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: 4:00 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, 2004 4.204 4.269 4.159 4.269 61,161 +0.06(+1.36%)
Apr 29, 2004 4.315 4.315 4.165 4.211 75,778 -0.06(-1.46%)
Apr 28, 2004 4.321 4.323 4.243 4.274 85,202 -0.05(-1.20%)
Apr 27, 2004 4.523 4.523 4.289 4.326 476,598 -0.19(-4.15%)
Apr 26, 2004 4.544 4.622 4.461 4.513 56,353 -0.07(-1.48%)
Apr 23, 2004 4.617 4.617 4.523 4.581 15,194 +0.02(+0.46%)
Apr 22, 2004 4.607 4.695 4.560 4.560 60,776 -0.04(-0.90%)
Apr 21, 2004 4.451 4.622 4.440 4.601 65,585 +0.15(+3.39%)
Apr 20, 2004 4.601 4.607 4.451 4.451 41,928 -0.10(-2.28%)
Apr 19, 2004 4.425 4.570 4.419 4.555 45,390 +0.10(+2.22%)
Apr 16, 2004 4.497 4.497 4.425 4.456 56,353 +0.02(+0.47%)
Apr 15, 2004 4.534 4.534 4.404 4.435 97,704 -0.05(-1.16%)
Apr 14, 2004 4.482 4.581 4.419 4.487 82,510 +0.01(+0.12%)
Apr 13, 2004 4.482 4.518 4.399 4.482 123,477 +0.06(+1.29%)
Apr 12, 2004 4.451 4.503 4.409 4.425 61,546 -0.02(-0.47%)
Apr 08, 2004 4.482 4.544 4.435 4.445 47,121 -0.03(-0.58%)
Apr 07, 2004 4.497 4.497 4.440 4.471 102,320 -0.03(-0.58%)
Apr 06, 2004 4.492 4.529 4.477 4.497 41,928 +0.00(+0.00%)
Apr 05, 2004 4.685 4.700 4.461 4.497 89,049 -0.20(-4.21%)
Apr 02, 2004 4.565 4.711 4.565 4.695 244,646 +0.07(+1.57%)
Apr 01, 2004 4.534 4.674 4.503 4.622 132,324 +0.12(+2.77%)
Mar 31, 2004 4.217 4.575 4.206 4.497 143,864 +0.31(+7.45%)
Mar 30, 2004 4.149 4.185 4.107 4.185 45,197 +0.03(+0.75%)
Mar 29, 2004 4.063 4.154 4.055 4.154 100,781 +0.02(+0.50%)
Mar 26, 2004 4.180 4.180 4.035 4.133 124,631 +0.02(+0.51%)
Mar 25, 2004 4.185 4.185 4.107 4.113 316,001 -0.05(-1.13%)
Mar 24, 2004 4.196 4.196 4.061 4.159 105,782 -0.04(-0.87%)
Mar 23, 2004 4.144 4.211 4.113 4.196 125,400 +0.02(+0.37%)
Mar 22, 2004 4.310 4.315 3.988 4.180 124,246 -0.14(-3.13%)
Mar 19, 2004 4.409 4.409 4.295 4.315 53,852 +0.01(+0.24%)
Mar 18, 2004 4.341 4.367 4.295 4.305 44,813 -0.10(-2.36%)
Mar 17, 2004 4.349 4.414 4.315 4.409 37,312 +0.11(+2.54%)
Mar 16, 2004 4.341 4.383 4.263 4.300 94,627 -0.01(-0.24%)
Mar 15, 2004 4.331 4.341 4.305 4.310 29,426 -0.09(-2.13%)
Mar 12, 2004 4.263 4.419 4.263 4.404 78,086 +0.13(+3.04%)
Mar 11, 2004 4.263 4.326 4.248 4.274 166,559 +0.01(+0.24%)
Mar 10, 2004 4.300 4.471 4.263 4.263 117,707 -0.06(-1.32%)
Mar 09, 2004 4.383 4.399 4.269 4.321 314,847 -0.21(-4.70%)
Mar 08, 2004 4.523 4.586 4.523 4.534 53,083 -0.01(-0.23%)
Mar 05, 2004 4.612 4.705 4.508 4.544 425,822 -0.11(-2.35%)
Mar 04, 2004 4.617 4.679 4.575 4.653 281,766 +0.03(+0.68%)
Mar 03, 2004 4.523 4.669 4.503 4.622 75,201 +0.10(+2.18%)
Mar 02, 2004 4.627 4.653 4.523 4.523 110,013 -0.05(-1.14%)
Mar 01, 2004 4.622 4.674 4.549 4.575 86,933 -0.05(-1.12%)
Feb 27, 2004 4.622 4.674 4.581 4.627 47,698 -0.05(-1.11%)
Feb 26, 2004 4.549 4.679 4.549 4.679 72,893 +0.05(+1.12%)
Feb 25, 2004 4.591 4.627 4.575 4.627 31,542 +0.05(+1.14%)
Feb 24, 2004 4.570 4.601 4.560 4.575 18,848 +0.00(+0.00%)
Feb 23, 2004 4.560 4.626 4.529 4.575 100,589 +0.02(+0.46%)
Feb 20, 2004 4.523 4.596 4.523 4.555 26,734 +0.03(+0.69%)
Feb 19, 2004 4.477 4.555 4.477 4.523 47,313 +0.05(+1.16%)
Feb 18, 2004 4.425 4.596 4.419 4.471 52,698 -0.14(-2.93%)
Feb 17, 2004 4.555 4.627 4.477 4.607 38,851 +0.12(+2.78%)
Feb 13, 2004 4.534 4.653 4.451 4.482 60,392 -0.07(-1.49%)
Feb 12, 2004 4.643 4.653 4.539 4.549 31,927 -0.02(-0.34%)
Feb 11, 2004 4.596 4.643 4.513 4.565 26,926 -0.03(-0.57%)
Feb 10, 2004 4.544 4.591 4.466 4.591 40,966 +0.06(+1.26%)
Feb 09, 2004 4.549 4.612 4.445 4.534 33,658 -0.02(-0.34%)
Feb 06, 2004 4.352 4.549 4.263 4.549 85,010 +0.20(+4.67%)
Feb 05, 2004 4.295 4.362 4.263 4.347 102,128 +0.06(+1.46%)
Feb 04, 2004 4.471 4.508 4.263 4.284 180,791 -0.22(-4.96%)
Feb 03, 2004 4.529 4.685 4.487 4.508 199,255 -0.14(-3.02%)
Feb 02, 2004 4.654 4.679 4.529 4.648 66,546 -0.02(-0.33%)
Jan 30, 2004 4.497 4.679 4.482 4.664 50,006 +0.17(+3.82%)
Jan 29, 2004 4.532 4.655 4.471 4.492 19,810 -0.09(-1.93%)
Jan 28, 2004 4.679 4.679 4.560 4.581 39,043 -0.06(-1.23%)
Jan 27, 2004 4.679 4.690 4.523 4.638 75,394 -0.04(-0.78%)
Jan 26, 2004 4.607 4.686 4.543 4.674 78,663 +0.09(+1.93%)
Jan 23, 2004 4.607 4.607 4.523 4.586 25,195 +0.05(+1.15%)
Jan 22, 2004 4.622 4.679 4.534 4.534 46,736 -0.04(-0.91%)
Jan 21, 2004 4.560 4.622 4.544 4.575 21,156 -0.01(-0.23%)
Jan 20, 2004 4.617 4.695 4.529 4.586 54,814 -0.08(-1.78%)
Jan 16, 2004 4.664 4.679 4.622 4.669 71,162 -0.01(-0.22%)
Jan 15, 2004 4.627 4.679 4.591 4.679 65,887 +0.03(+0.56%)
Jan 14, 2004 4.659 4.716 4.617 4.653 165,434 -0.06(-1.21%)
Jan 13, 2004 4.679 4.731 4.653 4.711 75,203 -0.01(-0.11%)
Jan 12, 2004 4.627 4.731 4.627 4.716 157,225 +0.08(+1.80%)
Jan 09, 2004 4.622 4.731 4.581 4.633 117,272 -0.05(-1.00%)
Jan 08, 2004 4.679 4.705 4.622 4.679 78,425 +0.00(+0.00%)
Jan 07, 2004 4.705 4.705 4.618 4.679 96,583 +0.03(+0.67%)
Jan 06, 2004 4.685 4.695 4.617 4.648 349,274 -0.05(-1.11%)
Jan 05, 2004 4.768 4.809 4.601 4.700 111,937 -0.11(-2.27%)
Jan 02, 2004 4.934 4.934 4.783 4.809 172,329 -0.12(-2.53%)
Dec 31, 2003 4.659 4.939 4.607 4.934 74,240 +0.13(+2.71%)
Dec 30, 2003 4.711 4.804 4.679 4.804 53,960 +0.03(+0.65%)
Dec 29, 2003 4.607 4.815 4.591 4.773 29,467 +0.05(+0.99%)
Dec 26, 2003 4.760 4.779 4.679 4.726 14,305 +0.03(+0.55%)
Dec 24, 2003 4.789 4.789 4.690 4.700 16,359 -0.09(-1.95%)
Dec 23, 2003 4.792 4.799 4.716 4.794 58,328 +0.01(+0.22%)
Dec 22, 2003 4.484 4.805 4.451 4.783 86,464 +0.26(+5.74%)
Dec 19, 2003 4.659 4.664 4.461 4.524 38,354 -0.13(-2.89%)
Dec 18, 2003 4.555 4.716 4.555 4.659 101,281 +0.06(+1.24%)
Dec 17, 2003 4.477 4.601 4.315 4.601 60,717 +0.16(+3.51%)
Dec 16, 2003 4.482 4.482 4.357 4.445 64,123 -0.09(-1.95%)
Dec 15, 2003 4.783 4.798 4.487 4.534 56,859 -0.24(-5.11%)
Dec 12, 2003 4.773 4.783 4.700 4.778 185,440 +0.09(+1.88%)
Dec 11, 2003 4.716 4.773 4.679 4.690 40,389 +0.03(+0.56%)
Dec 10, 2003 4.711 4.783 4.653 4.664 55,726 -0.05(-1.10%)
Dec 09, 2003 4.783 4.789 4.685 4.716 63,981 -0.06(-1.31%)
Dec 08, 2003 4.783 4.794 4.726 4.778 66,167 +0.02(+0.33%)
Dec 05, 2003 4.721 4.752 4.679 4.763 35,077 +0.04(+0.88%)
Dec 04, 2003 4.638 4.747 4.601 4.721 157,879 +0.06(+1.34%)
Dec 03, 2003 4.783 4.815 4.627 4.659 145,706 -0.20(-4.06%)
Dec 02, 2003 4.653 4.882 4.653 4.856 293,665 +0.21(+4.58%)
Dec 01, 2003 4.549 4.695 4.544 4.643 89,334 +0.09(+2.06%)
Nov 28, 2003 4.549 4.555 4.487 4.549 234,264 +0.04(+0.81%)
Nov 26, 2003 4.523 4.529 4.482 4.513 29,972 +0.02(+0.46%)
Nov 25, 2003 4.399 4.513 4.399 4.492 78,636 +0.02(+0.35%)
Nov 24, 2003 4.503 4.508 4.404 4.477 126,090 +0.02(+0.35%)
Nov 21, 2003 4.388 4.461 4.290 4.461 55,951 +0.07(+1.66%)
Nov 20, 2003 4.425 4.440 4.269 4.388 29,553 -0.08(-1.86%)
Nov 19, 2003 4.300 4.471 4.248 4.471 38,074 +0.18(+4.12%)
Nov 18, 2003 4.409 4.414 4.232 4.295 30,498 -0.07(-1.67%)
Nov 17, 2003 4.362 4.432 4.191 4.367 41,159 -0.00(-0.01%)
Nov 14, 2003 4.523 4.523 4.368 4.368 22,137 -0.15(-3.33%)
Nov 13, 2003 4.469 4.523 4.321 4.518 64,869 +0.00(+0.00%)
Nov 12, 2003 4.466 4.518 4.404 4.518 48,773 +0.15(+3.45%)
Nov 11, 2003 4.419 4.472 4.347 4.367 32,529 -0.05(-1.18%)
Nov 10, 2003 4.539 4.539 4.419 4.419 56,207 -0.05(-1.15%)
Nov 07, 2003 4.539 4.549 4.419 4.471 86,026 -0.08(-1.73%)
Nov 06, 2003 4.471 4.549 4.373 4.549 50,619 +0.10(+2.34%)
Nov 05, 2003 4.456 4.674 4.419 4.445 237,364 +0.01(+0.12%)
Nov 04, 2003 4.404 4.471 4.404 4.440 64,490 -0.02(-0.47%)
Nov 03, 2003 4.295 4.484 4.295 4.461 113,796 +0.17(+3.87%)
Oct 31, 2003 4.388 4.419 4.289 4.295 99,435 -0.08(-1.78%)
Oct 30, 2003 4.393 4.409 4.373 4.373 31,927 -0.02(-0.47%)
Oct 29, 2003 4.414 4.419 4.362 4.393 73,890 -0.03(-0.59%)
Oct 28, 2003 4.373 4.419 4.331 4.419 127,177 +0.03(+0.71%)
Oct 27, 2003 4.373 4.393 4.352 4.388 74,817 +0.03(+0.60%)
Oct 24, 2003 4.331 4.393 4.289 4.362 56,160 +0.04(+0.84%)
Oct 23, 2003 4.289 4.393 4.289 4.326 37,120 +0.00(+0.00%)
Oct 22, 2003 4.347 4.367 4.289 4.326 90,011 -0.02(-0.36%)
Oct 21, 2003 4.378 4.378 4.321 4.341 41,003 -0.03(-0.60%)
Oct 20, 2003 4.336 4.367 4.274 4.367 50,783 +0.04(+0.96%)
Oct 17, 2003 4.315 4.367 4.310 4.326 160,020 +0.01(+0.24%)
Oct 16, 2003 4.165 4.326 4.190 4.315 102,130 +0.15(+3.62%)
Oct 15, 2003 4.149 4.232 4.055 4.165 87,895 -0.07(-1.60%)
Oct 14, 2003 4.185 4.263 4.107 4.232 108,127 +0.07(+1.75%)
Oct 13, 2003 4.014 4.185 3.996 4.159 54,502 +0.19(+4.71%)
Oct 10, 2003 4.050 4.050 3.900 3.972 117,635 -0.04(-0.91%)
Oct 09, 2003 4.009 4.185 4.009 4.009 272,536 -0.01(-0.26%)
Oct 08, 2003 4.263 4.289 4.014 4.019 561,541 -0.22(-5.15%)
Oct 07, 2003 3.676 4.274 3.671 4.237 977,811 +0.69(+19.50%)
Oct 06, 2003 3.520 3.582 3.473 3.546 61,867 +0.06(+1.79%)
Oct 03, 2003 3.380 3.536 3.380 3.484 180,022 -0.03(-0.74%)
Oct 02, 2003 3.400 3.530 3.328 3.510 453,403 +0.14(+4.01%)
Oct 01, 2003 3.260 3.432 3.260 3.374 203,833 +0.10(+3.02%)
Sep 30, 2003 3.333 3.380 3.276 3.276 149,539 -0.06(-1.87%)
Sep 29, 2003 3.406 3.406 3.328 3.338 107,334 -0.02(-0.47%)
Sep 26, 2003 3.395 3.406 3.354 3.354 140,365 -0.03(-0.77%)
Sep 25, 2003 3.494 3.530 3.354 3.380 195,841 -0.10(-2.98%)
Sep 24, 2003 3.499 3.531 3.484 3.484 156,727 -0.02(-0.45%)
Sep 23, 2003 3.523 3.546 3.499 3.499 228,859 +0.00(+0.00%)
Sep 22, 2003 3.562 3.588 3.468 3.499 76,190 -0.09(-2.46%)
Sep 19, 2003 3.572 3.640 3.510 3.588 77,023 -0.06(-1.71%)
Sep 18, 2003 3.645 3.655 3.598 3.650 58,768 -0.01(-0.14%)
Sep 17, 2003 3.614 3.666 3.572 3.655 117,303 +0.02(+0.43%)
Sep 16, 2003 3.562 3.645 3.562 3.640 39,127 +0.09(+2.64%)
Sep 15, 2003 3.603 3.660 3.484 3.546 48,852 -0.07(-1.87%)
Sep 12, 2003 3.640 3.640 3.510 3.614 75,009 -0.05(-1.42%)
Sep 11, 2003 3.623 3.666 3.562 3.666 87,318 +0.08(+2.17%)
Sep 10, 2003 3.614 3.650 3.562 3.588 214,065 -0.03(-0.72%)
Sep 09, 2003 3.663 3.681 3.614 3.614 442,940 -0.03(-0.71%)
Sep 08, 2003 3.499 3.692 3.499 3.640 118,861 +0.14(+4.01%)
Sep 05, 2003 3.489 3.572 3.499 3.499 5,385 +0.01(+0.30%)
Sep 04, 2003 3.536 3.577 3.489 3.489 24,618 -0.09(-2.61%)
Sep 03, 2003 3.525 3.608 3.463 3.582 198,294 +0.05(+1.47%)
Sep 02, 2003 3.499 3.530 3.452 3.530 126,746 +0.05(+1.34%)
Aug 29, 2003 3.468 3.489 3.380 3.484 13,463 +0.03(+0.90%)
Aug 28, 2003 3.432 3.494 3.354 3.452 67,893 -0.04(-1.19%)
Aug 27, 2003 3.343 3.494 3.302 3.494 85,972 +0.23(+7.01%)
Aug 26, 2003 3.338 3.348 3.255 3.265 79,240 -0.07(-2.03%)
Aug 25, 2003 3.400 3.400 3.302 3.333 63,277 +0.02(+0.63%)
Aug 22, 2003 3.406 3.411 3.312 3.312 110,398 -0.06(-1.85%)
Aug 21, 2003 3.302 3.406 3.296 3.374 32,888 +0.05(+1.41%)
Aug 20, 2003 3.354 3.364 3.312 3.328 95,204 -0.03(-0.78%)
Aug 19, 2003 3.333 3.406 3.328 3.354 78,663 -0.04(-1.07%)
Aug 18, 2003 3.437 3.458 3.328 3.390 57,314 +0.04(+1.09%)
Aug 15, 2003 3.421 3.473 3.354 3.354 8,654 -0.13(-3.73%)
Aug 14, 2003 3.426 3.484 3.359 3.484 17,694 +0.12(+3.72%)
Aug 13, 2003 3.426 3.432 3.354 3.359 16,925 -0.06(-1.82%)
Aug 12, 2003 3.400 3.421 3.302 3.421 23,849 +0.02(+0.61%)
Aug 11, 2003 3.302 3.406 3.302 3.400 4,423 +0.07(+2.19%)
Aug 08, 2003 3.338 3.380 3.286 3.328 40,005 -0.01(-0.31%)
Aug 07, 2003 3.333 3.380 3.333 3.338 37,697 +0.01(+0.16%)
Aug 06, 2003 3.333 3.432 3.328 3.333 58,084 -0.07(-2.14%)
Aug 05, 2003 3.380 3.406 3.328 3.406 135,209 +0.05(+1.55%)
Aug 04, 2003 3.406 3.426 3.302 3.354 201,371 +0.03(+0.77%)
Aug 01, 2003 3.385 3.551 3.281 3.328 284,843 -0.15(-4.18%)
Jul 31, 2003 3.587 3.686 3.406 3.473 90,203 -0.04(-1.04%)
Jul 30, 2003 3.541 3.692 3.510 3.510 77,125 -0.06(-1.75%)
Jul 29, 2003 3.473 3.588 3.333 3.572 39,620 +0.10(+2.84%)
Jul 28, 2003 3.276 3.510 3.276 3.473 49,044 +0.17(+5.20%)
Jul 25, 2003 3.312 3.432 3.276 3.302 58,468 -0.02(-0.47%)
Jul 24, 2003 3.432 3.432 3.265 3.317 190,985 -0.06(-1.85%)
Jul 23, 2003 3.465 3.465 3.328 3.380 150,403 -0.10(-2.98%)
Jul 22, 2003 3.562 3.562 3.302 3.484 154,250 +0.09(+2.60%)
Jul 21, 2003 3.588 3.588 3.395 3.395 76,355 -0.15(-4.11%)
Jul 18, 2003 3.510 3.588 3.442 3.541 109,821 +0.00(+0.00%)
Jul 17, 2003 3.611 3.650 3.463 3.541 219,258 -0.10(-2.71%)
Jul 16, 2003 3.640 3.660 3.567 3.640 72,701 +0.00(+0.00%)
Jul 15, 2003 3.614 3.640 3.536 3.640 64,046 +0.03(+0.72%)
Jul 14, 2003 3.614 3.692 3.468 3.614 124,054 +0.03(+0.89%)
Jul 11, 2003 3.640 3.640 3.536 3.582 61,090 -0.01(-0.32%)
Jul 10, 2003 3.686 3.686 3.432 3.593 119,053 -0.04(-1.13%)
Jul 09, 2003 3.686 3.686 3.536 3.634 112,321 -0.05(-1.27%)
Jul 08, 2003 3.770 3.931 3.504 3.681 521,411 +0.05(+1.43%)
Jul 07, 2003 3.598 3.629 3.536 3.629 63,854 +0.05(+1.45%)
Jul 03, 2003 3.577 3.608 3.520 3.577 37,697 +0.02(+0.58%)
Jul 02, 2003 3.608 3.629 3.504 3.556 109,244 +0.01(+0.15%)
Jul 01, 2003 3.598 3.619 3.359 3.551 178,291 -0.07(-2.01%)
Jun 30, 2003 3.390 3.655 3.390 3.624 1,186,302 +0.18(+5.29%)
Jun 27, 2003 3.510 3.666 3.380 3.442 75,971 -0.17(-4.76%)
Jun 26, 2003 3.624 3.676 3.458 3.614 109,052 -0.04(-1.12%)
Jun 25, 2003 3.650 3.770 3.354 3.655 310,038 +0.10(+2.78%)
Jun 24, 2003 3.489 3.649 3.317 3.556 239,453 +0.06(+1.79%)
Jun 23, 2003 3.510 3.650 3.302 3.494 189,254 +0.07(+1.97%)
Jun 20, 2003 3.344 3.536 3.343 3.426 90,395 -0.06(-1.79%)
Jun 19, 2003 3.281 3.489 3.276 3.489 83,856 +0.12(+3.55%)
Jun 18, 2003 3.255 3.380 3.182 3.369 80,971 +0.09(+2.86%)
Jun 17, 2003 3.359 3.364 3.244 3.276 117,322 -0.07(-2.02%)
Jun 16, 2003 3.281 3.354 3.213 3.343 38,658 +0.04(+1.26%)
Jun 13, 2003 3.229 3.323 3.213 3.302 148,864 +0.03(+0.95%)
Jun 12, 2003 3.281 3.343 3.218 3.270 70,201 -0.04(-1.26%)
Jun 11, 2003 3.281 3.343 3.250 3.312 63,084 +0.01(+0.16%)
Jun 10, 2003 3.281 3.322 3.281 3.307 62,892 -0.01(-0.31%)
Jun 09, 2003 3.369 3.380 3.281 3.317 60,584 -0.06(-1.85%)
Jun 06, 2003 3.374 3.432 3.354 3.380 76,740 -0.05(-1.52%)
Jun 05, 2003 3.432 3.473 3.146 3.432 239,068 -0.03(-0.75%)
Jun 04, 2003 3.515 3.520 3.421 3.458 112,129 -0.01(-0.30%)
Jun 03, 2003 3.504 3.536 3.458 3.468 76,355 -0.04(-1.19%)
Jun 02, 2003 3.562 3.697 3.510 3.510 378,124 -0.05(-1.46%)
May 30, 2003 3.302 3.562 3.296 3.562 460,442 +0.28(+8.56%)
May 29, 2003 3.276 3.286 3.244 3.281 139,248 +0.02(+0.64%)
May 28, 2003 3.276 3.276 3.234 3.260 187,138 +0.03(+0.80%)
May 27, 2003 3.120 3.380 3.094 3.234 428,899 +0.12(+4.01%)
May 23, 2003 3.094 3.208 3.073 3.109 300,422 +0.03(+1.01%)
May 22, 2003 2.990 3.114 2.990 3.078 154,634 +0.07(+2.42%)
May 21, 2003 3.005 3.005 2.974 3.005 15,578 +0.02(+0.52%)
May 20, 2003 2.969 3.000 2.896 2.990 91,357 +0.01(+0.17%)
May 19, 2003 2.969 2.990 2.948 2.984 41,736 +0.02(+0.53%)
May 16, 2003 3.016 3.016 2.948 2.969 80,202 -0.05(-1.72%)
May 15, 2003 2.990 3.042 2.990 3.021 61,546 +0.00(+0.00%)
May 14, 2003 3.016 3.042 3.000 3.021 174,444 -0.03(-1.02%)
May 13, 2003 3.083 3.083 2.974 3.052 47,121 -0.02(-0.51%)
May 12, 2003 3.000 3.094 2.979 3.068 168,867 +0.12(+4.06%)
May 09, 2003 2.948 3.036 2.948 2.948 112,994 +0.01(+0.19%)
May 08, 2003 2.818 3.094 2.756 2.942 355,044 +0.14(+4.99%)
May 07, 2003 2.808 2.886 2.735 2.802 200,986 -0.03(-1.10%)
May 06, 2003 2.912 2.969 2.808 2.834 90,780 -0.13(-4.39%)
May 05, 2003 2.886 3.109 2.844 2.964 255,224 +0.11(+3.83%)
May 02, 2003 2.610 2.995 2.610 2.854 380,240 +0.25(+9.58%)
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.