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

Medallion Fin Cp (NQ: MFIN )

8.125 +0.045 (+0.56%)
Streaming Delayed Price Updated: 3:52 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, 2007 6.365 6.365 6.183 6.193 170,086 -0.15(-2.38%)
Apr 27, 2007 6.287 6.349 6.203 6.344 225,908 +0.06(+0.99%)
Apr 26, 2007 6.219 6.302 6.162 6.281 162,180 +0.06(+1.00%)
Apr 25, 2007 6.188 6.229 6.162 6.219 75,020 +0.05(+0.84%)
Apr 24, 2007 6.266 6.318 6.131 6.167 82,455 -0.02(-0.34%)
Apr 23, 2007 6.209 6.209 6.089 6.188 101,405 -0.04(-0.58%)
Apr 20, 2007 6.229 6.229 6.125 6.224 136,275 +0.08(+1.35%)
Apr 19, 2007 6.177 6.193 6.094 6.141 104,611 -0.03(-0.42%)
Apr 18, 2007 6.281 6.281 6.146 6.167 245,895 -0.04(-0.67%)
Apr 17, 2007 6.328 6.328 6.188 6.209 106,675 -0.12(-1.89%)
Apr 16, 2007 6.302 6.359 6.157 6.328 265,024 +0.07(+1.16%)
Apr 13, 2007 6.307 6.307 6.224 6.255 176,649 -0.02(-0.25%)
Apr 12, 2007 6.021 6.292 6.016 6.271 188,953 +0.22(+3.61%)
Apr 11, 2007 6.146 6.287 6.001 6.053 351,552 -0.07(-1.19%)
Apr 10, 2007 6.047 6.224 6.047 6.125 258,424 +0.09(+1.55%)
Apr 09, 2007 6.224 6.261 6.016 6.032 400,980 -0.21(-3.33%)
Apr 05, 2007 6.255 6.333 6.203 6.240 147,391 -0.02(-0.25%)
Apr 04, 2007 6.089 6.261 6.053 6.255 275,863 +0.15(+2.38%)
Apr 03, 2007 5.876 6.229 5.860 6.110 292,444 +0.27(+4.63%)
Apr 02, 2007 5.902 5.969 5.761 5.839 661,024 -0.11(-1.84%)
Mar 30, 2007 6.032 6.073 5.850 5.949 508,632 -0.03(-0.52%)
Mar 29, 2007 6.203 6.203 5.980 5.980 261,649 -0.25(-4.09%)
Mar 28, 2007 6.209 6.422 6.209 6.235 335,531 -0.10(-1.64%)
Mar 27, 2007 6.391 6.469 6.333 6.339 195,548 -0.05(-0.81%)
Mar 26, 2007 6.432 6.432 6.354 6.391 128,144 -0.03(-0.41%)
Mar 23, 2007 6.411 6.432 6.359 6.417 157,308 +0.03(+0.49%)
Mar 22, 2007 6.302 6.448 6.240 6.385 247,983 +0.11(+1.82%)
Mar 21, 2007 6.084 6.271 6.084 6.271 173,124 +0.19(+3.08%)
Mar 20, 2007 5.839 6.084 5.839 6.084 226,550 +0.20(+3.45%)
Mar 19, 2007 5.767 5.949 5.704 5.881 308,581 +0.14(+2.45%)
Mar 16, 2007 5.709 5.746 5.631 5.741 306,373 +0.03(+0.45%)
Mar 15, 2007 5.699 5.715 5.652 5.715 81,609 -0.01(-0.09%)
Mar 14, 2007 5.761 5.798 5.605 5.720 124,079 +0.03(+0.46%)
Mar 13, 2007 5.808 5.876 5.533 5.694 320,962 -0.11(-1.97%)
Mar 12, 2007 5.824 5.850 5.798 5.808 150,216 -0.03(-0.53%)
Mar 09, 2007 5.683 5.839 5.652 5.839 144,168 +0.21(+3.79%)
Mar 08, 2007 5.637 5.746 5.600 5.626 108,215 -0.06(-1.10%)
Mar 07, 2007 5.767 5.819 5.673 5.689 181,942 -0.07(-1.26%)
Mar 06, 2007 5.845 5.871 5.704 5.761 193,444 -0.01(-0.09%)
Mar 05, 2007 5.569 5.938 5.569 5.767 223,573 +0.15(+2.69%)
Mar 02, 2007 5.746 5.793 5.611 5.616 177,299 -0.15(-2.62%)
Mar 01, 2007 5.704 5.886 5.704 5.767 70,251 -0.09(-1.60%)
Feb 28, 2007 5.725 5.912 5.715 5.860 245,072 +0.13(+2.27%)
Feb 27, 2007 5.813 5.865 5.725 5.730 263,157 -0.13(-2.22%)
Feb 26, 2007 5.834 5.881 5.813 5.860 146,772 +0.02(+0.36%)
Feb 23, 2007 5.829 5.886 5.824 5.839 153,020 -0.01(-0.18%)
Feb 22, 2007 5.881 5.881 5.813 5.850 88,197 +0.00(+0.00%)
Feb 21, 2007 5.824 5.886 5.813 5.850 91,519 -0.01(-0.18%)
Feb 20, 2007 5.845 5.865 5.813 5.860 117,708 +0.03(+0.45%)
Feb 16, 2007 5.834 5.850 5.772 5.834 141,335 +0.01(+0.09%)
Feb 15, 2007 5.782 5.876 5.782 5.829 121,888 +0.02(+0.28%)
Feb 14, 2007 5.829 5.891 5.793 5.813 112,917 +0.00(+0.08%)
Feb 13, 2007 5.855 5.855 5.777 5.808 93,219 -0.01(-0.18%)
Feb 12, 2007 5.881 5.881 5.777 5.819 137,246 -0.04(-0.71%)
Feb 09, 2007 5.876 5.954 5.798 5.860 191,203 -0.03(-0.53%)
Feb 08, 2007 5.865 6.001 5.819 5.891 159,405 +0.01(+0.09%)
Feb 07, 2007 5.886 5.907 5.839 5.886 86,676 +0.00(+0.00%)
Feb 06, 2007 5.928 5.928 5.865 5.886 60,237 -0.01(-0.18%)
Feb 05, 2007 5.917 5.923 5.871 5.897 106,965 -0.01(-0.09%)
Feb 02, 2007 5.876 5.917 5.865 5.902 216,592 +0.02(+0.35%)
Feb 01, 2007 5.923 5.923 5.860 5.881 76,932 +0.01(+0.18%)
Jan 31, 2007 5.845 5.907 5.834 5.871 152,445 +0.02(+0.27%)
Jan 30, 2007 5.933 5.933 5.845 5.855 120,871 -0.08(-1.31%)
Jan 29, 2007 5.834 5.933 5.834 5.933 115,017 +0.06(+1.06%)
Jan 26, 2007 5.907 5.949 5.829 5.871 185,584 -0.01(-0.09%)
Jan 25, 2007 5.923 5.959 5.855 5.876 168,241 -0.06(-0.96%)
Jan 24, 2007 5.964 5.964 5.881 5.933 136,960 -0.03(-0.52%)
Jan 23, 2007 5.871 5.980 5.871 5.964 175,932 +0.10(+1.68%)
Jan 22, 2007 5.964 5.964 5.829 5.865 108,657 -0.09(-1.57%)
Jan 19, 2007 5.881 5.964 5.876 5.959 153,429 +0.05(+0.79%)
Jan 18, 2007 5.865 5.959 5.829 5.912 366,251 +0.06(+1.07%)
Jan 17, 2007 5.954 5.964 5.839 5.850 164,247 -0.10(-1.66%)
Jan 16, 2007 5.995 6.094 5.917 5.949 79,128 -0.04(-0.69%)
Jan 12, 2007 6.016 6.053 5.897 5.990 90,888 -0.02(-0.35%)
Jan 11, 2007 6.089 6.157 5.969 6.011 136,410 -0.06(-1.03%)
Jan 10, 2007 5.985 6.079 5.975 6.073 100,538 +0.04(+0.69%)
Jan 09, 2007 6.146 6.162 6.016 6.032 77,020 -0.11(-1.78%)
Jan 08, 2007 6.266 6.266 6.120 6.141 234,714 -0.10(-1.58%)
Jan 05, 2007 6.281 6.318 6.162 6.240 182,665 -0.04(-0.66%)
Jan 04, 2007 6.375 6.401 6.172 6.281 112,267 -0.09(-1.47%)
Jan 03, 2007 6.484 6.547 6.307 6.375 156,368 -0.06(-0.89%)
Dec 29, 2006 6.411 6.552 6.396 6.432 108,557 +0.03(+0.49%)
Dec 28, 2006 6.479 6.500 6.391 6.401 51,310 -0.11(-1.68%)
Dec 27, 2006 6.401 6.510 6.401 6.510 74,918 +0.14(+2.20%)
Dec 26, 2006 6.318 6.406 6.297 6.370 133,233 +0.03(+0.49%)
Dec 22, 2006 6.333 6.344 6.292 6.339 21,275 +0.02(+0.25%)
Dec 21, 2006 6.313 6.370 6.313 6.323 96,803 -0.01(-0.16%)
Dec 20, 2006 6.261 6.344 6.229 6.333 89,972 +0.09(+1.50%)
Dec 19, 2006 6.146 6.240 6.146 6.240 107,086 +0.03(+0.42%)
Dec 18, 2006 6.219 6.240 6.162 6.214 112,765 -0.01(-0.08%)
Dec 15, 2006 6.240 6.281 6.203 6.219 159,356 -0.02(-0.25%)
Dec 14, 2006 6.229 6.266 6.110 6.235 69,820 +0.03(+0.50%)
Dec 13, 2006 6.183 6.203 6.084 6.203 180,259 +0.06(+1.02%)
Dec 12, 2006 6.172 6.183 6.089 6.141 82,822 -0.05(-0.84%)
Dec 11, 2006 6.266 6.297 6.131 6.193 90,390 -0.04(-0.67%)
Dec 08, 2006 6.240 6.281 6.224 6.235 425,039 -0.01(-0.08%)
Dec 07, 2006 6.271 6.318 6.240 6.240 59,897 -0.06(-0.99%)
Dec 06, 2006 6.365 6.365 6.240 6.302 122,285 -0.04(-0.57%)
Dec 05, 2006 6.354 6.411 6.307 6.339 260,931 +0.04(+0.58%)
Dec 04, 2006 6.120 6.344 6.042 6.302 233,225 +0.20(+3.32%)
Dec 01, 2006 6.141 6.146 5.985 6.099 140,833 -0.07(-1.10%)
Nov 30, 2006 6.164 6.235 6.079 6.167 147,310 -0.05(-0.75%)
Nov 29, 2006 6.125 6.214 6.097 6.214 58,929 +0.14(+2.31%)
Nov 28, 2006 6.001 6.094 6.001 6.073 50,414 +0.07(+1.13%)
Nov 27, 2006 6.261 6.320 6.006 6.006 156,349 -0.28(-4.47%)
Nov 24, 2006 6.224 6.318 6.198 6.287 15,088 +0.02(+0.25%)
Nov 22, 2006 6.339 6.354 6.198 6.271 65,380 -0.05(-0.82%)
Nov 21, 2006 6.266 6.339 6.245 6.323 130,140 +0.00(+0.00%)
Nov 20, 2006 6.323 6.359 6.240 6.323 84,586 +0.06(+1.00%)
Nov 17, 2006 6.214 6.344 6.162 6.261 178,347 +0.05(+0.84%)
Nov 16, 2006 6.032 6.235 6.032 6.209 98,124 +0.08(+1.27%)
Nov 15, 2006 5.949 6.235 5.938 6.131 96,423 +0.18(+3.06%)
Nov 14, 2006 5.798 5.954 5.772 5.949 134,771 +0.12(+2.05%)
Nov 13, 2006 5.917 5.943 5.735 5.829 144,300 -0.11(-1.84%)
Nov 10, 2006 5.876 5.938 5.808 5.938 81,272 +0.07(+1.24%)
Nov 09, 2006 6.094 6.094 5.829 5.865 124,460 -0.21(-3.51%)
Nov 08, 2006 6.011 6.131 5.980 6.079 81,024 +0.03(+0.52%)
Nov 07, 2006 6.110 6.172 6.032 6.047 181,220 -0.04(-0.68%)
Nov 06, 2006 6.042 6.172 5.980 6.089 94,801 +0.07(+1.21%)
Nov 03, 2006 5.995 6.058 5.819 6.016 141,254 +0.01(+0.17%)
Nov 02, 2006 6.032 6.120 5.980 6.006 56,091 -0.04(-0.60%)
Nov 01, 2006 6.235 6.235 5.980 6.042 109,677 -0.17(-2.76%)
Oct 31, 2006 6.214 6.235 6.131 6.214 76,514 +0.03(+0.50%)
Oct 30, 2006 6.094 6.214 6.037 6.183 48,533 +0.07(+1.19%)
Oct 27, 2006 6.151 6.188 6.110 6.110 60,535 -0.07(-1.18%)
Oct 26, 2006 6.219 6.240 6.141 6.183 70,174 -0.03(-0.42%)
Oct 25, 2006 6.172 6.219 6.125 6.209 41,506 +0.05(+0.76%)
Oct 24, 2006 6.203 6.203 6.032 6.162 97,684 -0.05(-0.84%)
Oct 23, 2006 6.193 6.219 6.068 6.214 67,695 -0.01(-0.08%)
Oct 20, 2006 6.240 6.240 6.021 6.219 93,513 +0.01(+0.08%)
Oct 19, 2006 6.183 6.235 6.141 6.214 80,136 +0.00(+0.00%)
Oct 18, 2006 6.209 6.240 6.105 6.214 49,083 +0.02(+0.34%)
Oct 17, 2006 6.094 6.209 6.058 6.193 79,076 +0.06(+0.93%)
Oct 16, 2006 6.177 6.177 6.037 6.136 69,310 -0.02(-0.34%)
Oct 13, 2006 6.094 6.172 5.923 6.157 120,396 +0.08(+1.37%)
Oct 12, 2006 5.839 6.073 5.746 6.073 133,954 +0.27(+4.57%)
Oct 11, 2006 5.824 5.891 5.770 5.808 60,747 -0.05(-0.80%)
Oct 10, 2006 5.839 5.871 5.699 5.855 88,294 +0.04(+0.63%)
Oct 09, 2006 5.850 5.850 5.715 5.819 62,566 -0.02(-0.36%)
Oct 06, 2006 5.881 5.891 5.819 5.839 51,710 -0.04(-0.62%)
Oct 05, 2006 5.834 5.881 5.824 5.876 50,966 +0.03(+0.44%)
Oct 04, 2006 5.793 5.891 5.793 5.850 114,388 +0.04(+0.63%)
Oct 03, 2006 5.819 5.845 5.761 5.813 70,160 -0.03(-0.53%)
Oct 02, 2006 5.756 5.860 5.756 5.845 133,544 +0.11(+1.90%)
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%)
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.