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

Medallion Fin Cp (NQ: MFIN )

8.120 +0.040 (+0.50%)
Streaming Delayed Price Updated: 3:09 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, 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%)
Oct 01, 2007 5.709 5.787 5.631 5.720 64,610 +0.06(+1.01%)
Sep 28, 2007 5.709 5.798 5.631 5.663 83,738 -0.03(-0.55%)
Sep 27, 2007 5.704 5.720 5.517 5.694 66,593 +0.01(+0.18%)
Sep 26, 2007 5.564 5.767 5.564 5.683 123,567 +0.09(+1.67%)
Sep 25, 2007 5.543 5.631 5.512 5.590 48,631 +0.03(+0.56%)
Sep 24, 2007 5.621 5.663 5.491 5.559 75,753 -0.07(-1.20%)
Sep 21, 2007 5.704 5.720 5.564 5.626 113,034 -0.08(-1.37%)
Sep 20, 2007 5.616 5.813 5.616 5.704 92,661 -0.08(-1.35%)
Sep 19, 2007 5.725 5.824 5.652 5.782 1,180,959 +0.06(+1.09%)
Sep 18, 2007 5.673 5.761 5.569 5.720 121,036 +0.07(+1.20%)
Sep 17, 2007 5.590 5.694 5.559 5.652 64,805 +0.01(+0.18%)
Sep 14, 2007 5.663 5.720 5.600 5.642 131,179 -0.03(-0.46%)
Sep 13, 2007 5.746 5.746 5.616 5.668 109,600 -0.05(-0.91%)
Sep 12, 2007 5.689 5.725 5.668 5.720 62,224 +0.00(+0.00%)
Sep 11, 2007 5.735 5.735 5.683 5.720 58,910 +0.03(+0.55%)
Sep 10, 2007 5.689 5.709 5.616 5.689 100,259 +0.02(+0.27%)
Sep 07, 2007 5.673 5.720 5.652 5.673 71,247 -0.05(-0.91%)
Sep 06, 2007 5.720 5.725 5.683 5.725 73,030 +0.02(+0.36%)
Sep 05, 2007 5.668 5.720 5.663 5.704 72,734 +0.03(+0.55%)
Sep 04, 2007 5.720 5.730 5.663 5.673 64,753 -0.04(-0.73%)
Aug 31, 2007 5.559 5.725 5.548 5.715 123,004 +0.23(+4.17%)
Aug 30, 2007 5.403 5.548 5.403 5.486 77,926 +0.08(+1.54%)
Aug 29, 2007 5.611 5.886 5.403 5.403 528,433 -0.19(-3.44%)
Aug 28, 2007 5.689 5.725 5.574 5.595 82,865 -0.11(-1.91%)
Aug 27, 2007 5.611 5.902 5.611 5.704 169,676 +0.08(+1.39%)
Aug 24, 2007 5.699 5.751 5.559 5.626 79,768 -0.10(-1.77%)
Aug 23, 2007 5.678 5.787 5.678 5.728 123,917 +0.08(+1.43%)
Aug 22, 2007 5.746 5.793 5.501 5.647 160,056 -0.07(-1.27%)
Aug 21, 2007 5.865 5.865 5.455 5.720 193,865 -0.01(-0.09%)
Aug 20, 2007 5.725 5.813 5.590 5.725 133,271 +0.02(+0.36%)
Aug 17, 2007 5.954 5.980 5.621 5.704 200,573 -0.17(-2.92%)
Aug 16, 2007 5.782 5.954 5.782 5.876 137,468 +0.01(+0.18%)
Aug 15, 2007 5.886 6.042 5.850 5.865 228,452 -0.07(-1.23%)
Aug 14, 2007 5.949 6.131 5.897 5.938 145,050 -0.01(-0.17%)
Aug 13, 2007 6.370 6.370 5.943 5.949 151,979 -0.29(-4.67%)
Aug 10, 2007 6.089 6.261 5.944 6.240 238,998 +0.16(+2.56%)
Aug 09, 2007 6.058 6.391 5.954 6.084 525,950 -0.02(-0.34%)
Aug 08, 2007 6.037 6.474 5.933 6.105 418,488 +0.21(+3.62%)
Aug 07, 2007 5.813 6.067 5.720 5.891 123,617 +0.08(+1.43%)
Aug 06, 2007 5.673 5.834 5.512 5.808 128,067 +0.11(+2.01%)
Aug 03, 2007 5.642 5.912 5.585 5.694 200,240 -0.20(-3.35%)
Aug 02, 2007 5.933 5.954 5.881 5.891 222,823 +0.05(+0.80%)
Aug 01, 2007 5.824 5.954 5.730 5.845 258,193 -0.13(-2.18%)
Jul 31, 2007 5.964 6.032 5.923 5.975 97,536 +0.05(+0.79%)
Jul 30, 2007 6.203 6.203 5.907 5.928 122,531 -0.06(-1.04%)
Jul 27, 2007 5.980 6.032 5.928 5.990 87,119 -0.04(-0.69%)
Jul 26, 2007 5.954 6.058 5.928 6.032 94,859 +0.01(+0.17%)
Jul 25, 2007 5.949 6.027 5.912 6.021 75,351 +0.09(+1.58%)
Jul 24, 2007 6.027 6.027 5.902 5.928 177,863 -0.11(-1.89%)
Jul 23, 2007 5.975 6.063 5.975 6.042 149,449 +0.10(+1.66%)
Jul 20, 2007 5.912 5.990 5.886 5.943 106,136 +0.02(+0.35%)
Jul 19, 2007 5.933 5.975 5.907 5.923 70,716 +0.06(+0.97%)
Jul 18, 2007 5.923 5.969 5.850 5.865 113,484 -0.10(-1.66%)
Jul 17, 2007 6.079 6.099 5.928 5.964 70,012 -0.02(-0.35%)
Jul 16, 2007 5.954 6.094 5.943 5.985 79,865 +0.04(+0.61%)
Jul 13, 2007 6.032 6.047 5.928 5.949 151,176 -0.07(-1.21%)
Jul 12, 2007 5.881 6.032 5.881 6.021 55,862 +0.04(+0.70%)
Jul 11, 2007 5.964 5.980 5.860 5.980 63,078 -0.01(-0.17%)
Jul 10, 2007 6.053 6.099 5.949 5.990 75,726 -0.07(-1.20%)
Jul 09, 2007 6.110 6.110 6.047 6.063 67,318 -0.02(-0.34%)
Jul 06, 2007 6.063 6.099 6.006 6.084 72,295 +0.01(+0.09%)
Jul 05, 2007 6.151 6.162 6.063 6.079 77,005 -0.02(-0.34%)
Jul 03, 2007 6.073 6.105 6.053 6.099 37,989 +0.06(+0.95%)
Jul 02, 2007 6.188 6.188 5.985 6.042 97,838 -0.11(-1.78%)
Jun 29, 2007 6.193 6.240 6.141 6.151 54,726 -0.03(-0.42%)
Jun 28, 2007 6.146 6.188 6.099 6.177 55,012 +0.01(+0.08%)
Jun 27, 2007 6.115 6.203 6.084 6.172 148,199 +0.06(+1.02%)
Jun 26, 2007 6.125 6.151 6.011 6.110 128,242 +0.03(+0.51%)
Jun 25, 2007 6.068 6.240 6.063 6.079 218,123 +0.02(+0.34%)
Jun 22, 2007 6.110 6.240 6.037 6.058 3,162,836 -0.05(-0.77%)
Jun 21, 2007 6.032 6.110 5.969 6.105 145,085 +0.06(+0.95%)
Jun 20, 2007 6.021 6.131 6.021 6.047 112,309 +0.03(+0.52%)
Jun 19, 2007 6.032 6.136 5.975 6.016 188,657 -0.05(-0.77%)
Jun 18, 2007 5.954 6.120 5.938 6.063 186,734 +0.11(+1.83%)
Jun 15, 2007 5.975 6.006 5.824 5.954 429,046 +0.07(+1.24%)
Jun 14, 2007 6.063 6.079 5.839 5.881 290,582 -0.14(-2.25%)
Jun 13, 2007 5.912 6.047 5.798 6.016 135,002 +0.14(+2.30%)
Jun 12, 2007 5.912 6.042 5.845 5.881 281,543 -0.04(-0.62%)
Jun 11, 2007 5.933 5.975 5.886 5.917 166,437 -0.02(-0.35%)
Jun 08, 2007 5.928 5.980 5.746 5.938 291,778 +0.14(+2.42%)
Jun 07, 2007 5.798 5.829 5.772 5.798 163,972 -0.03(-0.54%)
Jun 06, 2007 5.917 5.917 5.798 5.829 430,779 -0.12(-2.10%)
Jun 05, 2007 6.037 6.037 5.912 5.954 121,769 -0.11(-1.89%)
Jun 04, 2007 6.006 6.110 6.006 6.068 127,350 +0.03(+0.52%)
Jun 01, 2007 5.964 6.084 5.964 6.037 141,529 +0.09(+1.57%)
May 31, 2007 5.928 6.027 5.881 5.943 145,610 +0.01(+0.18%)
May 30, 2007 5.876 5.949 5.829 5.933 94,807 +0.02(+0.26%)
May 29, 2007 5.928 5.985 5.861 5.917 138,856 +0.01(+0.18%)
May 25, 2007 6.146 6.172 5.855 5.907 210,146 -0.05(-0.87%)
May 24, 2007 5.933 5.995 5.933 5.959 120,863 +0.01(+0.17%)
May 23, 2007 5.969 5.985 5.917 5.949 92,653 -0.02(-0.35%)
May 22, 2007 5.969 5.980 5.855 5.969 374,655 -0.02(-0.26%)
May 21, 2007 6.006 6.032 5.891 5.985 230,602 -0.02(-0.35%)
May 18, 2007 6.162 6.162 5.928 6.006 469,076 -0.16(-2.53%)
May 17, 2007 6.172 6.219 6.094 6.162 184,293 -0.04(-0.59%)
May 16, 2007 6.313 6.313 6.151 6.198 259,106 -0.16(-2.53%)
May 15, 2007 6.479 6.489 6.292 6.359 317,004 -0.10(-1.61%)
May 14, 2007 6.349 6.474 6.188 6.463 265,832 +0.10(+1.55%)
May 11, 2007 6.354 6.448 6.307 6.365 280,574 +0.03(+0.49%)
May 10, 2007 6.354 6.448 6.287 6.333 272,501 -0.02(-0.33%)
May 09, 2007 6.302 6.354 6.224 6.354 75,097 +0.01(+0.16%)
May 08, 2007 6.344 6.391 6.240 6.344 129,577 -0.05(-0.81%)
May 07, 2007 6.411 6.443 6.318 6.396 83,322 -0.02(-0.24%)
May 04, 2007 6.323 6.437 6.250 6.411 389,738 +0.04(+0.57%)
May 03, 2007 6.349 6.396 6.229 6.375 111,081 +0.02(+0.25%)
May 02, 2007 6.245 6.365 6.188 6.359 111,867 +0.12(+1.92%)
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.