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 29, 2009 4.054 4.229 4.054 4.160 53,867 +0.12(+3.02%)
May 28, 2009 4.008 4.039 4.000 4.039 8,174 +0.00(+0.00%)
May 27, 2009 4.077 4.077 4.039 4.039 3,482 -0.04(-0.93%)
May 26, 2009 3.940 4.077 3.940 4.077 18,211 +0.08(+1.90%)
May 22, 2009 4.000 4.016 4.000 4.000 17,330 +0.03(+0.77%)
May 21, 2009 3.840 3.970 3.772 3.970 11,811 +0.17(+4.41%)
May 20, 2009 3.810 3.940 3.749 3.802 62,608 -0.01(-0.20%)
May 19, 2009 4.153 4.420 3.779 3.810 64,486 -0.43(-10.15%)
May 18, 2009 4.263 4.321 4.191 4.240 34,611 -0.01(-0.27%)
May 15, 2009 4.328 4.397 4.206 4.252 14,435 -0.12(-2.75%)
May 14, 2009 4.153 4.381 4.115 4.372 4,133 +0.18(+4.33%)
May 13, 2009 4.206 4.206 4.183 4.191 4,542 -0.09(-2.01%)
May 12, 2009 4.176 4.277 4.160 4.277 3,149 +0.10(+2.43%)
May 11, 2009 4.107 4.183 4.107 4.176 88,618 +0.07(+1.67%)
May 08, 2009 4.077 4.267 4.077 4.107 28,937 +0.05(+1.32%)
May 07, 2009 4.153 4.153 3.871 4.054 63,950 -0.05(-1.30%)
May 06, 2009 3.818 4.122 3.818 4.107 396,558 +0.31(+8.23%)
May 05, 2009 3.665 3.818 3.665 3.795 235,730 -0.04(-0.99%)
May 04, 2009 3.818 3.848 3.269 3.833 164,001 +0.57(+17.52%)
May 01, 2009 3.177 3.269 3.147 3.261 79,992 +0.14(+4.39%)
Apr 30, 2009 3.216 3.216 3.048 3.124 132,982 -0.08(-2.38%)
Apr 29, 2009 3.193 3.238 3.185 3.200 165,880 -0.01(-0.24%)
Apr 28, 2009 3.153 3.208 3.099 3.208 5,447 +0.04(+1.20%)
Apr 27, 2009 3.063 3.200 3.063 3.170 15,227 +0.06(+1.96%)
Apr 24, 2009 3.030 3.147 3.030 3.109 7,599 +0.08(+2.77%)
Apr 23, 2009 3.040 3.063 2.934 3.025 143,177 -0.14(-4.34%)
Apr 22, 2009 3.071 3.246 3.071 3.162 28,837 +0.04(+1.22%)
Apr 21, 2009 3.010 3.173 3.010 3.124 6,846 +0.08(+2.50%)
Apr 20, 2009 2.949 3.048 2.865 3.048 13,221 +0.14(+4.71%)
Apr 17, 2009 2.835 2.911 2.789 2.911 22,132 +0.08(+2.96%)
Apr 16, 2009 2.789 2.842 2.781 2.827 7,349 +0.05(+1.64%)
Apr 15, 2009 2.667 2.819 2.667 2.781 26,257 +0.09(+3.40%)
Apr 14, 2009 2.545 2.690 2.515 2.690 45,275 +0.01(+0.28%)
Apr 13, 2009 2.522 2.682 2.522 2.682 16,338 +0.09(+3.53%)
Apr 09, 2009 2.614 2.621 2.469 2.591 26,887 -0.06(-2.30%)
Apr 08, 2009 2.545 2.652 2.545 2.652 11,023 +0.05(+1.75%)
Apr 07, 2009 2.576 2.606 2.545 2.606 9,591 +0.04(+1.48%)
Apr 06, 2009 2.667 2.682 2.515 2.568 11,732 -0.09(-3.44%)
Apr 03, 2009 2.636 2.675 2.568 2.659 8,399 +0.03(+1.16%)
Apr 02, 2009 2.507 2.629 2.476 2.629 154,602 +0.14(+5.83%)
Apr 01, 2009 2.498 2.515 2.469 2.484 672,085 -0.03(-1.21%)
Mar 31, 2009 2.469 2.515 2.446 2.515 476,893 +0.04(+1.69%)
Mar 30, 2009 2.431 2.476 2.431 2.473 135,171 -0.09(-3.42%)
Mar 26, 2009 2.400 2.560 2.400 2.560 42,821 +0.18(+7.69%)
Mar 25, 2009 2.476 2.476 2.134 2.377 15,248 -0.08(-3.41%)
Mar 24, 2009 2.423 2.484 2.406 2.461 14,002 +0.02(+0.94%)
Mar 23, 2009 2.446 2.446 2.377 2.438 11,179 +0.13(+5.61%)
Mar 20, 2009 2.316 2.362 2.187 2.309 13,034 +0.23(+10.99%)
Mar 19, 2009 2.027 2.103 2.035 2.080 144,331 +0.02(+1.11%)
Mar 18, 2009 2.027 2.057 1.958 2.057 179,397 +0.02(+1.12%)
Mar 17, 2009 1.989 2.095 1.935 2.035 185,304 +0.05(+2.69%)
Mar 16, 2009 2.027 2.056 1.966 1.981 51,856 -0.04(-1.89%)
Mar 13, 2009 2.080 2.088 1.905 2.019 158,921 -0.11(-5.02%)
Mar 12, 2009 2.149 2.149 2.103 2.126 43,176 -0.02(-0.71%)
Mar 11, 2009 2.172 2.193 2.141 2.141 119,481 -0.15(-6.64%)
Mar 10, 2009 2.309 2.324 2.233 2.294 65,320 -0.02(-0.66%)
Mar 09, 2009 2.286 2.316 2.267 2.309 8,661 +0.08(+3.41%)
Mar 06, 2009 2.294 2.294 2.187 2.233 10,975 -0.05(-2.01%)
Mar 05, 2009 2.362 2.362 2.263 2.278 12,861 -0.10(-4.17%)
Mar 04, 2009 2.217 2.412 2.217 2.377 81,853 +0.02(+0.65%)
Mar 02, 2009 2.492 2.499 2.324 2.362 46,850 -0.25(-9.62%)
Feb 27, 2009 2.499 2.614 2.438 2.614 51,168 +0.11(+4.26%)
Feb 26, 2009 2.476 2.789 2.454 2.507 79,050 +0.00(+0.00%)
Feb 25, 2009 2.438 2.705 2.438 2.507 24,613 -0.08(-3.24%)
Feb 24, 2009 2.499 2.621 2.324 2.591 59,567 +0.08(+3.03%)
Feb 23, 2009 2.530 2.553 2.507 2.515 36,653 +0.01(+0.30%)
Feb 20, 2009 2.438 2.553 2.431 2.507 36,609 +0.05(+1.86%)
Feb 19, 2009 2.568 2.636 2.416 2.461 58,260 -0.18(-6.92%)
Feb 18, 2009 2.545 2.690 2.545 2.644 6,824 -0.02(-0.57%)
Feb 17, 2009 2.591 2.675 2.522 2.659 53,963 +0.05(+2.05%)
Feb 13, 2009 2.804 2.812 2.591 2.606 186,210 -0.18(-6.56%)
Feb 12, 2009 2.797 2.827 2.758 2.789 25,033 -0.05(-1.61%)
Feb 11, 2009 2.781 2.842 2.751 2.835 11,601 +0.05(+1.64%)
Feb 10, 2009 2.743 2.812 2.736 2.789 48,753 -0.02(-0.54%)
Feb 09, 2009 2.697 2.949 2.682 2.804 27,034 +0.20(+7.60%)
Feb 06, 2009 2.385 2.789 2.370 2.606 14,501 +0.18(+7.21%)
Feb 05, 2009 2.469 2.484 2.156 2.431 23,681 +0.07(+2.90%)
Feb 04, 2009 2.461 2.522 2.362 2.362 13,005 -0.15(-6.06%)
Feb 03, 2009 2.446 2.553 2.446 2.515 28,483 +0.06(+2.33%)
Feb 02, 2009 2.476 2.515 2.408 2.457 30,840 -0.05(-1.98%)
Jan 30, 2009 2.469 2.553 2.469 2.507 57,938 -0.01(-0.30%)
Jan 29, 2009 2.553 2.553 2.492 2.515 3,544 +0.02(+0.61%)
Jan 28, 2009 2.530 2.553 2.332 2.499 20,168 -0.03(-1.20%)
Jan 27, 2009 2.301 2.530 2.301 2.530 28,215 +0.03(+1.22%)
Jan 26, 2009 2.278 2.499 2.263 2.499 32,559 +0.18(+7.89%)
Jan 23, 2009 2.225 2.316 2.217 2.316 8,267 +0.06(+2.70%)
Jan 22, 2009 2.271 2.309 2.217 2.256 64,650 -0.01(-0.34%)
Jan 21, 2009 2.385 2.385 2.210 2.263 82,110 -0.15(-6.31%)
Jan 20, 2009 2.446 2.515 2.309 2.416 15,616 -0.08(-3.35%)
Jan 16, 2009 2.446 2.499 2.446 2.499 2,493 +0.05(+2.18%)
Jan 15, 2009 2.256 2.484 2.256 2.446 32,147 -0.03(-1.23%)
Jan 14, 2009 2.408 2.476 2.248 2.476 10,275 +0.01(+0.31%)
Jan 13, 2009 2.332 2.507 2.332 2.469 14,677 -0.02(-0.92%)
Jan 12, 2009 2.431 2.499 2.134 2.492 6,880 +0.02(+0.62%)
Jan 09, 2009 2.263 2.476 2.233 2.476 25,393 +0.17(+7.26%)
Jan 08, 2009 2.309 2.324 2.278 2.309 50,075 +0.04(+1.68%)
Jan 07, 2009 2.484 2.522 2.271 2.271 72,572 -0.28(-11.04%)
Jan 06, 2009 2.515 2.568 2.492 2.553 97,178 -0.06(-2.33%)
Jan 05, 2009 2.377 2.659 2.286 2.614 31,575 +0.19(+7.86%)
Jan 02, 2009 2.278 2.423 1.951 2.423 49,983 +0.11(+4.61%)
Dec 31, 2008 2.210 2.446 2.141 2.316 196,008 +0.11(+4.83%)
Dec 30, 2008 2.111 2.316 2.103 2.210 86,589 +0.10(+4.69%)
Dec 29, 2008 2.141 2.158 2.103 2.111 40,420 +0.00(+0.00%)
Dec 26, 2008 1.958 2.134 1.951 2.111 55,450 +0.06(+2.97%)
Dec 24, 2008 2.042 2.088 1.958 2.050 54,070 -0.02(-0.74%)
Dec 23, 2008 2.179 2.195 2.027 2.065 103,717 -0.15(-6.87%)
Dec 22, 2008 2.316 2.347 2.111 2.217 58,136 +0.01(+0.34%)
Dec 19, 2008 2.507 2.507 2.172 2.210 134,873 -0.19(-7.94%)
Dec 18, 2008 2.507 2.515 2.377 2.400 157,758 -0.05(-1.87%)
Dec 17, 2008 2.271 2.446 2.271 2.446 51,488 +0.21(+9.18%)
Dec 16, 2008 2.263 2.286 2.225 2.240 2,099 +0.01(+0.34%)
Dec 15, 2008 2.271 2.393 2.233 2.233 39,632 -0.11(-4.56%)
Dec 12, 2008 2.294 2.339 2.225 2.339 9,313 -0.02(-0.97%)
Dec 11, 2008 2.614 2.614 2.362 2.362 13,110 -0.13(-5.20%)
Dec 10, 2008 2.545 2.687 2.454 2.492 26,672 -0.02(-0.61%)
Dec 09, 2008 2.416 2.515 2.332 2.507 18,282 +0.02(+0.92%)
Dec 08, 2008 2.202 2.507 1.958 2.484 322,980 +0.30(+13.59%)
Dec 05, 2008 2.004 2.210 1.935 2.187 149,328 +0.24(+12.11%)
Dec 04, 2008 2.126 2.126 1.951 1.951 173,557 -0.03(-1.54%)
Dec 03, 2008 2.004 2.126 1.905 1.981 140,560 +0.02(+0.78%)
Dec 02, 2008 2.172 2.172 1.867 1.966 120,529 -0.15(-7.19%)
Dec 01, 2008 2.210 2.217 2.065 2.118 148,870 -0.13(-5.77%)
Nov 28, 2008 1.821 2.385 1.714 2.248 74,683 +0.43(+23.95%)
Nov 26, 2008 1.821 1.859 1.775 1.814 848,117 +0.04(+2.15%)
Nov 25, 2008 1.791 1.859 1.775 1.775 120,529 -0.02(-0.85%)
Nov 24, 2008 1.730 2.271 1.730 1.791 77,314 +0.02(+1.29%)
Nov 21, 2008 1.951 1.951 1.669 1.768 144,797 -0.21(-10.77%)
Nov 20, 2008 2.195 2.195 1.844 1.981 90,290 -0.20(-9.09%)
Nov 19, 2008 2.309 2.324 2.172 2.179 48,556 -0.17(-7.14%)
Nov 18, 2008 2.362 2.400 2.291 2.347 17,223 -0.02(-0.96%)
Nov 17, 2008 2.400 2.598 2.324 2.370 43,438 -0.14(-5.47%)
Nov 14, 2008 2.515 2.568 2.408 2.507 15,354 -0.15(-5.73%)
Nov 13, 2008 2.522 2.697 2.522 2.659 12,992 +0.04(+1.45%)
Nov 12, 2008 2.682 2.850 2.614 2.621 124,944 -0.03(-1.15%)
Nov 11, 2008 2.903 3.170 2.621 2.652 68,938 -0.21(-7.45%)
Nov 10, 2008 3.223 3.223 2.850 2.865 77,637 -0.18(-5.76%)
Nov 07, 2008 3.094 3.101 2.995 3.040 79,839 -0.02(-0.50%)
Nov 06, 2008 3.216 3.238 3.048 3.056 56,449 -0.11(-3.61%)
Nov 05, 2008 3.231 3.421 3.170 3.170 277,589 +0.05(+1.46%)
Nov 04, 2008 3.429 3.429 3.117 3.124 155,326 -0.19(-5.75%)
Nov 03, 2008 3.238 3.383 3.216 3.315 85,511 -0.02(-0.68%)
Oct 31, 2008 3.315 3.398 3.208 3.338 112,861 -0.01(-0.23%)
Oct 30, 2008 3.345 3.414 3.261 3.345 26,933 +0.05(+1.39%)
Oct 29, 2008 3.429 3.444 3.238 3.299 98,885 -0.04(-1.14%)
Oct 28, 2008 3.444 3.528 3.246 3.338 13,910 -0.02(-0.68%)
Oct 27, 2008 3.513 3.566 3.360 3.360 80,512 +0.05(+1.38%)
Oct 24, 2008 3.391 3.391 3.086 3.315 244,397 +0.01(+0.23%)
Oct 23, 2008 3.840 3.886 3.284 3.307 187,249 -0.35(-9.58%)
Oct 22, 2008 3.879 3.879 3.566 3.658 40,945 -0.33(-8.22%)
Oct 21, 2008 3.955 4.046 3.924 3.985 23,124 -0.07(-1.69%)
Oct 20, 2008 4.077 4.107 4.008 4.054 7,771 -0.03(-0.75%)
Oct 17, 2008 4.191 4.218 4.046 4.084 15,542 -0.11(-2.55%)
Oct 16, 2008 4.290 4.305 4.191 4.191 24,278 -0.07(-1.61%)
Oct 15, 2008 4.275 4.347 4.237 4.260 120,095 -0.08(-1.76%)
Oct 14, 2008 4.679 4.679 4.191 4.336 117,116 -0.36(-7.63%)
Oct 13, 2008 4.656 4.724 4.557 4.694 36,698 +0.12(+2.67%)
Oct 10, 2008 4.252 4.572 3.574 4.572 216,945 +0.01(+0.17%)
Oct 09, 2008 4.519 4.762 4.389 4.564 112,793 +0.15(+3.45%)
Oct 08, 2008 4.282 4.595 3.741 4.412 131,705 +0.13(+3.02%)
Oct 07, 2008 4.359 4.359 4.130 4.282 201,247 +0.05(+1.08%)
Oct 06, 2008 4.572 4.641 3.871 4.237 109,000 -0.41(-8.85%)
Oct 03, 2008 4.702 4.881 4.572 4.648 66,950 -0.09(-1.93%)
Oct 02, 2008 5.006 5.067 4.732 4.740 22,441 -0.33(-6.47%)
Oct 01, 2008 4.808 5.121 4.801 5.067 31,329 -0.05(-1.04%)
Sep 30, 2008 4.801 5.143 4.519 5.121 92,954 +0.42(+8.83%)
Sep 29, 2008 4.770 4.808 4.595 4.705 28,169 -0.05(-1.04%)
Sep 26, 2008 4.755 4.823 4.580 4.755 62,055 -0.04(-0.79%)
Sep 25, 2008 4.930 4.945 4.785 4.793 379,642 -0.21(-4.26%)
Sep 24, 2008 5.166 5.166 4.953 5.006 14,422 -0.12(-2.38%)
Sep 23, 2008 5.547 5.563 5.090 5.128 76,732 -0.43(-7.68%)
Sep 22, 2008 5.707 5.723 5.502 5.555 103,067 -0.08(-1.49%)
Sep 19, 2008 5.745 5.822 5.479 5.639 42,050 +0.10(+1.79%)
Sep 18, 2008 5.601 5.715 5.441 5.540 96,842 -0.13(-2.28%)
Sep 17, 2008 5.723 5.764 5.441 5.669 97,297 -0.08(-1.46%)
Sep 16, 2008 5.669 5.814 5.669 5.753 138,410 +0.13(+2.30%)
Sep 15, 2008 5.730 5.791 5.608 5.624 61,811 -0.14(-2.51%)
Sep 12, 2008 5.745 5.776 5.656 5.768 17,322 +0.02(+0.26%)
Sep 11, 2008 5.753 5.837 5.715 5.753 20,685 -0.14(-2.45%)
Sep 10, 2008 5.844 5.982 5.844 5.898 45,014 -0.05(-0.90%)
Sep 09, 2008 6.088 6.088 5.951 5.951 15,223 -0.08(-1.39%)
Sep 08, 2008 5.989 6.058 5.966 6.035 22,963 -0.02(-0.25%)
Sep 05, 2008 6.035 6.073 6.035 6.050 32,139 +0.00(+0.00%)
Sep 04, 2008 6.005 6.081 5.982 6.050 93,964 +0.10(+1.66%)
Sep 03, 2008 6.134 6.134 5.875 5.951 119,161 -0.14(-2.25%)
Sep 02, 2008 6.134 6.187 6.088 6.088 43,602 -0.05(-0.75%)
Aug 29, 2008 6.005 6.134 6.005 6.134 10,822 +0.04(+0.63%)
Aug 28, 2008 5.829 6.134 5.829 6.096 11,548 +0.22(+3.76%)
Aug 27, 2008 5.928 5.928 5.860 5.875 46,063 +0.01(+0.13%)
Aug 26, 2008 5.814 5.997 5.791 5.867 49,344 -0.02(-0.26%)
Aug 25, 2008 5.997 6.134 5.860 5.883 52,152 -0.06(-0.96%)
Aug 22, 2008 5.898 5.989 5.776 5.940 30,069 +0.15(+2.57%)
Aug 21, 2008 5.890 5.905 5.715 5.791 39,715 +0.08(+1.47%)
Aug 20, 2008 5.806 5.806 5.646 5.707 9,846 -0.12(-2.09%)
Aug 19, 2008 5.791 6.088 5.776 5.829 41,807 +0.02(+0.26%)
Aug 18, 2008 5.791 5.844 5.540 5.814 60,854 +0.01(+0.13%)
Aug 15, 2008 5.852 5.852 5.768 5.806 33,333 -0.01(-0.13%)
Aug 14, 2008 5.684 5.928 5.631 5.814 56,167 -0.05(-0.91%)
Aug 13, 2008 5.802 5.890 5.753 5.867 15,616 +0.07(+1.18%)
Aug 12, 2008 5.890 5.890 5.776 5.799 2,887 -0.07(-1.17%)
Aug 11, 2008 5.776 5.905 5.669 5.867 36,770 +0.00(+0.00%)
Aug 08, 2008 5.997 5.997 5.684 5.867 52,349 -0.04(-0.65%)
Aug 07, 2008 6.027 6.027 5.867 5.905 18,766 +0.02(+0.39%)
Aug 06, 2008 5.905 6.005 5.814 5.883 74,147 -0.04(-0.64%)
Aug 05, 2008 5.966 5.966 5.898 5.921 50,131 -0.27(-4.31%)
Aug 04, 2008 6.111 6.210 6.088 6.187 12,467 -0.03(-0.49%)
Aug 01, 2008 6.568 6.599 5.921 6.218 227,735 -0.37(-5.66%)
Jul 31, 2008 6.477 6.675 6.248 6.591 58,795 +0.06(+0.93%)
Jul 30, 2008 6.347 6.561 6.119 6.530 86,813 +0.35(+5.67%)
Jul 29, 2008 6.180 6.210 5.745 6.180 54,711 +0.35(+6.01%)
Jul 28, 2008 5.585 5.852 5.395 5.829 79,442 +0.12(+2.14%)
Jul 25, 2008 5.966 5.966 5.684 5.707 11,060 -0.11(-1.90%)
Jul 24, 2008 5.875 5.936 5.654 5.818 34,224 -0.00(-0.07%)
Jul 23, 2008 5.669 5.936 5.570 5.822 76,780 +0.12(+2.14%)
Jul 22, 2008 5.540 5.700 5.540 5.700 25,853 +0.02(+0.40%)
Jul 21, 2008 5.616 5.684 5.601 5.677 19,081 -0.02(-0.27%)
Jul 18, 2008 5.532 5.745 5.471 5.692 9,641 -0.02(-0.27%)
Jul 17, 2008 5.524 5.989 5.486 5.707 106,271 +0.07(+1.22%)
Jul 16, 2008 5.418 5.639 5.334 5.639 45,079 +0.13(+2.42%)
Jul 15, 2008 5.456 5.532 5.243 5.505 63,963 +0.01(+0.21%)
Jul 14, 2008 5.326 5.867 5.326 5.494 153,065 +0.12(+2.27%)
Jul 11, 2008 4.976 5.486 4.915 5.372 67,890 +0.24(+4.75%)
Jul 10, 2008 5.018 5.182 4.976 5.128 124,678 +0.11(+2.12%)
Jul 09, 2008 5.014 5.143 4.915 5.022 98,693 -0.05(-0.90%)
Jul 08, 2008 5.220 5.235 5.029 5.067 32,218 -0.08(-1.48%)
Jul 07, 2008 5.090 5.204 5.075 5.143 31,656 -0.02(-0.30%)
Jul 04, 2008 5.212 5.212 5.022 5.159 12,992 +0.00(+0.00%)
Jul 03, 2008 5.212 5.212 5.022 5.159 12,992 -0.01(-0.15%)
Jul 02, 2008 5.265 5.410 5.105 5.166 123,291 -0.15(-2.87%)
Jul 01, 2008 5.505 5.517 5.212 5.319 47,495 -0.15(-2.79%)
Jun 30, 2008 5.319 5.524 5.159 5.471 139,093 +0.19(+3.61%)
Jun 27, 2008 5.540 5.570 5.174 5.281 46,744 -0.05(-0.86%)
Jun 26, 2008 5.639 5.639 5.326 5.326 125,243 -0.27(-4.90%)
Jun 25, 2008 5.578 5.822 5.311 5.601 101,061 -0.05(-0.81%)
Jun 24, 2008 5.715 5.738 5.555 5.646 42,925 +0.00(+0.00%)
Jun 23, 2008 5.791 5.944 5.639 5.646 42,530 -0.07(-1.20%)
Jun 20, 2008 5.951 6.157 5.639 5.715 43,257 -0.01(-0.13%)
Jun 19, 2008 5.692 5.852 5.654 5.723 58,891 -0.05(-0.92%)
Jun 18, 2008 5.928 5.928 5.585 5.776 97,968 -0.18(-2.94%)
Jun 17, 2008 6.050 6.088 5.799 5.951 36,089 -0.05(-0.76%)
Jun 16, 2008 6.020 6.027 5.951 5.997 25,182 -0.02(-0.38%)
Jun 13, 2008 5.989 6.088 5.982 6.020 41,484 +0.02(+0.38%)
Jun 12, 2008 6.058 6.088 5.997 5.997 24,540 -0.04(-0.63%)
Jun 11, 2008 6.424 6.424 6.035 6.035 38,012 -0.25(-4.00%)
Jun 10, 2008 6.454 6.591 6.286 6.286 70,990 -0.22(-3.40%)
Jun 09, 2008 6.241 6.698 6.241 6.507 43,552 +0.30(+4.79%)
Jun 06, 2008 6.309 6.439 6.203 6.210 15,616 -0.17(-2.63%)
Jun 05, 2008 6.446 6.591 6.351 6.378 26,640 +0.02(+0.24%)
Jun 04, 2008 6.096 6.523 6.058 6.363 47,412 +0.28(+4.64%)
Jun 03, 2008 6.195 6.233 6.035 6.081 58,861 -0.13(-2.09%)
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.