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, 2012 9.790 9.850 9.620 9.710 93,964 -0.01(-0.10%)
May 30, 2012 9.640 9.900 9.560 9.720 81,517 -0.02(-0.21%)
May 29, 2012 9.580 9.860 9.520 9.740 120,907 +0.19(+1.99%)
May 25, 2012 9.490 9.590 9.440 9.550 120,236 +0.05(+0.53%)
May 24, 2012 9.420 9.540 9.350 9.500 114,241 +0.08(+0.85%)
May 23, 2012 9.360 9.440 9.270 9.420 155,435 -0.02(-0.21%)
May 22, 2012 9.510 9.530 9.380 9.440 78,472 -0.05(-0.53%)
May 21, 2012 9.360 9.540 9.240 9.490 107,725 +0.15(+1.61%)
May 18, 2012 9.460 9.680 9.280 9.340 131,712 -0.12(-1.27%)
May 17, 2012 9.720 9.750 9.460 9.460 121,540 -0.25(-2.57%)
May 16, 2012 9.650 9.840 9.640 9.710 55,832 +0.08(+0.83%)
May 15, 2012 9.660 9.780 9.610 9.630 66,959 -0.06(-0.62%)
May 14, 2012 9.860 9.900 9.680 9.690 197,189 -0.23(-2.32%)
May 11, 2012 9.500 9.980 9.500 9.920 79,175 +0.37(+3.87%)
May 10, 2012 9.820 9.820 9.350 9.550 617,820 -0.16(-1.65%)
May 09, 2012 9.790 9.880 9.700 9.710 228,069 -0.24(-2.41%)
May 08, 2012 10.41 10.50 9.900 9.950 194,131 +0.09(+0.91%)
May 07, 2012 9.750 9.910 9.660 9.860 128,983 +0.05(+0.51%)
May 04, 2012 10.03 10.26 9.720 9.810 166,124 -0.40(-3.92%)
May 03, 2012 10.26 10.32 10.15 10.21 142,354 -0.09(-0.87%)
May 02, 2012 10.25 10.32 10.22 10.30 84,487 +0.00(+0.00%)
May 01, 2012 10.30 10.50 10.23 10.30 92,480 -0.02(-0.19%)
Apr 30, 2012 10.52 10.55 10.29 10.32 168,646 -0.19(-1.81%)
Apr 27, 2012 10.57 10.60 10.37 10.51 178,103 -0.01(-0.10%)
Apr 26, 2012 10.20 10.52 10.18 10.52 120,106 +0.33(+3.24%)
Apr 25, 2012 10.05 10.65 9.990 10.19 81,472 +0.29(+2.93%)
Apr 24, 2012 9.810 9.950 9.810 9.900 76,522 +0.10(+1.02%)
Apr 23, 2012 9.830 9.890 9.760 9.800 97,533 -0.15(-1.51%)
Apr 20, 2012 9.990 9.990 9.820 9.950 124,006 +0.15(+1.53%)
Apr 19, 2012 9.550 9.800 9.530 9.800 271,619 +0.26(+2.73%)
Apr 18, 2012 9.730 9.798 9.400 9.540 252,608 -0.22(-2.25%)
Apr 17, 2012 10.04 10.04 9.750 9.760 148,260 -0.17(-1.71%)
Apr 16, 2012 10.09 10.09 9.886 9.930 124,270 -0.06(-0.60%)
Apr 13, 2012 10.13 10.21 9.970 9.990 206,744 -0.17(-1.67%)
Apr 12, 2012 10.34 10.42 10.14 10.16 99,796 -0.14(-1.36%)
Apr 11, 2012 10.13 10.32 10.12 10.30 161,884 +0.25(+2.49%)
Apr 10, 2012 10.28 10.39 9.970 10.05 276,511 -0.24(-2.33%)
Apr 09, 2012 10.84 11.10 10.27 10.29 460,340 -0.71(-6.45%)
Apr 05, 2012 11.00 11.14 10.81 11.00 587,665 +0.07(+0.64%)
Apr 04, 2012 10.97 11.45 10.74 10.93 813,244 +0.47(+4.49%)
Apr 03, 2012 10.95 11.00 10.37 10.46 242,877 -0.55(-5.00%)
Apr 02, 2012 11.10 11.50 10.91 11.01 114,901 -0.11(-0.99%)
Mar 30, 2012 11.40 11.44 11.11 11.12 93,116 -0.17(-1.51%)
Mar 29, 2012 11.46 11.46 11.10 11.29 123,185 -0.26(-2.25%)
Mar 28, 2012 12.00 12.04 11.34 11.55 419,750 -0.45(-3.75%)
Mar 27, 2012 11.89 12.15 11.88 12.00 251,656 +0.16(+1.35%)
Mar 26, 2012 12.65 12.72 11.75 11.84 250,232 -0.67(-5.36%)
Mar 23, 2012 12.10 12.56 12.00 12.51 96,537 +0.40(+3.30%)
Mar 22, 2012 11.69 12.13 11.67 12.11 105,424 +0.27(+2.28%)
Mar 21, 2012 11.59 11.91 11.55 11.84 281,475 +0.24(+2.07%)
Mar 20, 2012 11.45 11.66 11.43 11.60 162,293 +0.03(+0.26%)
Mar 19, 2012 11.65 11.66 11.47 11.57 171,427 -0.13(-1.11%)
Mar 16, 2012 11.93 11.98 11.66 11.70 281,793 -0.25(-2.09%)
Mar 15, 2012 12.78 12.78 11.87 11.95 281,447 -0.78(-6.13%)
Mar 14, 2012 12.85 12.90 12.71 12.73 86,380 -0.16(-1.24%)
Mar 13, 2012 12.96 12.96 12.76 12.89 149,652 +0.09(+0.70%)
Mar 12, 2012 13.18 13.23 12.75 12.80 86,952 -0.40(-3.03%)
Mar 09, 2012 13.52 13.60 13.15 13.20 103,870 -0.28(-2.08%)
Mar 08, 2012 13.10 13.49 13.09 13.48 34,392 +0.54(+4.17%)
Mar 07, 2012 13.17 13.30 12.91 12.94 65,430 -0.07(-0.54%)
Mar 06, 2012 13.43 13.49 12.99 13.01 111,367 -0.64(-4.69%)
Mar 05, 2012 13.38 13.68 13.37 13.65 61,547 +0.17(+1.26%)
Mar 02, 2012 13.05 13.66 12.88 13.48 159,966 +0.47(+3.61%)
Mar 01, 2012 13.00 13.23 12.79 13.01 142,944 +0.09(+0.70%)
Feb 29, 2012 12.96 13.04 12.71 12.92 198,129 -0.01(-0.04%)
Feb 28, 2012 13.22 13.78 12.61 12.93 701,345 -0.30(-2.31%)
Feb 27, 2012 13.62 13.74 13.18 13.23 79,338 -0.51(-3.71%)
Feb 24, 2012 13.29 13.96 13.22 13.74 440,321 +0.47(+3.54%)
Feb 23, 2012 12.87 13.37 12.87 13.27 142,034 +0.41(+3.19%)
Feb 22, 2012 13.07 13.15 12.86 12.86 72,598 -0.25(-1.91%)
Feb 21, 2012 13.35 13.35 12.91 13.11 126,412 -0.19(-1.43%)
Feb 17, 2012 13.41 13.44 13.26 13.30 51,475 -0.03(-0.23%)
Feb 16, 2012 13.12 13.54 13.08 13.33 83,968 +0.19(+1.45%)
Feb 15, 2012 13.16 13.33 12.94 13.14 70,376 +0.09(+0.69%)
Feb 14, 2012 13.69 13.69 12.90 13.05 90,967 -0.71(-5.16%)
Feb 13, 2012 13.63 13.88 13.48 13.76 58,739 +0.23(+1.70%)
Feb 10, 2012 13.75 13.90 13.47 13.53 39,195 -0.36(-2.59%)
Feb 09, 2012 14.00 14.21 13.80 13.89 50,789 -0.03(-0.22%)
Feb 08, 2012 14.20 14.28 13.82 13.92 39,622 -0.27(-1.90%)
Feb 07, 2012 14.24 14.42 14.07 14.19 76,085 -0.08(-0.56%)
Feb 06, 2012 14.37 14.46 14.10 14.27 40,662 -0.19(-1.31%)
Feb 03, 2012 13.59 14.51 13.41 14.46 76,973 +1.16(+8.72%)
Feb 02, 2012 13.32 13.35 13.10 13.30 44,888 +0.02(+0.15%)
Feb 01, 2012 13.18 13.45 13.06 13.28 150,341 +0.21(+1.61%)
Jan 31, 2012 13.09 13.21 13.02 13.07 71,339 +0.07(+0.54%)
Jan 30, 2012 13.10 13.10 12.50 13.00 400,308 -0.22(-1.66%)
Jan 27, 2012 13.21 13.27 13.16 13.22 31,922 +0.00(+0.00%)
Jan 26, 2012 13.30 13.35 13.11 13.22 97,702 -0.09(-0.68%)
Jan 25, 2012 13.18 13.37 13.07 13.31 92,091 +0.13(+0.99%)
Jan 24, 2012 13.37 13.37 13.16 13.18 57,140 -0.25(-1.86%)
Jan 23, 2012 13.35 13.67 13.30 13.43 43,716 +0.04(+0.30%)
Jan 20, 2012 13.03 13.49 12.89 13.39 108,381 +0.32(+2.45%)
Jan 19, 2012 13.34 13.48 12.87 13.07 69,255 -0.18(-1.36%)
Jan 18, 2012 12.55 13.40 12.55 13.25 91,773 +0.72(+5.75%)
Jan 17, 2012 12.93 13.00 12.43 12.53 84,518 -0.28(-2.19%)
Jan 13, 2012 12.85 13.00 12.75 12.81 54,006 -0.24(-1.84%)
Jan 12, 2012 13.10 13.19 12.89 13.05 45,328 -0.03(-0.23%)
Jan 11, 2012 12.91 13.12 12.77 13.08 92,212 +0.12(+0.93%)
Jan 10, 2012 12.59 12.97 12.36 12.96 116,942 +0.52(+4.18%)
Jan 09, 2012 13.00 13.11 12.29 12.44 63,933 -0.54(-4.16%)
Jan 06, 2012 13.14 13.37 12.95 12.98 114,743 -0.18(-1.37%)
Jan 05, 2012 13.41 13.61 13.10 13.16 97,380 -0.36(-2.66%)
Jan 04, 2012 13.91 14.49 13.48 13.52 66,531 +0.00(+0.00%)
Dec 30, 2011 13.46 13.65 13.22 13.52 77,215 +0.02(+0.15%)
Dec 29, 2011 13.27 13.52 13.17 13.50 95,874 +0.30(+2.27%)
Dec 28, 2011 13.56 13.56 13.06 13.20 78,771 -0.35(-2.58%)
Dec 27, 2011 13.35 13.56 13.22 13.55 95,283 +0.08(+0.59%)
Dec 23, 2011 13.33 13.50 13.22 13.47 52,762 -0.03(-0.22%)
Dec 21, 2011 13.44 13.65 13.20 13.50 31,748 +0.05(+0.37%)
Dec 20, 2011 13.02 13.47 12.81 13.45 99,816 +0.80(+6.32%)
Dec 19, 2011 13.78 13.80 12.63 12.65 65,433 -0.95(-6.99%)
Dec 16, 2011 14.43 14.43 13.53 13.60 122,032 -0.66(-4.63%)
Dec 15, 2011 14.47 14.73 14.19 14.26 116,297 +0.04(+0.28%)
Dec 14, 2011 13.89 14.24 13.85 14.22 79,188 +0.15(+1.07%)
Dec 13, 2011 14.50 14.59 13.99 14.07 274,191 -0.42(-2.90%)
Dec 12, 2011 14.21 14.52 14.00 14.49 87,536 +0.04(+0.28%)
Dec 09, 2011 14.17 14.76 13.88 14.45 92,573 +0.37(+2.63%)
Dec 08, 2011 14.69 14.86 14.04 14.08 59,149 -0.92(-6.13%)
Dec 07, 2011 14.82 15.07 14.61 15.00 42,848 +0.04(+0.27%)
Dec 06, 2011 14.85 15.15 14.62 14.96 81,836 +0.08(+0.54%)
Dec 05, 2011 14.78 14.92 14.28 14.88 112,795 +0.43(+2.98%)
Dec 02, 2011 14.25 14.54 14.05 14.45 43,799 +0.42(+2.99%)
Dec 01, 2011 14.49 14.51 14.02 14.03 71,571 -0.47(-3.24%)
Nov 30, 2011 14.28 14.70 13.75 14.50 163,831 +0.89(+6.54%)
Nov 29, 2011 13.80 13.80 13.37 13.61 47,971 -0.35(-2.51%)
Nov 28, 2011 13.67 14.12 13.56 13.96 130,038 +0.86(+6.56%)
Nov 25, 2011 12.78 13.26 12.78 13.10 71,252 +0.20(+1.55%)
Nov 23, 2011 13.06 13.15 12.68 12.90 116,222 -0.26(-1.98%)
Nov 22, 2011 13.64 13.68 13.05 13.16 150,710 -0.51(-3.73%)
Nov 21, 2011 13.53 13.85 13.53 13.67 144,645 -0.14(-1.01%)
Nov 18, 2011 13.77 14.14 13.69 13.81 105,721 +0.06(+0.44%)
Nov 17, 2011 13.97 14.09 13.45 13.75 181,962 -0.20(-1.43%)
Nov 16, 2011 14.21 14.34 13.87 13.95 88,774 -0.41(-2.86%)
Nov 15, 2011 14.40 14.69 14.06 14.36 82,804 -0.11(-0.76%)
Nov 14, 2011 15.12 15.12 14.24 14.47 73,843 -0.45(-3.02%)
Nov 11, 2011 14.27 14.95 13.93 14.92 110,677 +0.82(+5.82%)
Nov 10, 2011 15.54 15.69 13.75 14.10 238,420 -1.15(-7.54%)
Nov 09, 2011 15.60 15.77 15.14 15.25 123,261 -0.93(-5.75%)
Nov 08, 2011 15.97 16.23 15.36 16.18 304,782 +0.35(+2.21%)
Nov 07, 2011 15.69 15.93 15.61 15.83 558,521 +0.06(+0.38%)
Nov 04, 2011 15.53 15.92 15.22 15.77 343,742 +0.13(+0.83%)
Nov 03, 2011 16.12 16.12 15.18 15.64 400,244 +0.94(+6.39%)
Nov 02, 2011 15.75 16.38 13.94 14.70 480,870 -0.97(-6.19%)
Nov 01, 2011 16.18 16.28 15.45 15.67 87,022 -1.17(-6.95%)
Oct 31, 2011 17.06 17.39 16.78 16.84 58,284 -0.54(-3.11%)
Oct 28, 2011 17.42 17.87 17.16 17.38 62,697 -0.09(-0.52%)
Oct 27, 2011 17.25 17.69 16.93 17.47 206,662 +0.48(+2.83%)
Oct 26, 2011 16.40 17.13 15.73 16.99 71,524 +0.74(+4.55%)
Oct 25, 2011 16.56 16.59 16.19 16.25 67,062 -0.77(-4.52%)
Oct 24, 2011 17.27 17.66 16.97 17.02 108,999 +0.03(+0.18%)
Oct 21, 2011 16.59 17.19 16.50 16.99 73,312 +0.79(+4.88%)
Oct 20, 2011 16.60 16.60 15.98 16.20 49,889 -0.31(-1.88%)
Oct 19, 2011 16.33 16.83 16.15 16.51 58,883 +0.08(+0.49%)
Oct 18, 2011 15.85 16.64 15.43 16.43 89,683 +0.63(+3.99%)
Oct 17, 2011 16.00 16.00 15.68 15.80 53,288 -0.43(-2.65%)
Oct 14, 2011 15.94 16.42 15.73 16.23 43,278 +0.48(+3.05%)
Oct 13, 2011 15.86 16.20 15.64 15.75 30,021 -0.27(-1.69%)
Oct 12, 2011 16.17 16.24 15.80 16.02 54,962 +0.02(+0.12%)
Oct 11, 2011 15.90 16.11 15.15 16.00 71,770 -0.09(-0.56%)
Oct 10, 2011 15.52 16.10 15.27 16.09 63,392 +0.92(+6.06%)
Oct 07, 2011 15.85 15.85 14.86 15.17 58,112 -0.66(-4.17%)
Oct 06, 2011 15.77 16.38 15.46 15.83 77,141 -0.01(-0.06%)
Oct 05, 2011 14.80 16.00 14.58 15.84 71,783 +1.01(+6.81%)
Oct 04, 2011 13.38 14.93 12.71 14.83 171,218 +1.35(+10.01%)
Oct 03, 2011 14.23 14.62 13.48 13.48 154,786 -0.94(-6.52%)
Sep 30, 2011 14.21 14.89 13.93 14.42 113,072 -0.14(-0.96%)
Sep 29, 2011 14.44 14.57 13.94 14.56 107,220 +0.54(+3.85%)
Sep 28, 2011 14.15 15.11 14.00 14.02 178,331 -0.08(-0.57%)
Sep 27, 2011 15.13 15.45 13.81 14.10 201,137 -0.67(-4.54%)
Sep 26, 2011 14.96 15.41 14.30 14.77 104,350 -0.08(-0.54%)
Sep 23, 2011 14.06 14.90 13.89 14.85 53,953 +0.76(+5.39%)
Sep 22, 2011 14.43 16.24 13.67 14.09 139,214 -0.88(-5.88%)
Sep 21, 2011 16.00 16.17 14.88 14.97 66,975 -1.04(-6.50%)
Sep 20, 2011 15.47 17.17 15.45 16.01 87,234 +0.58(+3.76%)
Sep 19, 2011 15.75 16.30 15.13 15.43 41,817 -0.60(-3.74%)
Sep 16, 2011 15.98 16.20 15.93 16.03 69,882 +0.15(+0.94%)
Sep 15, 2011 16.14 16.14 15.71 15.88 40,434 -0.06(-0.38%)
Sep 14, 2011 15.52 16.20 15.28 15.94 97,320 +0.55(+3.57%)
Sep 13, 2011 14.07 15.70 14.07 15.39 71,649 +1.38(+9.85%)
Sep 12, 2011 14.49 15.09 13.45 14.01 105,949 -0.55(-3.78%)
Sep 09, 2011 14.67 14.90 13.92 14.56 102,995 -0.27(-1.82%)
Sep 08, 2011 15.37 15.37 14.74 14.83 55,467 -0.66(-4.26%)
Sep 07, 2011 14.34 15.51 14.08 15.49 139,154 +1.37(+9.70%)
Sep 06, 2011 14.25 14.64 13.68 14.12 92,646 -0.58(-3.95%)
Sep 02, 2011 15.79 15.79 14.67 14.70 85,986 -1.47(-9.09%)
Sep 01, 2011 17.13 17.13 15.72 16.17 145,413 +0.22(+1.38%)
Aug 31, 2011 16.06 16.64 15.64 15.95 93,130 -0.02(-0.13%)
Aug 30, 2011 15.97 16.41 15.71 15.97 90,593 -0.15(-0.93%)
Aug 29, 2011 15.87 17.01 15.28 16.12 129,478 +0.47(+3.00%)
Aug 26, 2011 13.89 15.67 13.57 15.65 128,547 +1.61(+11.47%)
Aug 25, 2011 14.59 14.89 13.95 14.04 109,594 -0.50(-3.44%)
Aug 24, 2011 14.50 14.87 13.88 14.54 122,312 -0.06(-0.41%)
Aug 23, 2011 13.02 14.64 12.95 14.60 138,946 +1.61(+12.39%)
Aug 22, 2011 13.12 13.27 12.62 12.99 425,872 +0.21(+1.64%)
Aug 19, 2011 12.93 13.51 12.77 12.78 135,536 -0.39(-2.96%)
Aug 18, 2011 14.15 14.15 12.79 13.17 213,735 -1.28(-8.86%)
Aug 17, 2011 15.31 15.45 14.42 14.45 130,392 -0.72(-4.75%)
Aug 16, 2011 15.53 15.70 15.08 15.17 137,975 -0.42(-2.69%)
Aug 15, 2011 15.13 15.73 14.80 15.59 143,318 +0.44(+2.90%)
Aug 12, 2011 15.19 15.46 14.79 15.15 112,814 +0.10(+0.66%)
Aug 11, 2011 14.29 15.14 14.29 15.05 291,020 +0.83(+5.84%)
Aug 10, 2011 15.72 16.14 14.21 14.22 230,119 -1.79(-11.18%)
Aug 09, 2011 16.14 16.30 14.91 16.01 212,435 +0.58(+3.76%)
Aug 08, 2011 16.99 17.57 15.12 15.43 203,837 -2.04(-11.68%)
Aug 05, 2011 18.00 18.08 16.91 17.47 122,555 -0.28(-1.58%)
Aug 04, 2011 18.91 18.95 17.64 17.75 166,873 -1.37(-7.17%)
Aug 03, 2011 18.87 19.17 17.54 19.12 191,077 +0.53(+2.85%)
Aug 02, 2011 20.21 20.21 18.57 18.59 233,179 -1.75(-8.63%)
Aug 01, 2011 20.09 20.99 20.04 20.34 375,068 +0.38(+1.88%)
Jul 29, 2011 18.19 20.00 18.10 19.97 204,391 +1.71(+9.36%)
Jul 28, 2011 18.70 18.76 17.89 18.26 82,308 -0.35(-1.88%)
Jul 27, 2011 18.81 19.01 18.00 18.61 109,386 -0.32(-1.69%)
Jul 26, 2011 18.98 19.13 18.60 18.93 156,829 -0.03(-0.16%)
Jul 25, 2011 19.04 19.42 18.77 18.96 170,931 -0.19(-0.99%)
Jul 22, 2011 18.77 19.44 18.36 19.15 122,613 +0.75(+4.08%)
Jul 21, 2011 17.78 18.45 17.69 18.40 57,077 +0.65(+3.66%)
Jul 20, 2011 17.95 18.00 17.61 17.75 81,434 -0.24(-1.33%)
Jul 19, 2011 17.62 18.01 17.62 17.99 105,418 +0.54(+3.09%)
Jul 18, 2011 17.72 17.84 17.35 17.45 81,450 -0.39(-2.19%)
Jul 15, 2011 17.74 17.87 17.25 17.84 63,267 +0.17(+0.96%)
Jul 14, 2011 18.18 18.45 17.60 17.67 66,463 -0.47(-2.59%)
Jul 13, 2011 18.23 18.48 17.68 18.14 71,827 -0.06(-0.33%)
Jul 12, 2011 18.23 18.60 17.76 18.20 58,777 -0.08(-0.44%)
Jul 11, 2011 18.55 18.85 18.19 18.28 62,714 -0.37(-1.98%)
Jul 08, 2011 18.49 18.84 18.49 18.65 96,701 -0.01(-0.05%)
Jul 07, 2011 17.89 18.67 17.77 18.66 152,206 +0.83(+4.66%)
Jul 06, 2011 18.37 18.49 17.56 17.83 147,604 -0.60(-3.26%)
Jul 05, 2011 18.29 18.45 18.08 18.43 113,564 +0.14(+0.77%)
Jul 01, 2011 18.10 18.59 18.01 18.29 114,810 +0.23(+1.27%)
Jun 30, 2011 17.90 18.30 17.89 18.06 119,837 +0.29(+1.63%)
Jun 29, 2011 17.57 17.95 17.56 17.77 87,431 +0.30(+1.72%)
Jun 28, 2011 17.14 17.48 16.97 17.47 160,671 +0.41(+2.40%)
Jun 27, 2011 17.35 17.39 16.82 17.06 185,289 -0.29(-1.67%)
Jun 24, 2011 17.75 18.15 17.03 17.35 3,822,997 -0.45(-2.53%)
Jun 23, 2011 17.79 18.42 16.79 17.80 152,513 -0.14(-0.78%)
Jun 22, 2011 17.40 18.30 17.33 17.94 192,985 +0.59(+3.40%)
Jun 21, 2011 17.46 17.59 16.95 17.35 216,314 -0.09(-0.52%)
Jun 20, 2011 16.99 17.59 16.22 17.44 164,981 +0.05(+0.29%)
Jun 17, 2011 18.02 18.02 16.85 17.39 104,676 -0.48(-2.69%)
Jun 16, 2011 18.04 18.20 17.53 17.87 50,533 -0.18(-1.00%)
Jun 15, 2011 18.53 18.63 17.67 18.05 134,929 -0.59(-3.17%)
Jun 14, 2011 18.21 18.66 17.98 18.64 134,305 +0.51(+2.81%)
Jun 13, 2011 16.43 18.47 16.43 18.13 311,563 +1.86(+11.43%)
Jun 10, 2011 16.40 17.19 16.17 16.27 39,342 -0.28(-1.69%)
Jun 09, 2011 16.53 16.99 16.34 16.55 17,682 +0.04(+0.24%)
Jun 08, 2011 15.98 16.68 15.88 16.51 48,907 -0.21(-1.26%)
Jun 07, 2011 16.87 17.42 16.63 16.72 14,103 -0.10(-0.59%)
Jun 06, 2011 17.04 17.11 16.74 16.82 49,935 -0.18(-1.06%)
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.