 3.843 3.900 3.796 3.900 38,921 +0.01(+0.13%)
Jun 02, 2009 3.926 3.926 3.806 3.895 82,895 -0.07(-1.71%)
Jun 01, 2009 3.900 3.988 3.791 3.962 151,849 +0.12(+3.11%)
May 29, 2009 3.749 3.853 3.697 3.843 115,179 +0.09(+2.50%)
May 28, 2009 3.806 3.843 3.666 3.749 112,604 -0.04(-1.10%)
May 27, 2009 3.848 3.890 3.791 3.791 72,676 -0.09(-2.28%)
May 26, 2009 3.650 3.879 3.650 3.879 87,857 +0.18(+4.78%)
May 22, 2009 3.692 3.770 3.687 3.702 40,714 +0.03(+0.71%)
May 21, 2009 3.754 3.780 3.640 3.676 72,972 -0.17(-4.46%)
May 20, 2009 3.900 3.900 3.749 3.848 91,442 -0.07(-1.86%)
May 19, 2009 3.978 3.994 3.853 3.921 131,156 -0.03(-0.79%)
May 18, 2009 3.890 3.983 3.884 3.952 108,738 +0.06(+1.60%)
May 15, 2009 3.858 3.926 3.806 3.890 139,864 +0.02(+0.54%)
May 14, 2009 3.791 3.900 3.770 3.869 93,196 +0.11(+2.90%)
May 13, 2009 3.780 3.869 3.760 3.760 95,165 -0.07(-1.90%)
May 12, 2009 3.994 3.994 3.770 3.832 107,102 +0.10(+2.65%)
May 11, 2009 3.775 3.874 3.676 3.734 99,221 -0.15(-3.75%)
May 08, 2009 3.718 3.926 3.718 3.879 92,311 +0.12(+3.18%)
May 07, 2009 3.822 3.874 3.723 3.760 101,792 +0.01(+0.28%)
May 06, 2009 3.812 3.900 3.713 3.749 71,480 -0.01(-0.28%)
May 05, 2009 3.796 3.942 3.744 3.760 64,901 -0.06(-1.63%)
May 04, 2009 3.936 3.936 3.734 3.822 112,906 -0.09(-2.26%)
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.