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

Mdc Partners Cl A (NQ: MDCA )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2007 8.310 8.310 8.160 8.200 28,600 -0.20(-2.38%)
May 30, 2007 8.300 8.650 8.210 8.400 30,532 +0.07(+0.84%)
May 29, 2007 8.270 8.400 8.270 8.330 28,210 -0.06(-0.72%)
May 25, 2007 8.520 8.520 8.350 8.390 64,700 -0.02(-0.24%)
May 24, 2007 8.500 8.500 8.370 8.410 7,400 -0.10(-1.18%)
May 23, 2007 8.410 8.510 8.410 8.510 5,460 +0.03(+0.35%)
May 22, 2007 8.590 8.660 8.470 8.480 52,234 -0.12(-1.40%)
May 21, 2007 8.690 9.100 8.420 8.600 85,488 -0.04(-0.46%)
May 18, 2007 8.470 8.650 8.450 8.640 16,602 +0.30(+3.60%)
May 17, 2007 8.530 8.550 8.340 8.340 182,100 -0.16(-1.88%)
May 16, 2007 8.580 8.600 8.450 8.500 88,515 +0.05(+0.59%)
May 15, 2007 8.560 8.640 8.410 8.450 20,500 -0.16(-1.86%)
May 14, 2007 8.760 8.780 8.610 8.610 33,060 -0.18(-2.05%)
May 11, 2007 8.610 8.840 8.600 8.790 12,570 +0.00(+0.00%)
May 10, 2007 8.820 8.830 8.700 8.790 56,000 +0.02(+0.23%)
May 09, 2007 8.940 8.980 8.750 8.770 11,007 -0.26(-2.88%)
May 08, 2007 8.970 9.110 8.970 9.030 14,450 +0.08(+0.89%)
May 07, 2007 8.770 8.950 8.720 8.950 11,800 +0.30(+3.47%)
May 04, 2007 8.660 8.700 8.600 8.650 1,500 +0.02(+0.23%)
May 03, 2007 8.556 8.710 8.556 8.630 8,650 +0.07(+0.82%)
May 02, 2007 8.560 8.650 8.420 8.560 9,900 +0.18(+2.15%)
May 01, 2007 8.660 8.690 8.350 8.380 67,060 -0.26(-3.01%)
Apr 30, 2007 8.610 8.760 8.540 8.640 7,000 +0.04(+0.47%)
Apr 27, 2007 8.910 8.990 8.540 8.600 125,300 -0.20(-2.27%)
Apr 26, 2007 8.800 9.100 8.630 8.800 54,799 -0.02(-0.23%)
Apr 25, 2007 8.900 8.940 8.680 8.820 16,715 -0.11(-1.23%)
Apr 24, 2007 9.000 9.090 8.900 8.930 28,250 +0.09(+1.02%)
Apr 23, 2007 8.250 8.840 8.200 8.840 134,060 +0.65(+7.94%)
Apr 20, 2007 8.060 8.260 7.900 8.190 7,179 +0.07(+0.86%)
Apr 19, 2007 8.040 8.220 7.910 8.120 761,046 -0.09(-1.10%)
Apr 18, 2007 8.220 8.500 8.190 8.210 19,181 -0.22(-2.66%)
Apr 17, 2007 8.400 8.450 8.320 8.434 18,675 +0.04(+0.52%)
Apr 16, 2007 8.220 8.390 8.220 8.390 15,135 +0.06(+0.72%)
Apr 13, 2007 8.170 8.330 8.170 8.330 3,700 +0.09(+1.09%)
Apr 12, 2007 8.230 8.250 8.030 8.240 41,600 +0.03(+0.37%)
Apr 11, 2007 8.250 8.250 8.010 8.210 17,600 +0.18(+2.24%)
Apr 10, 2007 8.130 8.130 8.010 8.030 3,730 -0.17(-2.07%)
Apr 09, 2007 8.070 8.200 8.050 8.200 13,055 +0.01(+0.12%)
Apr 05, 2007 8.200 8.200 8.110 8.190 15,538 +0.04(+0.49%)
Apr 04, 2007 8.150 8.200 8.000 8.150 134,121 +0.07(+0.87%)
Apr 03, 2007 8.000 8.080 7.900 8.080 39,005 +0.10(+1.25%)
Apr 02, 2007 7.630 8.350 7.590 7.980 113,551 +0.25(+3.23%)
Mar 30, 2007 7.760 7.880 7.690 7.730 28,752 -0.06(-0.77%)
Mar 29, 2007 7.890 7.960 7.790 7.790 5,896 -0.15(-1.89%)
Mar 28, 2007 7.710 9.470 7.600 7.940 48,029 +0.18(+2.32%)
Mar 27, 2007 7.710 7.780 7.650 7.760 8,962 +0.06(+0.78%)
Mar 26, 2007 7.810 7.860 7.630 7.700 35,252 -0.09(-1.16%)
Mar 23, 2007 7.810 7.810 7.750 7.790 36,000 -0.07(-0.89%)
Mar 22, 2007 7.960 8.060 7.850 7.860 43,100 +0.20(+2.61%)
Mar 21, 2007 7.800 7.950 7.630 7.660 59,090 -0.14(-1.79%)
Mar 20, 2007 7.630 7.820 7.500 7.800 18,763 +0.21(+2.77%)
Mar 19, 2007 7.930 7.945 7.460 7.590 29,419 -0.37(-4.65%)
Mar 16, 2007 7.920 8.005 7.890 7.960 58,300 +0.23(+2.98%)
Mar 15, 2007 7.720 7.750 7.680 7.730 52,041 +0.05(+0.65%)
Mar 14, 2007 8.000 8.010 7.600 7.680 136,608 -0.32(-4.00%)
Mar 13, 2007 7.850 8.030 7.770 8.000 15,400 +0.15(+1.91%)
Mar 12, 2007 7.630 7.870 7.540 7.850 26,300 +0.23(+3.02%)
Mar 09, 2007 7.340 7.620 7.250 7.620 11,335 +0.38(+5.25%)
Mar 08, 2007 7.330 7.360 7.180 7.240 28,343 -0.12(-1.63%)
Mar 07, 2007 7.060 7.380 7.020 7.360 3,530 +0.22(+3.08%)
Mar 06, 2007 7.310 7.370 7.080 7.140 42,100 -0.16(-2.19%)
Mar 05, 2007 7.240 7.340 7.240 7.300 2,893 +0.00(+0.00%)
Mar 02, 2007 7.460 7.480 7.300 7.300 3,400 -0.21(-2.80%)
Mar 01, 2007 7.510 7.570 7.400 7.510 12,100 -0.17(-2.21%)
Feb 28, 2007 7.800 7.800 7.550 7.680 2,100 -0.16(-2.04%)
Feb 27, 2007 7.620 7.840 7.620 7.840 7,800 +0.19(+2.48%)
Feb 26, 2007 7.730 7.730 7.550 7.650 24,099 -0.13(-1.67%)
Feb 23, 2007 7.480 7.830 7.480 7.780 16,190 +0.13(+1.70%)
Feb 22, 2007 7.630 7.660 7.390 7.650 4,500 -0.03(-0.39%)
Feb 21, 2007 7.640 7.720 7.600 7.680 23,857 +0.09(+1.19%)
Feb 20, 2007 7.660 7.660 7.590 7.590 2,700 -0.03(-0.39%)
Feb 16, 2007 7.600 7.660 7.500 7.620 16,450 +0.04(+0.53%)
Feb 15, 2007 7.560 7.640 7.560 7.580 26,400 -0.04(-0.52%)
Feb 14, 2007 7.580 7.680 7.580 7.620 26,701 +0.04(+0.53%)
Feb 13, 2007 7.590 7.650 7.580 7.580 59,810 -0.02(-0.26%)
Feb 12, 2007 7.620 7.680 7.570 7.600 12,100 +0.00(+0.00%)
Feb 09, 2007 7.510 7.600 7.450 7.600 52,700 +0.06(+0.80%)
Feb 08, 2007 7.490 7.600 7.370 7.540 87,075 +0.02(+0.27%)
Feb 07, 2007 7.620 7.650 7.510 7.520 35,715 -0.06(-0.79%)
Feb 06, 2007 7.340 7.610 7.340 7.580 36,795 +0.21(+2.85%)
Feb 05, 2007 7.130 7.380 7.110 7.370 5,785 +0.01(+0.14%)
Feb 02, 2007 7.180 7.380 7.180 7.360 11,196 +0.16(+2.22%)
Feb 01, 2007 7.190 7.250 7.180 7.200 38,600 +0.01(+0.14%)
Jan 31, 2007 7.180 7.220 7.150 7.190 6,080 +0.01(+0.14%)
Jan 30, 2007 7.370 7.400 7.180 7.180 85,142 -0.22(-2.97%)
Jan 29, 2007 7.460 7.460 7.369 7.400 6,130 +0.04(+0.54%)
Jan 26, 2007 7.420 7.570 7.360 7.360 55,860 -0.03(-0.41%)
Jan 25, 2007 7.630 7.640 7.390 7.390 32,446 -0.21(-2.76%)
Jan 24, 2007 7.630 7.630 7.550 7.600 439,700 +0.00(+0.00%)
Jan 23, 2007 7.610 7.610 7.550 7.600 71,800 -0.07(-0.91%)
Jan 22, 2007 7.640 7.670 7.610 7.670 1,500 +0.03(+0.39%)
Jan 19, 2007 7.650 7.650 7.500 7.640 4,900 -0.02(-0.26%)
Jan 18, 2007 7.700 7.750 7.550 7.660 191,800 -0.01(-0.13%)
Jan 17, 2007 7.500 7.670 7.460 7.670 59,800 -0.03(-0.39%)
Jan 16, 2007 7.700 7.700 7.670 7.700 54,500 +0.00(+0.00%)
Jan 12, 2007 7.680 7.700 7.600 7.700 6,900 +0.08(+1.05%)
Jan 11, 2007 7.470 7.620 7.470 7.620 5,057 +0.12(+1.60%)
Jan 10, 2007 7.410 7.510 7.410 7.500 4,700 +0.09(+1.21%)
Jan 09, 2007 7.580 7.580 7.300 7.410 20,300 -0.19(-2.50%)
Jan 08, 2007 7.450 7.650 7.440 7.600 6,000 +0.16(+2.15%)
Jan 05, 2007 7.260 7.440 7.170 7.440 7,800 +0.13(+1.78%)
Jan 04, 2007 7.370 7.370 7.260 7.310 2,500 -0.08(-1.08%)
Jan 03, 2007 7.430 7.460 7.390 7.390 6,300 -0.01(-0.14%)
Dec 29, 2006 7.310 7.400 7.130 7.400 25,286 +0.32(+4.52%)
Dec 28, 2006 7.200 7.200 7.080 7.080 33,349 -0.17(-2.34%)
Dec 27, 2006 7.260 7.320 7.240 7.250 12,500 -0.04(-0.55%)
Dec 26, 2006 7.120 7.310 7.100 7.290 5,900 +0.25(+3.55%)
Dec 22, 2006 7.160 7.160 7.000 7.040 56,993 -0.11(-1.54%)
Dec 21, 2006 7.180 7.230 7.110 7.150 17,300 -0.08(-1.11%)
Dec 20, 2006 7.250 7.260 7.230 7.230 3,400 -0.03(-0.41%)
Dec 19, 2006 7.200 7.260 7.000 7.260 74,900 -0.04(-0.55%)
Dec 18, 2006 7.300 7.310 7.190 7.300 39,216 -0.02(-0.27%)
Dec 15, 2006 7.330 7.350 7.290 7.320 7,700 -0.07(-0.95%)
Dec 14, 2006 7.110 7.390 7.000 7.390 13,271 -0.03(-0.40%)
Dec 13, 2006 7.320 7.420 7.150 7.420 7,200 +0.00(+0.00%)
Dec 12, 2006 7.120 7.440 7.120 7.420 16,100 +0.02(+0.27%)
Dec 11, 2006 7.330 7.410 7.330 7.400 5,693 +0.00(+0.00%)
Dec 08, 2006 7.000 7.500 6.950 7.400 389,498 +0.45(+6.47%)
Dec 07, 2006 6.885 7.000 6.810 6.950 25,200 +0.00(+0.00%)
Dec 06, 2006 6.894 6.990 6.820 6.950 119,500 -0.00(-0.01%)
Dec 05, 2006 7.020 7.030 6.940 6.950 3,700 -0.05(-0.71%)
Dec 04, 2006 7.050 7.050 6.820 7.000 4,400 -0.06(-0.85%)
Dec 01, 2006 7.080 7.120 6.840 7.060 15,872 -0.08(-1.12%)
Nov 30, 2006 6.980 7.140 6.970 7.140 7,100 +0.24(+3.48%)
Nov 29, 2006 7.090 7.280 6.870 6.900 30,496 -0.16(-2.27%)
Nov 28, 2006 7.000 7.060 6.850 7.060 31,500 +0.02(+0.28%)
Nov 27, 2006 7.030 7.100 6.850 7.040 105,049 +0.04(+0.57%)
Nov 24, 2006 6.890 7.010 6.890 7.000 4,400 +0.12(+1.74%)
Nov 22, 2006 7.020 7.020 6.870 6.880 169,908 -0.11(-1.57%)
Nov 21, 2006 7.000 7.060 6.920 6.990 32,834 +0.04(+0.58%)
Nov 20, 2006 6.980 7.110 6.950 6.950 109,834 -0.16(-2.25%)
Nov 17, 2006 7.100 7.130 6.990 7.110 101,462 -0.04(-0.56%)
Nov 16, 2006 7.030 7.150 7.030 7.150 26,663 +0.07(+0.99%)
Nov 15, 2006 6.940 7.110 6.940 7.080 31,920 +0.00(+0.00%)
Nov 14, 2006 6.950 7.140 6.880 7.080 43,388 +0.06(+0.85%)
Nov 13, 2006 7.000 7.050 6.980 7.020 28,772 +0.01(+0.14%)
Nov 10, 2006 6.960 7.030 6.790 7.010 13,300 +0.00(+0.00%)
Nov 09, 2006 7.010 7.020 6.970 7.010 9,520 +0.03(+0.43%)
Nov 08, 2006 7.040 7.090 6.960 6.980 156,465 -0.19(-2.65%)
Nov 07, 2006 7.510 7.510 6.920 7.170 75,663 -0.52(-6.76%)
Nov 06, 2006 7.740 7.740 7.540 7.690 5,100 -0.19(-2.41%)
Nov 03, 2006 7.960 7.960 7.620 7.880 106,200 -0.06(-0.76%)
Nov 02, 2006 8.000 8.010 7.700 7.940 63,444 +0.00(+0.00%)
Nov 01, 2006 7.870 7.950 7.840 7.940 1,700 +0.14(+1.79%)
Oct 31, 2006 7.760 7.830 7.760 7.800 1,200 +0.04(+0.52%)
Oct 30, 2006 7.870 7.960 7.000 7.760 22,479 -0.26(-3.24%)
Oct 27, 2006 8.000 8.040 7.910 8.020 95,900 +0.01(+0.12%)
Oct 26, 2006 7.900 8.060 7.890 8.010 7,300 -0.01(-0.12%)
Oct 25, 2006 8.000 8.030 7.740 8.020 14,600 +0.02(+0.25%)
Oct 24, 2006 7.750 8.040 7.700 8.000 37,346 +0.29(+3.76%)
Oct 23, 2006 7.610 7.710 7.520 7.710 35,600 +0.15(+1.98%)
Oct 20, 2006 7.470 7.570 7.330 7.560 15,340 +0.04(+0.53%)
Oct 19, 2006 7.470 7.520 7.470 7.520 2,400 +0.05(+0.67%)
Oct 18, 2006 7.390 7.510 7.370 7.470 33,650 +0.04(+0.54%)
Oct 17, 2006 7.480 7.690 7.380 7.430 13,590 -0.15(-1.98%)
Oct 16, 2006 7.620 7.690 7.570 7.580 39,214 -0.04(-0.52%)
Oct 13, 2006 7.560 7.620 7.560 7.620 7,500 +0.15(+2.01%)
Oct 12, 2006 7.440 7.480 7.380 7.470 20,338 +0.01(+0.13%)
Oct 11, 2006 7.360 7.510 7.350 7.460 15,630 +0.06(+0.81%)
Oct 10, 2006 7.350 7.510 7.280 7.400 41,308 +0.05(+0.68%)
Oct 09, 2006 7.340 7.400 7.120 7.350 16,102 +0.00(+0.00%)
Oct 06, 2006 7.470 7.490 7.290 7.350 5,600 -0.11(-1.47%)
Oct 05, 2006 7.650 7.650 7.460 7.460 2,302 -0.19(-2.48%)
Oct 04, 2006 7.260 7.720 7.140 7.650 13,250 +0.31(+4.22%)
Oct 03, 2006 7.250 7.340 7.200 7.340 97,000 +0.02(+0.27%)
Oct 02, 2006 7.230 7.320 7.230 7.320 600 +0.08(+1.10%)
Sep 29, 2006 7.200 7.350 7.140 7.240 23,400 -0.15(-2.03%)
Sep 28, 2006 7.500 7.500 7.230 7.390 2,700 +0.01(+0.14%)
Sep 27, 2006 7.150 7.380 7.150 7.380 6,200 +0.24(+3.36%)
Sep 26, 2006 7.130 7.150 7.010 7.140 30,400 +0.13(+1.85%)
Sep 25, 2006 7.190 7.190 6.800 7.010 52,031 -0.22(-3.04%)
Sep 22, 2006 7.290 7.300 7.210 7.230 18,800 -0.16(-2.17%)
Sep 21, 2006 7.430 7.430 7.325 7.390 14,800 -0.04(-0.47%)
Sep 20, 2006 7.700 7.700 7.270 7.425 13,958 -0.12(-1.66%)
Sep 19, 2006 7.570 7.570 7.250 7.550 42,258 -0.15(-1.95%)
Sep 18, 2006 7.690 7.760 7.610 7.700 4,024 -0.05(-0.65%)
Sep 15, 2006 7.690 7.790 7.580 7.750 6,100 +0.05(+0.65%)
Sep 14, 2006 7.530 7.700 7.500 7.700 6,458 +0.11(+1.45%)
Sep 13, 2006 7.450 7.680 7.450 7.590 17,866 +0.10(+1.34%)
Sep 12, 2006 7.310 7.490 7.230 7.490 20,300 +0.12(+1.63%)
Sep 11, 2006 7.270 7.390 7.270 7.370 2,200 +0.04(+0.55%)
Sep 08, 2006 7.510 7.510 7.220 7.330 9,600 -0.35(-4.56%)
Sep 07, 2006 7.640 7.820 7.550 7.680 13,500 +0.08(+1.05%)
Sep 06, 2006 7.580 7.710 7.580 7.600 23,710 +0.02(+0.26%)
Sep 05, 2006 7.770 7.770 7.430 7.580 31,278 +0.15(+2.02%)
Sep 01, 2006 7.550 7.580 7.420 7.430 36,000 -0.02(-0.27%)
Aug 31, 2006 7.450 7.530 7.390 7.450 102,549 +0.00(+0.00%)
Aug 30, 2006 7.440 7.480 7.390 7.450 16,000 +0.01(+0.13%)
Aug 29, 2006 7.350 7.450 7.300 7.440 31,224 +0.12(+1.64%)
Aug 28, 2006 7.320 7.360 7.180 7.320 29,942 -0.12(-1.61%)
Aug 25, 2006 7.154 7.450 7.154 7.440 11,581 -0.02(-0.27%)
Aug 24, 2006 7.640 7.640 7.200 7.460 26,326 -0.23(-2.99%)
Aug 23, 2006 7.700 7.760 7.650 7.690 18,783 +0.01(+0.13%)
Aug 22, 2006 7.850 8.010 7.630 7.680 32,200 -0.19(-2.41%)
Aug 21, 2006 7.950 7.960 7.870 7.870 10,560 -0.11(-1.38%)
Aug 18, 2006 8.000 8.010 7.980 7.980 2,230 -0.06(-0.75%)
Aug 17, 2006 8.120 8.160 7.910 8.040 18,700 -0.11(-1.35%)
Aug 16, 2006 8.210 8.210 8.120 8.150 14,469 +0.08(+0.99%)
Aug 15, 2006 8.280 8.290 8.050 8.070 22,500 -0.18(-2.18%)
Aug 14, 2006 8.290 8.300 8.240 8.250 14,300 -0.03(-0.36%)
Aug 11, 2006 8.310 8.310 8.260 8.280 11,000 -0.07(-0.84%)
Aug 10, 2006 8.200 8.450 8.160 8.350 54,888 +0.15(+1.83%)
Aug 09, 2006 8.130 8.250 8.100 8.200 31,400 +0.10(+1.23%)
Aug 08, 2006 8.300 8.300 8.000 8.100 69,620 -0.17(-2.06%)
Aug 07, 2006 8.550 8.550 8.260 8.270 18,560 -0.34(-3.95%)
Aug 04, 2006 8.600 8.640 8.340 8.610 54,080 -0.31(-3.48%)
Aug 03, 2006 8.830 8.940 8.750 8.920 21,771 +0.15(+1.71%)
Aug 02, 2006 8.560 8.800 8.560 8.770 35,800 +0.11(+1.27%)
Aug 01, 2006 8.450 8.760 8.440 8.660 71,547 +0.20(+2.36%)
Jul 31, 2006 8.450 8.500 8.220 8.460 21,901 -0.01(-0.12%)
Jul 28, 2006 8.480 8.550 8.440 8.470 16,567 +0.02(+0.24%)
Jul 27, 2006 8.390 8.520 8.380 8.450 37,838 +0.07(+0.84%)
Jul 26, 2006 8.280 8.500 8.280 8.380 24,900 -0.10(-1.18%)
Jul 25, 2006 8.110 8.530 8.050 8.480 24,600 +0.38(+4.69%)
Jul 24, 2006 8.050 8.110 7.940 8.100 19,630 -0.20(-2.41%)
Jul 21, 2006 8.060 8.330 8.060 8.300 1,400 +0.03(+0.36%)
Jul 20, 2006 8.110 8.280 8.100 8.270 11,575 +0.12(+1.47%)
Jul 19, 2006 8.530 8.530 8.100 8.150 23,700 -0.32(-3.78%)
Jul 18, 2006 8.550 8.550 8.360 8.470 11,511 -0.08(-0.94%)
Jul 17, 2006 8.390 8.550 8.390 8.550 8,300 +0.07(+0.83%)
Jul 14, 2006 8.300 8.480 7.930 8.480 52,104 +0.09(+1.07%)
Jul 13, 2006 8.400 8.490 8.200 8.390 29,150 -0.03(-0.36%)
Jul 12, 2006 8.690 8.690 8.290 8.420 159,081 -0.27(-3.11%)
Jul 11, 2006 8.950 8.950 8.380 8.690 32,800 -0.27(-3.01%)
Jul 10, 2006 8.950 8.960 8.780 8.960 20,300 +0.04(+0.45%)
Jul 07, 2006 8.880 8.930 8.860 8.920 15,800 -0.06(-0.67%)
Jul 06, 2006 8.920 9.000 8.900 8.980 27,000 +0.09(+1.01%)
Jul 05, 2006 8.480 9.000 8.480 8.890 75,400 +0.29(+3.37%)
Jul 03, 2006 8.210 8.770 8.180 8.600 22,802 +0.41(+5.01%)
Jun 30, 2006 8.070 8.190 7.990 8.190 16,400 +0.07(+0.86%)
Jun 29, 2006 8.130 8.160 7.950 8.120 324,100 -0.02(-0.25%)
Jun 28, 2006 8.350 8.350 7.810 8.140 128,387 -0.20(-2.40%)
Jun 27, 2006 8.360 8.360 8.140 8.340 7,300 +0.08(+0.97%)
Jun 26, 2006 8.040 8.260 8.000 8.260 9,000 +0.24(+2.99%)
Jun 23, 2006 7.970 8.020 7.970 8.020 47,624 +0.02(+0.25%)
Jun 22, 2006 8.140 8.140 8.000 8.000 142,170 -0.15(-1.84%)
Jun 21, 2006 8.080 8.300 7.940 8.150 166,465 -0.15(-1.81%)
Jun 20, 2006 8.390 8.390 7.750 8.300 98,733 -0.12(-1.43%)
Jun 19, 2006 8.540 8.560 8.310 8.420 36,906 -0.15(-1.75%)
Jun 16, 2006 8.650 8.650 8.570 8.570 11,499 -0.03(-0.35%)
Jun 15, 2006 8.550 8.700 8.550 8.600 8,790 +0.02(+0.23%)
Jun 14, 2006 8.650 8.700 8.540 8.580 14,729 -0.37(-4.13%)
Jun 13, 2006 8.640 9.000 8.530 8.950 30,379 +0.12(+1.36%)
Jun 12, 2006 8.940 8.990 8.530 8.830 32,161 -0.08(-0.90%)
Jun 09, 2006 8.930 8.980 8.600 8.910 13,240 +0.05(+0.56%)
Jun 08, 2006 9.030 9.120 8.800 8.860 21,920 -0.14(-1.56%)
Jun 07, 2006 9.080 9.290 8.800 9.000 10,400 -0.02(-0.22%)
Jun 06, 2006 9.010 9.130 9.000 9.020 52,168 -0.25(-2.70%)
Jun 05, 2006 9.110 9.300 9.020 9.270 69,095 +0.19(+2.09%)
Jun 02, 2006 9.120 9.150 9.000 9.080 22,123 -0.02(-0.22%)
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.