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

Mercury Sys Inc (NQ: MRCY )

27.99 -0.84 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2009 5.520 5.740 5.230 5.530 99,800 +0.15(+2.79%)
Mar 30, 2009 5.530 5.710 5.070 5.380 45,672 -0.25(-4.44%)
Mar 26, 2009 5.330 5.640 5.200 5.630 378,495 +0.37(+7.03%)
Mar 25, 2009 5.060 5.360 4.990 5.260 229,309 +0.24(+4.78%)
Mar 24, 2009 5.380 5.520 5.000 5.020 94,873 -0.48(-8.73%)
Mar 23, 2009 5.200 5.610 4.960 5.500 156,760 +0.59(+12.02%)
Mar 20, 2009 5.000 5.170 4.585 4.910 246,517 +0.13(+2.72%)
Mar 19, 2009 5.110 5.300 4.720 4.780 147,109 -0.26(-5.16%)
Mar 18, 2009 5.190 5.190 4.960 5.040 266,386 -0.16(-3.08%)
Mar 17, 2009 5.140 5.370 5.060 5.200 163,036 +0.04(+0.78%)
Mar 16, 2009 5.420 5.520 4.965 5.160 199,911 -0.19(-3.55%)
Mar 13, 2009 5.410 5.710 4.940 5.350 34,719 -0.04(-0.74%)
Mar 12, 2009 4.950 5.617 4.950 5.390 243,768 +0.40(+8.02%)
Mar 11, 2009 4.920 5.250 4.800 4.990 39,337 +0.12(+2.46%)
Mar 10, 2009 4.170 4.890 4.035 4.870 83,977 +0.43(+9.68%)
Mar 09, 2009 4.970 5.180 4.370 4.440 67,606 -0.61(-12.08%)
Mar 06, 2009 4.900 5.100 4.650 5.050 46,319 +0.22(+4.55%)
Mar 05, 2009 5.740 5.880 4.810 4.830 74,029 -1.11(-18.69%)
Mar 04, 2009 5.620 6.020 5.320 5.940 100,639 +0.09(+1.54%)
Mar 02, 2009 6.030 6.135 5.850 5.850 105,960 -0.35(-5.65%)
Feb 27, 2009 6.210 6.420 5.970 6.200 176,334 -0.15(-2.36%)
Feb 26, 2009 6.450 6.670 6.240 6.350 73,926 -0.04(-0.63%)
Feb 25, 2009 6.500 6.500 6.080 6.390 86,825 -0.14(-2.14%)
Feb 24, 2009 6.470 6.600 6.400 6.530 126,519 +0.16(+2.51%)
Feb 23, 2009 6.410 6.730 6.360 6.370 165,697 -0.12(-1.85%)
Feb 20, 2009 6.270 6.670 6.120 6.490 55,968 +0.10(+1.56%)
Feb 19, 2009 6.450 6.460 6.230 6.390 43,883 +0.02(+0.31%)
Feb 18, 2009 6.620 6.620 6.270 6.370 56,025 -0.25(-3.78%)
Feb 17, 2009 6.450 6.760 6.340 6.620 56,444 -0.15(-2.22%)
Feb 13, 2009 6.900 6.900 6.710 6.770 86,334 -0.14(-2.03%)
Feb 12, 2009 6.560 6.940 6.500 6.910 62,929 +0.12(+1.77%)
Feb 11, 2009 6.840 6.944 6.670 6.790 67,543 +0.00(+0.00%)
Feb 10, 2009 6.810 6.900 6.710 6.790 60,361 -0.10(-1.45%)
Feb 09, 2009 7.090 7.250 6.730 6.890 49,660 -0.24(-3.37%)
Feb 06, 2009 6.920 7.170 6.750 7.130 60,446 +0.21(+3.03%)
Feb 05, 2009 6.780 7.190 6.750 6.920 74,628 +0.07(+1.02%)
Feb 04, 2009 6.880 7.170 6.620 6.850 87,163 -0.05(-0.72%)
Feb 03, 2009 6.500 6.940 6.470 6.900 105,974 +0.39(+5.99%)
Feb 02, 2009 5.950 6.610 5.930 6.510 121,646 +0.54(+9.05%)
Jan 30, 2009 6.050 6.160 5.920 5.970 105,278 -0.02(-0.33%)
Jan 29, 2009 6.020 6.120 5.950 5.990 48,553 -0.14(-2.28%)
Jan 28, 2009 5.830 6.360 5.660 6.130 99,335 +0.62(+11.25%)
Jan 27, 2009 5.540 5.630 4.860 5.510 49,665 -0.02(-0.36%)
Jan 26, 2009 5.380 5.980 5.380 5.530 49,126 +0.14(+2.60%)
Jan 23, 2009 5.250 5.500 5.070 5.390 33,210 -0.05(-0.92%)
Jan 22, 2009 5.370 5.600 5.180 5.440 42,533 -0.06(-1.09%)
Jan 21, 2009 5.320 5.540 5.235 5.500 108,798 +0.25(+4.76%)
Jan 20, 2009 5.410 5.410 5.250 5.250 64,991 -0.24(-4.37%)
Jan 16, 2009 5.680 5.910 5.400 5.490 92,060 -0.17(-3.00%)
Jan 15, 2009 5.240 5.660 5.070 5.660 115,045 +0.42(+8.02%)
Jan 14, 2009 5.400 5.410 5.070 5.240 83,598 -0.23(-4.20%)
Jan 13, 2009 5.520 5.660 5.280 5.470 26,190 -0.06(-1.08%)
Jan 12, 2009 5.530 5.800 5.370 5.530 53,026 -0.01(-0.18%)
Jan 09, 2009 6.090 6.127 5.520 5.540 62,008 -0.57(-9.33%)
Jan 08, 2009 5.900 6.220 5.850 6.110 34,543 +0.21(+3.56%)
Jan 07, 2009 6.200 6.470 5.840 5.900 55,555 -0.40(-6.35%)
Jan 06, 2009 6.340 6.530 5.900 6.300 98,599 +0.02(+0.32%)
Jan 05, 2009 6.680 6.680 5.780 6.280 36,746 -0.37(-5.56%)
Jan 02, 2009 6.320 6.700 6.160 6.650 75,067 +0.34(+5.39%)
Dec 31, 2008 6.230 6.670 5.660 6.310 135,598 +0.06(+0.96%)
Dec 30, 2008 5.770 6.250 5.500 6.250 62,723 +0.58(+10.23%)
Dec 29, 2008 5.280 5.810 5.200 5.670 104,212 +0.38(+7.18%)
Dec 26, 2008 5.360 5.430 5.200 5.290 14,611 -0.04(-0.75%)
Dec 24, 2008 5.110 5.380 5.100 5.330 23,240 +0.21(+4.10%)
Dec 23, 2008 5.250 5.450 5.040 5.120 76,437 -0.04(-0.78%)
Dec 22, 2008 5.330 5.355 4.850 5.160 89,713 -0.13(-2.46%)
Dec 19, 2008 4.600 5.380 4.280 5.290 381,282 +0.91(+20.78%)
Dec 18, 2008 4.830 4.870 4.340 4.380 80,634 -0.42(-8.75%)
Dec 17, 2008 4.690 4.930 4.130 4.800 103,364 +0.07(+1.48%)
Dec 16, 2008 4.190 4.800 4.000 4.730 139,724 +0.66(+16.22%)
Dec 15, 2008 4.770 4.770 4.000 4.070 61,147 -0.68(-14.32%)
Dec 12, 2008 4.380 4.770 4.030 4.750 48,488 +0.22(+4.86%)
Dec 11, 2008 4.690 4.750 4.040 4.530 71,610 -0.21(-4.43%)
Dec 10, 2008 4.430 4.980 4.140 4.740 49,332 +0.35(+7.97%)
Dec 09, 2008 3.880 4.970 3.840 4.390 107,485 +0.44(+11.14%)
Dec 08, 2008 3.630 4.280 3.070 3.950 108,793 +0.44(+12.54%)
Dec 05, 2008 3.110 3.670 2.880 3.510 99,852 +0.35(+11.08%)
Dec 04, 2008 3.440 3.780 3.130 3.160 140,946 -0.32(-9.20%)
Dec 03, 2008 3.170 3.610 2.860 3.480 206,077 +0.42(+13.73%)
Dec 02, 2008 2.630 3.090 2.210 3.060 224,175 +0.51(+20.00%)
Dec 01, 2008 2.690 2.850 2.500 2.550 263,557 -0.19(-6.93%)
Nov 28, 2008 3.050 3.090 2.630 2.740 68,733 -0.30(-9.87%)
Nov 26, 2008 2.550 3.100 2.550 3.040 132,317 +0.42(+16.03%)
Nov 25, 2008 2.850 3.100 2.510 2.620 229,039 -0.14(-5.07%)
Nov 24, 2008 3.060 3.200 2.520 2.760 277,081 -0.24(-8.00%)
Nov 21, 2008 3.870 3.970 2.910 3.000 207,970 -0.78(-20.63%)
Nov 20, 2008 4.240 4.690 3.760 3.780 60,695 -0.49(-11.48%)
Nov 19, 2008 4.680 4.820 4.230 4.270 87,656 -0.41(-8.76%)
Nov 18, 2008 4.960 5.363 4.383 4.680 87,012 -0.24(-4.88%)
Nov 17, 2008 5.080 5.080 4.780 4.920 80,655 -0.21(-4.09%)
Nov 14, 2008 5.640 5.780 5.020 5.130 103,422 -0.66(-11.40%)
Nov 13, 2008 5.010 5.910 4.580 5.790 100,636 +0.80(+16.03%)
Nov 12, 2008 5.870 6.170 4.960 4.990 91,174 -1.00(-16.69%)
Nov 11, 2008 5.810 6.490 5.740 5.990 49,662 +0.11(+1.87%)
Nov 10, 2008 6.040 6.150 5.810 5.880 45,961 -0.02(-0.34%)
Nov 07, 2008 5.950 6.030 5.750 5.900 48,708 +0.02(+0.34%)
Nov 06, 2008 5.730 6.220 5.720 5.880 61,435 +0.10(+1.73%)
Nov 05, 2008 6.550 6.550 5.760 5.780 77,685 -0.89(-13.34%)
Nov 04, 2008 7.240 7.240 6.520 6.670 67,899 -0.36(-5.12%)
Nov 03, 2008 6.980 7.320 6.800 7.030 115,425 -0.15(-2.09%)
Oct 31, 2008 7.000 7.310 6.730 7.180 116,639 +0.09(+1.27%)
Oct 30, 2008 7.250 7.250 6.760 7.090 91,900 +0.10(+1.43%)
Oct 29, 2008 6.990 7.330 6.330 6.990 122,286 +0.05(+0.72%)
Oct 28, 2008 6.210 7.000 5.960 6.940 115,881 +0.88(+14.52%)
Oct 27, 2008 5.800 6.210 5.800 6.060 73,837 +0.23(+3.95%)
Oct 24, 2008 5.650 6.350 5.610 5.830 82,593 -0.33(-5.36%)
Oct 23, 2008 6.000 6.570 6.000 6.160 109,395 -0.17(-2.69%)
Oct 22, 2008 6.300 6.490 5.830 6.330 103,273 -0.05(-0.78%)
Oct 21, 2008 6.380 6.970 6.240 6.380 105,532 +0.00(+0.00%)
Oct 20, 2008 6.550 7.000 6.300 6.380 100,624 -0.11(-1.69%)
Oct 17, 2008 6.320 7.300 5.530 6.490 107,689 -0.10(-1.52%)
Oct 16, 2008 5.570 6.690 5.400 6.590 177,905 +1.14(+20.92%)
Oct 15, 2008 6.760 7.070 5.440 5.450 133,545 -1.38(-20.20%)
Oct 14, 2008 7.320 7.320 6.350 6.830 129,431 -0.21(-2.98%)
Oct 13, 2008 7.340 7.600 6.520 7.040 148,017 +0.13(+1.88%)
Oct 10, 2008 6.280 7.100 5.580 6.910 181,859 +0.18(+2.67%)
Oct 09, 2008 7.820 7.880 6.710 6.730 155,983 -0.95(-12.37%)
Oct 08, 2008 7.870 8.210 7.510 7.680 155,946 -0.40(-4.95%)
Oct 07, 2008 8.340 8.570 8.050 8.080 124,674 -0.22(-2.65%)
Oct 06, 2008 8.080 8.500 7.100 8.300 209,268 -0.03(-0.36%)
Oct 03, 2008 8.700 8.940 8.330 8.330 122,066 -0.25(-2.91%)
Oct 02, 2008 9.250 9.250 8.440 8.580 169,614 -0.41(-4.56%)
Oct 01, 2008 8.800 9.020 8.600 8.990 143,858 +0.09(+1.01%)
Sep 30, 2008 8.500 9.030 8.360 8.900 120,548 +0.53(+6.33%)
Sep 29, 2008 8.790 9.060 7.730 8.370 99,850 -0.60(-6.69%)
Sep 26, 2008 8.590 9.005 8.370 8.970 81,305 +0.20(+2.28%)
Sep 25, 2008 8.910 9.060 8.760 8.770 69,393 -0.08(-0.90%)
Sep 24, 2008 8.990 9.060 8.830 8.850 115,848 -0.10(-1.12%)
Sep 23, 2008 9.160 9.300 8.800 8.950 151,903 +0.01(+0.11%)
Sep 22, 2008 9.150 9.200 8.520 8.940 115,551 -0.22(-2.40%)
Sep 19, 2008 9.380 9.380 7.600 9.160 445,148 +0.18(+2.00%)
Sep 18, 2008 8.200 9.300 7.500 8.980 199,467 +0.98(+12.25%)
Sep 17, 2008 7.820 8.200 7.770 8.000 73,826 +0.05(+0.63%)
Sep 16, 2008 7.760 8.040 7.460 7.950 140,466 -0.02(-0.25%)
Sep 15, 2008 8.330 8.800 7.900 7.970 80,456 -0.62(-7.22%)
Sep 12, 2008 8.590 8.860 8.360 8.590 87,285 -0.40(-4.45%)
Sep 11, 2008 8.840 9.145 8.840 8.990 103,553 +0.00(+0.00%)
Sep 10, 2008 9.010 9.100 8.855 8.990 74,064 +0.17(+1.93%)
Sep 09, 2008 9.000 9.040 8.760 8.820 99,788 -0.21(-2.33%)
Sep 08, 2008 9.040 9.070 8.640 9.030 64,959 +0.29(+3.32%)
Sep 05, 2008 8.560 8.760 8.140 8.740 96,840 +0.30(+3.55%)
Sep 04, 2008 8.590 9.020 8.440 8.440 103,705 -0.20(-2.31%)
Sep 03, 2008 8.760 8.880 8.520 8.640 79,491 -0.13(-1.48%)
Sep 02, 2008 9.470 9.470 8.650 8.770 74,977 -0.48(-5.19%)
Aug 29, 2008 9.390 9.390 8.920 9.250 81,474 -0.20(-2.12%)
Aug 28, 2008 9.050 9.500 8.860 9.450 95,091 +0.42(+4.65%)
Aug 27, 2008 8.880 9.250 8.790 9.030 106,161 +0.20(+2.27%)
Aug 26, 2008 8.510 8.920 8.160 8.830 133,142 +0.33(+3.88%)
Aug 25, 2008 8.820 8.900 8.500 8.500 117,478 -0.36(-4.06%)
Aug 22, 2008 8.340 8.980 8.130 8.860 118,096 +0.60(+7.26%)
Aug 21, 2008 8.180 8.550 8.100 8.260 82,247 -0.03(-0.36%)
Aug 20, 2008 8.480 8.580 8.170 8.290 89,714 -0.14(-1.66%)
Aug 19, 2008 8.290 8.490 8.160 8.430 73,987 +0.10(+1.20%)
Aug 18, 2008 8.540 8.960 8.020 8.330 85,123 -0.20(-2.34%)
Aug 15, 2008 9.200 9.200 8.340 8.530 88,333 -0.52(-5.75%)
Aug 14, 2008 8.750 9.080 8.460 9.050 43,786 +0.24(+2.72%)
Aug 13, 2008 8.020 8.900 7.890 8.810 115,927 +0.82(+10.26%)
Aug 12, 2008 7.700 8.200 7.440 7.990 91,621 +0.23(+2.96%)
Aug 11, 2008 7.740 7.800 7.700 7.760 99,054 +0.02(+0.26%)
Aug 08, 2008 7.500 7.820 7.480 7.740 127,999 +0.26(+3.48%)
Aug 07, 2008 7.460 7.680 7.390 7.480 134,020 -0.13(-1.71%)
Aug 06, 2008 7.710 7.760 7.490 7.610 79,233 -0.14(-1.81%)
Aug 05, 2008 8.240 8.240 7.530 7.750 106,800 -0.37(-4.56%)
Aug 04, 2008 7.890 8.280 7.120 8.120 237,147 +0.21(+2.65%)
Aug 01, 2008 7.690 8.000 7.350 7.910 129,577 +0.27(+3.53%)
Jul 31, 2008 9.240 9.250 7.420 7.640 267,233 -1.73(-18.46%)
Jul 30, 2008 10.12 10.12 9.080 9.370 94,366 -0.57(-5.73%)
Jul 29, 2008 9.940 10.01 8.930 9.940 117,718 +1.06(+11.94%)
Jul 28, 2008 9.280 9.280 8.740 8.880 150,709 -0.42(-4.52%)
Jul 25, 2008 8.840 9.300 8.350 9.300 130,771 +0.60(+6.90%)
Jul 24, 2008 8.720 8.950 8.550 8.700 160,073 +0.11(+1.28%)
Jul 23, 2008 8.710 8.950 8.480 8.590 110,402 -0.10(-1.15%)
Jul 22, 2008 7.930 8.750 7.890 8.690 164,794 +0.70(+8.76%)
Jul 21, 2008 7.910 8.150 7.770 7.990 48,354 +0.11(+1.40%)
Jul 18, 2008 8.200 8.250 7.880 7.880 53,953 -0.31(-3.79%)
Jul 17, 2008 8.150 8.310 7.750 8.190 78,860 +0.09(+1.11%)
Jul 16, 2008 7.650 8.320 7.640 8.100 86,570 +0.50(+6.58%)
Jul 15, 2008 7.400 7.940 7.350 7.600 73,336 +0.09(+1.20%)
Jul 14, 2008 7.780 7.924 7.470 7.510 54,229 -0.17(-2.21%)
Jul 11, 2008 7.350 7.690 7.250 7.680 80,969 +0.22(+2.95%)
Jul 10, 2008 7.260 7.700 7.220 7.460 66,414 +0.19(+2.61%)
Jul 09, 2008 7.590 7.630 7.240 7.270 51,359 -0.30(-3.96%)
Jul 08, 2008 7.240 7.640 7.160 7.570 176,145 +0.36(+4.99%)
Jul 07, 2008 7.510 7.570 7.085 7.210 132,841 -0.21(-2.83%)
Jul 04, 2008 7.490 7.950 7.290 7.420 75,790 +0.00(+0.00%)
Jul 03, 2008 7.490 7.950 7.290 7.420 75,790 -0.02(-0.27%)
Jul 02, 2008 7.170 7.670 6.640 7.440 180,408 +0.28(+3.91%)
Jul 01, 2008 7.480 7.810 7.130 7.160 98,097 -0.37(-4.91%)
Jun 30, 2008 7.610 8.000 7.520 7.530 212,638 -0.25(-3.21%)
Jun 27, 2008 8.240 8.260 7.720 7.780 350,083 -0.53(-6.38%)
Jun 26, 2008 8.820 8.990 8.290 8.310 80,816 -0.70(-7.77%)
Jun 25, 2008 8.930 9.090 8.710 9.010 59,635 +0.10(+1.12%)
Jun 24, 2008 9.100 9.210 8.830 8.910 101,068 -0.24(-2.62%)
Jun 23, 2008 9.360 9.360 9.110 9.150 67,969 -0.12(-1.29%)
Jun 20, 2008 9.210 9.400 9.100 9.270 249,226 +0.00(+0.00%)
Jun 19, 2008 8.840 9.270 8.650 9.270 58,023 +0.43(+4.86%)
Jun 18, 2008 8.880 9.100 8.690 8.840 74,823 -0.07(-0.79%)
Jun 17, 2008 9.050 9.110 8.730 8.910 107,079 -0.12(-1.33%)
Jun 16, 2008 9.280 9.310 8.720 9.030 176,555 -0.32(-3.42%)
Jun 13, 2008 9.010 9.490 8.920 9.350 83,558 +0.45(+5.06%)
Jun 12, 2008 8.580 9.190 8.580 8.900 63,642 +0.40(+4.71%)
Jun 11, 2008 8.580 8.800 8.500 8.500 73,899 -0.12(-1.39%)
Jun 10, 2008 8.710 8.780 8.400 8.620 104,069 -0.20(-2.27%)
Jun 09, 2008 8.670 8.880 8.450 8.820 135,909 +0.15(+1.73%)
Jun 06, 2008 9.150 9.230 8.520 8.670 258,463 -0.78(-8.25%)
Jun 05, 2008 8.490 9.450 8.490 9.450 116,998 +0.94(+11.05%)
Jun 04, 2008 8.230 8.830 8.230 8.510 143,927 +0.26(+3.15%)
Jun 03, 2008 8.600 8.810 8.200 8.250 116,552 -0.30(-3.51%)
Jun 02, 2008 8.820 9.010 8.290 8.550 136,863 -0.32(-3.61%)
May 30, 2008 8.520 8.990 8.420 8.870 101,825 +0.37(+4.35%)
May 29, 2008 7.960 8.830 7.900 8.500 102,557 +0.49(+6.12%)
May 28, 2008 8.080 8.080 7.700 8.010 107,330 -0.03(-0.37%)
May 27, 2008 7.750 8.080 7.680 8.040 116,606 +0.29(+3.74%)
May 26, 2008 7.950 8.100 7.680 7.750 71,789 +0.00(+0.00%)
May 23, 2008 7.950 8.100 7.680 7.750 71,789 -0.27(-3.37%)
May 22, 2008 7.630 8.220 7.510 8.020 108,306 +0.43(+5.67%)
May 21, 2008 8.010 8.050 7.530 7.590 131,915 -0.38(-4.77%)
May 20, 2008 7.900 8.190 7.730 7.970 104,296 +0.02(+0.25%)
May 19, 2008 7.870 8.270 7.720 7.950 167,751 -0.04(-0.50%)
May 16, 2008 8.400 8.470 7.880 7.990 189,366 -0.35(-4.20%)
May 15, 2008 7.820 8.510 7.820 8.340 172,400 +0.51(+6.51%)
May 14, 2008 8.200 8.350 7.830 7.830 154,027 -0.37(-4.51%)
May 13, 2008 8.140 8.390 7.880 8.200 100,387 +0.09(+1.11%)
May 12, 2008 7.890 8.320 7.700 8.110 76,839 +0.26(+3.31%)
May 09, 2008 8.050 8.190 7.530 7.850 169,473 -0.27(-3.33%)
May 08, 2008 8.180 8.240 7.800 8.120 97,307 -0.01(-0.12%)
May 07, 2008 7.860 8.550 7.860 8.130 117,065 +0.25(+3.17%)
May 06, 2008 7.990 8.160 7.650 7.880 195,082 -0.17(-2.11%)
May 05, 2008 8.650 8.820 7.900 8.050 140,672 -0.27(-3.25%)
May 02, 2008 8.760 9.050 8.270 8.320 213,318 -0.29(-3.37%)
May 01, 2008 8.050 8.760 8.030 8.610 219,189 +0.59(+7.36%)
Apr 30, 2008 8.580 8.740 7.950 8.020 146,511 -0.58(-6.74%)
Apr 29, 2008 8.780 8.810 8.130 8.600 239,515 -0.22(-2.49%)
Apr 28, 2008 7.220 9.160 7.000 8.820 422,820 +1.58(+21.82%)
Apr 25, 2008 7.650 7.730 7.100 7.240 169,460 -0.39(-5.11%)
Apr 24, 2008 6.690 7.880 6.690 7.630 316,561 +1.16(+17.93%)
Apr 23, 2008 6.100 6.500 6.050 6.470 150,844 +0.50(+8.38%)
Apr 22, 2008 6.220 6.220 5.890 5.970 95,042 -0.32(-5.09%)
Apr 21, 2008 6.280 6.340 6.040 6.290 52,574 -0.05(-0.79%)
Apr 18, 2008 6.510 6.560 6.210 6.340 94,352 -0.02(-0.31%)
Apr 17, 2008 6.080 6.620 6.080 6.360 126,681 +0.27(+4.43%)
Apr 16, 2008 5.890 6.230 5.860 6.090 130,589 +0.27(+4.64%)
Apr 15, 2008 5.870 5.910 5.730 5.820 74,045 -0.02(-0.34%)
Apr 14, 2008 5.770 5.980 5.550 5.840 75,003 +0.06(+1.04%)
Apr 11, 2008 5.790 6.270 5.770 5.780 109,492 -0.42(-6.77%)
Apr 10, 2008 6.260 6.310 6.170 6.200 130,794 -0.05(-0.80%)
Apr 09, 2008 6.350 6.440 6.010 6.250 248,948 -0.08(-1.26%)
Apr 08, 2008 6.330 6.410 6.200 6.330 129,954 -0.04(-0.63%)
Apr 07, 2008 6.350 6.550 6.000 6.370 195,854 +0.05(+0.79%)
Apr 04, 2008 6.280 6.543 6.080 6.320 125,099 +0.05(+0.80%)
Apr 03, 2008 5.970 7.330 5.750 6.270 1,371,073 +0.23(+3.81%)
Apr 02, 2008 5.950 6.100 5.810 6.040 361,326 +0.16(+2.72%)
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.