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

Manhattan Assoc (NQ: MANH )

219.54 +3.18 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2006 7.165 7.405 7.165 7.383 2,141,056 +0.18(+2.50%)
Oct 30, 2006 6.997 7.225 6.928 7.202 1,449,980 +0.21(+2.93%)
Oct 27, 2006 7.230 7.287 6.978 6.997 1,173,948 -0.35(-4.76%)
Oct 26, 2006 7.205 7.365 6.918 7.348 1,937,596 +0.11(+1.52%)
Oct 25, 2006 6.688 7.473 6.633 7.237 6,382,548 +0.73(+11.22%)
Oct 24, 2006 6.555 6.610 6.482 6.508 1,247,176 -0.09(-1.33%)
Oct 23, 2006 6.605 6.675 6.522 6.595 722,992 -0.03(-0.42%)
Oct 20, 2006 6.675 6.675 6.513 6.622 1,105,044 -0.02(-0.30%)
Oct 19, 2006 6.555 6.685 6.548 6.643 742,256 +0.09(+1.41%)
Oct 18, 2006 6.600 6.625 6.478 6.550 999,252 +0.00(+0.04%)
Oct 17, 2006 6.463 6.577 6.312 6.548 767,640 +0.07(+1.08%)
Oct 16, 2006 6.495 6.500 6.405 6.478 1,116,868 -0.04(-0.54%)
Oct 13, 2006 6.550 6.603 6.475 6.513 770,732 -0.01(-0.15%)
Oct 12, 2006 6.500 6.601 6.470 6.522 963,688 +0.03(+0.46%)
Oct 11, 2006 6.445 6.508 6.402 6.492 644,316 +0.05(+0.74%)
Oct 10, 2006 6.330 6.485 6.330 6.445 856,456 +0.13(+2.06%)
Oct 09, 2006 6.362 6.383 6.280 6.315 1,043,240 -0.03(-0.55%)
Oct 06, 2006 6.285 6.475 6.260 6.350 2,044,488 +0.11(+1.84%)
Oct 05, 2006 6.112 6.290 6.112 6.235 1,463,580 +0.14(+2.21%)
Oct 04, 2006 5.905 6.100 5.878 6.100 916,800 +0.20(+3.39%)
Oct 03, 2006 6.010 6.027 5.888 5.900 1,196,112 -0.10(-1.75%)
Oct 02, 2006 6.003 6.165 5.980 6.005 1,299,392 -0.03(-0.50%)
Sep 29, 2006 6.245 6.245 6.025 6.035 2,028,388 -0.22(-3.52%)
Sep 28, 2006 6.237 6.293 6.155 6.255 815,552 +0.03(+0.52%)
Sep 27, 2006 6.357 6.383 6.190 6.223 768,732 -0.15(-2.35%)
Sep 26, 2006 6.357 6.425 6.317 6.372 577,516 +0.01(+0.12%)
Sep 25, 2006 6.220 6.410 6.188 6.365 768,824 +0.11(+1.80%)
Sep 22, 2006 6.195 6.280 6.100 6.253 756,644 +0.06(+0.97%)
Sep 21, 2006 6.202 6.315 6.150 6.192 808,680 +0.02(+0.36%)
Sep 20, 2006 5.912 6.237 5.910 6.170 1,252,264 +0.29(+5.02%)
Sep 19, 2006 5.830 5.897 5.815 5.875 1,467,460 +0.04(+0.73%)
Sep 18, 2006 5.850 5.875 5.798 5.832 365,068 -0.04(-0.64%)
Sep 15, 2006 5.872 5.880 5.812 5.870 1,331,548 +0.02(+0.30%)
Sep 14, 2006 5.870 5.875 5.763 5.853 1,206,844 -0.02(-0.34%)
Sep 13, 2006 5.995 5.995 5.857 5.872 1,252,936 -0.10(-1.72%)
Sep 12, 2006 5.992 6.025 5.965 5.975 721,464 -0.00(-0.04%)
Sep 11, 2006 5.938 6.008 5.737 5.978 477,576 +0.02(+0.38%)
Sep 08, 2006 5.900 6.000 5.870 5.955 398,824 +0.06(+1.06%)
Sep 07, 2006 5.800 5.985 5.713 5.893 765,200 +0.09(+1.51%)
Sep 06, 2006 5.973 5.997 5.803 5.805 519,996 -0.17(-2.89%)
Sep 05, 2006 5.855 5.997 5.827 5.978 731,704 +0.14(+2.35%)
Sep 01, 2006 5.832 5.883 5.815 5.840 331,560 +0.04(+0.65%)
Aug 31, 2006 5.957 5.997 5.770 5.803 850,736 -0.12(-2.07%)
Aug 30, 2006 6.000 6.000 5.888 5.925 752,616 -0.08(-1.25%)
Aug 29, 2006 5.745 6.000 5.683 6.000 1,467,932 +0.27(+4.76%)
Aug 28, 2006 5.575 5.795 5.540 5.728 580,792 +0.17(+3.06%)
Aug 25, 2006 5.550 5.610 5.525 5.558 500,972 +0.01(+0.27%)
Aug 24, 2006 5.575 5.593 5.513 5.543 842,704 -0.03(-0.58%)
Aug 23, 2006 5.625 5.780 5.505 5.575 742,404 -0.08(-1.37%)
Aug 22, 2006 5.593 5.697 5.562 5.652 576,456 +0.03(+0.58%)
Aug 21, 2006 5.730 5.747 5.565 5.620 396,976 -0.17(-2.85%)
Aug 18, 2006 5.785 5.785 5.688 5.785 412,716 +0.02(+0.35%)
Aug 17, 2006 5.558 5.800 5.558 5.765 1,233,084 +0.18(+3.22%)
Aug 16, 2006 5.515 5.593 5.478 5.585 735,932 +0.09(+1.68%)
Aug 15, 2006 5.383 5.527 5.343 5.492 569,468 +0.15(+2.81%)
Aug 14, 2006 5.270 5.372 5.250 5.343 860,176 +0.10(+1.86%)
Aug 11, 2006 5.223 5.277 5.213 5.245 759,920 -0.00(-0.10%)
Aug 10, 2006 5.235 5.353 5.207 5.250 945,316 -0.00(-0.05%)
Aug 09, 2006 5.327 5.365 5.245 5.253 868,120 -0.01(-0.19%)
Aug 08, 2006 5.285 5.335 5.207 5.263 688,796 -0.02(-0.47%)
Aug 07, 2006 5.303 5.350 5.242 5.287 500,332 -0.04(-0.66%)
Aug 04, 2006 5.345 5.375 5.240 5.322 820,620 +0.02(+0.33%)
Aug 03, 2006 5.265 5.345 5.202 5.305 1,066,504 -0.02(-0.42%)
Aug 02, 2006 5.207 5.357 5.183 5.327 1,562,576 +0.15(+2.95%)
Aug 01, 2006 5.247 5.258 5.170 5.175 753,816 -0.09(-1.71%)
Jul 31, 2006 5.250 5.300 5.195 5.265 926,692 +0.00(+0.10%)
Jul 28, 2006 5.220 5.365 5.220 5.260 1,170,220 +0.05(+0.96%)
Jul 27, 2006 5.268 5.325 5.157 5.210 2,060,012 -0.05(-1.00%)
Jul 26, 2006 5.332 5.487 5.263 5.263 4,953,660 +0.53(+11.26%)
Jul 25, 2006 4.610 4.840 4.593 4.730 922,184 +0.15(+3.16%)
Jul 24, 2006 4.518 4.590 4.450 4.585 1,037,184 +0.07(+1.61%)
Jul 21, 2006 4.532 4.550 4.420 4.513 626,932 -0.04(-0.88%)
Jul 20, 2006 4.735 4.785 4.547 4.553 659,944 -0.16(-3.40%)
Jul 19, 2006 4.582 4.787 4.535 4.713 687,896 +0.12(+2.50%)
Jul 18, 2006 4.590 4.680 4.478 4.598 628,864 +0.01(+0.27%)
Jul 17, 2006 4.628 4.680 4.562 4.585 510,332 -0.03(-0.54%)
Jul 14, 2006 4.630 4.690 4.570 4.610 421,448 -0.03(-0.65%)
Jul 13, 2006 4.620 4.758 4.588 4.640 536,640 +0.01(+0.16%)
Jul 12, 2006 4.760 4.817 4.625 4.633 1,244,444 -0.11(-2.32%)
Jul 11, 2006 4.777 4.822 4.665 4.742 1,551,400 -0.05(-1.04%)
Jul 10, 2006 4.820 4.912 4.782 4.793 1,126,884 -0.05(-1.13%)
Jul 07, 2006 4.920 4.945 4.812 4.848 883,036 -0.10(-1.97%)
Jul 06, 2006 4.992 5.070 4.920 4.945 726,464 -0.05(-1.05%)
Jul 05, 2006 5.072 5.093 4.935 4.997 704,828 -0.12(-2.44%)
Jul 03, 2006 5.045 5.202 5.043 5.122 423,276 +0.05(+0.99%)
Jun 30, 2006 5.072 5.103 4.975 5.072 3,581,896 +0.17(+3.47%)
Jun 29, 2006 4.753 4.950 4.750 4.902 681,200 +0.17(+3.54%)
Jun 28, 2006 4.780 4.787 4.675 4.735 332,880 -0.02(-0.42%)
Jun 27, 2006 4.843 4.890 4.737 4.755 412,356 -0.10(-2.06%)
Jun 26, 2006 4.865 4.918 4.815 4.855 470,000 +0.01(+0.15%)
Jun 23, 2006 4.880 4.893 4.763 4.848 467,696 -0.05(-1.02%)
Jun 22, 2006 4.905 4.965 4.825 4.897 368,544 -0.02(-0.41%)
Jun 21, 2006 4.872 4.995 4.803 4.918 1,065,580 +0.06(+1.24%)
Jun 20, 2006 4.867 4.963 4.805 4.857 1,051,712 -0.01(-0.26%)
Jun 19, 2006 4.897 4.902 4.815 4.870 845,524 +0.00(+0.00%)
Jun 16, 2006 4.815 4.928 4.812 4.870 2,096,440 +0.04(+0.88%)
Jun 15, 2006 4.675 4.878 4.645 4.827 798,264 +0.17(+3.76%)
Jun 14, 2006 4.630 4.680 4.595 4.652 691,924 +0.02(+0.49%)
Jun 13, 2006 4.750 4.848 4.603 4.630 1,542,388 -0.13(-2.78%)
Jun 12, 2006 4.893 4.897 4.763 4.763 544,296 -0.14(-2.91%)
Jun 09, 2006 4.995 5.075 4.872 4.905 442,160 -0.08(-1.70%)
Jun 08, 2006 5.013 5.025 4.895 4.990 685,084 -0.06(-1.14%)
Jun 07, 2006 5.013 5.205 5.013 5.048 781,740 +0.02(+0.45%)
Jun 06, 2006 5.000 5.077 4.955 5.025 532,520 +0.01(+0.20%)
Jun 05, 2006 5.065 5.090 4.968 5.015 728,320 -0.07(-1.43%)
Jun 02, 2006 5.162 5.220 5.055 5.088 995,976 +0.03(+0.64%)
Jun 01, 2006 5.043 5.065 4.946 5.055 538,008 +0.02(+0.50%)
May 31, 2006 4.925 5.037 4.907 5.030 572,348 +0.11(+2.24%)
May 30, 2006 5.095 5.095 4.918 4.920 983,956 -0.17(-3.43%)
May 26, 2006 5.162 5.228 5.062 5.095 596,536 -0.08(-1.50%)
May 25, 2006 5.082 5.173 5.082 5.173 1,060,624 +0.11(+2.17%)
May 24, 2006 4.997 5.117 4.930 5.062 1,230,428 +0.06(+1.25%)
May 23, 2006 5.130 5.162 5.000 5.000 1,018,080 -0.09(-1.86%)
May 22, 2006 5.003 5.150 5.000 5.095 1,333,200 +0.03(+0.64%)
May 19, 2006 5.005 5.138 4.980 5.062 851,860 +0.04(+0.70%)
May 18, 2006 5.018 5.130 5.018 5.027 688,324 +0.01(+0.20%)
May 17, 2006 5.025 5.130 4.997 5.018 1,600,264 -0.04(-0.79%)
May 16, 2006 5.062 5.150 5.010 5.058 580,976 -0.01(-0.25%)
May 15, 2006 4.950 5.143 4.950 5.070 872,316 +0.07(+1.40%)
May 12, 2006 4.975 5.077 4.935 5.000 477,420 -0.00(-0.05%)
May 11, 2006 5.130 5.133 4.982 5.003 438,048 -0.14(-2.72%)
May 10, 2006 5.165 5.247 5.117 5.143 430,224 -0.04(-0.82%)
May 09, 2006 5.210 5.223 5.135 5.185 826,712 -0.04(-0.77%)
May 08, 2006 5.235 5.277 5.197 5.225 359,432 -0.03(-0.62%)
May 05, 2006 5.200 5.315 5.170 5.258 564,424 +0.07(+1.35%)
May 04, 2006 5.202 5.205 5.138 5.188 369,484 +0.02(+0.34%)
May 03, 2006 5.185 5.220 5.130 5.170 650,992 -0.01(-0.24%)
May 02, 2006 5.215 5.247 5.175 5.183 951,136 -0.05(-0.96%)
May 01, 2006 5.410 5.442 5.215 5.232 771,416 -0.20(-3.59%)
Apr 28, 2006 5.435 5.485 5.388 5.428 962,800 -0.05(-0.87%)
Apr 27, 2006 5.418 5.575 5.390 5.475 1,374,840 +0.01(+0.23%)
Apr 26, 2006 5.010 5.485 4.968 5.463 3,589,832 +0.54(+10.91%)
Apr 25, 2006 4.915 5.000 4.850 4.925 1,104,220 -0.02(-0.35%)
Apr 24, 2006 4.942 4.995 4.918 4.942 872,712 -0.04(-0.70%)
Apr 21, 2006 4.955 5.010 4.942 4.978 938,324 +0.03(+0.66%)
Apr 20, 2006 4.980 4.995 4.928 4.945 1,164,424 -0.05(-1.00%)
Apr 19, 2006 5.025 5.093 4.945 4.995 3,708,140 -0.04(-0.79%)
Apr 18, 2006 4.902 5.037 4.848 5.035 995,428 +0.13(+2.70%)
Apr 17, 2006 4.883 4.935 4.857 4.902 1,010,428 -0.01(-0.20%)
Apr 13, 2006 4.805 4.947 4.798 4.912 528,000 +0.09(+1.81%)
Apr 12, 2006 4.835 4.872 4.753 4.825 1,256,028 -0.01(-0.21%)
Apr 11, 2006 4.745 4.840 4.728 4.835 2,614,960 +0.09(+1.92%)
Apr 10, 2006 4.910 4.918 4.683 4.744 2,204,904 -0.17(-3.39%)
Apr 07, 2006 5.005 5.048 4.902 4.910 669,648 -0.09(-1.80%)
Apr 06, 2006 4.992 5.013 4.910 5.000 1,555,324 -0.01(-0.20%)
Apr 05, 2006 5.045 5.085 4.985 5.010 1,736,844 -0.06(-1.18%)
Apr 04, 2006 5.095 5.155 4.812 5.070 8,085,588 -0.26(-4.88%)
Apr 03, 2006 5.478 5.500 5.277 5.330 1,092,620 -0.17(-3.09%)
Mar 31, 2006 5.485 5.525 5.468 5.500 850,128 +0.00(+0.09%)
Mar 30, 2006 5.378 5.525 5.375 5.495 1,408,240 +0.12(+2.23%)
Mar 29, 2006 5.225 5.375 5.225 5.375 745,764 +0.16(+2.97%)
Mar 28, 2006 5.277 5.277 5.218 5.220 683,140 -0.06(-1.14%)
Mar 27, 2006 5.312 5.367 5.247 5.280 393,700 -0.07(-1.31%)
Mar 24, 2006 5.322 5.350 5.275 5.350 425,204 +0.02(+0.38%)
Mar 23, 2006 5.353 5.372 5.263 5.330 384,400 -0.04(-0.84%)
Mar 22, 2006 5.335 5.405 5.245 5.375 992,000 +0.04(+0.84%)
Mar 21, 2006 5.312 5.478 5.285 5.330 568,616 -0.01(-0.28%)
Mar 20, 2006 5.305 5.372 5.275 5.345 336,292 +0.02(+0.38%)
Mar 17, 2006 5.330 5.350 5.258 5.325 975,684 +0.01(+0.24%)
Mar 16, 2006 5.400 5.400 5.268 5.312 359,592 -0.07(-1.35%)
Mar 15, 2006 5.370 5.393 5.275 5.385 360,124 -0.00(-0.05%)
Mar 14, 2006 5.348 5.395 5.290 5.388 259,340 +0.03(+0.51%)
Mar 13, 2006 5.388 5.397 5.335 5.360 228,820 -0.03(-0.60%)
Mar 10, 2006 5.325 5.402 5.280 5.393 402,800 +0.08(+1.41%)
Mar 09, 2006 5.397 5.415 5.295 5.317 432,336 -0.04(-0.79%)
Mar 08, 2006 5.275 5.425 5.258 5.360 778,084 +0.07(+1.28%)
Mar 07, 2006 5.255 5.327 5.250 5.293 500,860 +0.02(+0.38%)
Mar 06, 2006 5.290 5.378 5.250 5.272 365,260 -0.03(-0.52%)
Mar 03, 2006 5.330 5.430 5.300 5.300 353,232 -0.07(-1.26%)
Mar 02, 2006 5.395 5.452 5.300 5.367 477,900 -0.05(-0.97%)
Mar 01, 2006 5.290 5.420 5.290 5.420 511,496 +0.15(+2.90%)
Feb 28, 2006 5.378 5.353 5.197 5.268 500,004 -0.11(-2.05%)
Feb 27, 2006 5.322 5.475 5.282 5.378 540,948 +0.08(+1.56%)
Feb 24, 2006 5.315 5.345 5.230 5.295 594,628 -0.01(-0.14%)
Feb 23, 2006 5.253 5.362 5.197 5.303 534,120 +0.03(+0.57%)
Feb 22, 2006 5.420 5.420 5.112 5.272 1,025,264 -0.12(-2.13%)
Feb 21, 2006 5.400 5.450 5.325 5.388 315,916 -0.02(-0.46%)
Feb 17, 2006 5.410 5.435 5.300 5.412 286,388 +0.03(+0.65%)
Feb 16, 2006 5.487 5.500 5.303 5.378 726,800 -0.10(-1.83%)
Feb 15, 2006 5.460 5.497 5.415 5.478 322,900 +0.01(+0.23%)
Feb 14, 2006 5.335 5.473 5.303 5.465 578,468 +0.15(+2.87%)
Feb 13, 2006 5.355 5.375 5.298 5.312 325,084 -0.03(-0.47%)
Feb 10, 2006 5.375 5.405 5.310 5.338 580,516 -0.07(-1.25%)
Feb 09, 2006 5.312 5.497 5.312 5.405 699,812 +0.08(+1.55%)
Feb 08, 2006 5.253 5.480 4.893 5.322 2,920,616 -0.09(-1.62%)
Feb 07, 2006 5.478 5.550 5.272 5.410 776,664 -0.09(-1.64%)
Feb 06, 2006 5.332 5.535 5.332 5.500 464,712 +0.15(+2.76%)
Feb 03, 2006 5.450 5.527 5.340 5.353 461,264 -0.16(-2.81%)
Feb 02, 2006 5.532 5.593 5.445 5.508 671,416 -0.05(-0.86%)
Feb 01, 2006 5.405 5.577 5.378 5.555 657,388 +0.11(+2.11%)
Jan 31, 2006 5.383 5.463 5.332 5.440 298,092 +0.08(+1.54%)
Jan 30, 2006 5.482 5.537 5.338 5.357 355,632 -0.14(-2.59%)
Jan 27, 2006 5.490 5.580 5.438 5.500 1,160,004 +0.04(+0.64%)
Jan 26, 2006 5.232 5.468 5.175 5.465 820,976 +0.28(+5.40%)
Jan 25, 2006 5.275 5.275 5.125 5.185 875,964 -0.07(-1.24%)
Jan 24, 2006 5.223 5.310 5.205 5.250 629,608 +0.05(+1.01%)
Jan 23, 2006 5.293 5.293 5.157 5.197 453,488 -0.08(-1.42%)
Jan 20, 2006 5.485 5.485 5.260 5.272 407,188 -0.18(-3.39%)
Jan 19, 2006 5.308 5.457 5.215 5.457 984,512 +0.19(+3.56%)
Jan 18, 2006 5.240 5.362 5.232 5.270 470,104 +0.02(+0.38%)
Jan 17, 2006 5.348 5.348 5.228 5.250 428,080 -0.14(-2.55%)
Jan 13, 2006 5.400 5.445 5.375 5.388 401,532 -0.02(-0.46%)
Jan 12, 2006 5.348 5.463 5.345 5.412 533,200 +0.09(+1.64%)
Jan 11, 2006 5.535 5.543 5.242 5.325 2,013,756 -0.29(-5.16%)
Jan 10, 2006 5.445 5.625 5.383 5.615 1,069,836 +0.11(+1.95%)
Jan 09, 2006 5.433 5.515 5.390 5.508 638,440 +0.12(+2.27%)
Jan 06, 2006 5.378 5.450 5.348 5.385 574,388 +0.04(+0.65%)
Jan 05, 2006 5.240 5.405 5.240 5.350 684,636 +0.08(+1.61%)
Jan 04, 2006 5.280 5.423 5.245 5.265 843,656 -0.04(-0.66%)
Jan 03, 2006 5.122 5.348 5.105 5.300 988,792 +0.18(+3.52%)
Dec 30, 2005 5.175 5.195 5.105 5.120 1,013,552 -0.08(-1.59%)
Dec 29, 2005 5.268 5.268 5.170 5.202 358,860 -0.08(-1.47%)
Dec 28, 2005 5.250 5.317 5.230 5.280 456,000 +0.02(+0.38%)
Dec 27, 2005 5.200 5.372 5.200 5.260 834,000 +0.06(+1.15%)
Dec 23, 2005 5.135 5.223 5.090 5.200 1,385,048 +0.05(+1.02%)
Dec 22, 2005 5.242 5.308 5.125 5.147 1,026,296 -0.12(-2.23%)
Dec 21, 2005 5.322 5.338 5.223 5.265 521,204 -0.07(-1.27%)
Dec 20, 2005 5.348 5.385 5.295 5.332 403,532 -0.03(-0.61%)
Dec 19, 2005 5.400 5.440 5.348 5.365 1,011,088 -0.01(-0.19%)
Dec 16, 2005 5.355 5.450 5.350 5.375 1,474,556 +0.03(+0.61%)
Dec 15, 2005 5.433 5.438 5.147 5.343 899,400 -0.11(-1.97%)
Dec 14, 2005 5.465 5.522 5.420 5.450 954,264 -0.00(-0.09%)
Dec 13, 2005 5.540 5.550 5.447 5.455 1,299,964 -0.06(-1.13%)
Dec 12, 2005 5.560 5.588 5.500 5.518 337,532 -0.00(-0.09%)
Dec 09, 2005 5.527 5.558 5.452 5.522 362,120 -0.02(-0.41%)
Dec 08, 2005 5.500 5.625 5.500 5.545 545,144 +0.04(+0.64%)
Dec 07, 2005 5.500 5.540 5.500 5.510 906,080 +0.01(+0.27%)
Dec 06, 2005 5.545 5.572 5.473 5.495 417,352 -0.02(-0.36%)
Dec 05, 2005 5.532 5.545 5.445 5.515 399,980 -0.00(-0.05%)
Dec 02, 2005 5.515 5.558 5.500 5.518 646,324 +0.03(+0.46%)
Dec 01, 2005 5.388 5.595 5.388 5.492 1,419,880 +0.14(+2.62%)
Nov 30, 2005 5.527 5.545 5.093 5.353 1,772,188 -0.15(-2.68%)
Nov 29, 2005 5.558 5.558 5.430 5.500 600,616 +0.00(+0.09%)
Nov 28, 2005 5.525 5.560 5.480 5.495 803,736 -0.05(-0.95%)
Nov 25, 2005 5.567 5.590 5.537 5.548 199,732 -0.00(-0.05%)
Nov 23, 2005 5.553 5.595 5.530 5.550 387,720 -0.03(-0.58%)
Nov 22, 2005 5.598 5.647 5.555 5.582 389,864 -0.04(-0.62%)
Nov 21, 2005 5.630 5.662 5.500 5.617 616,008 -0.03(-0.58%)
Nov 18, 2005 5.598 5.710 5.548 5.650 768,504 +0.08(+1.44%)
Nov 17, 2005 5.575 5.603 5.532 5.570 1,074,096 +0.04(+0.63%)
Nov 16, 2005 5.603 5.640 5.412 5.535 1,316,532 -0.08(-1.51%)
Nov 15, 2005 5.650 5.715 5.567 5.620 751,052 -0.05(-0.88%)
Nov 14, 2005 5.662 5.732 5.600 5.670 1,191,664 -0.00(-0.09%)
Nov 11, 2005 5.753 5.850 5.628 5.675 1,231,612 -0.13(-2.20%)
Nov 10, 2005 5.737 5.835 5.540 5.803 1,364,228 +0.10(+1.66%)
Nov 09, 2005 5.720 5.750 5.582 5.707 901,080 -0.04(-0.70%)
Nov 08, 2005 5.740 5.750 5.660 5.747 775,872 +0.01(+0.17%)
Nov 07, 2005 5.747 5.750 5.660 5.737 1,001,388 -0.01(-0.22%)
Nov 04, 2005 5.742 5.750 5.675 5.750 915,316 +0.04(+0.70%)
Nov 03, 2005 5.625 5.742 5.625 5.710 1,291,244 +0.12(+2.24%)
Nov 02, 2005 5.423 5.610 5.423 5.585 1,488,204 +0.14(+2.67%)
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.