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

Medicines Company (NQ: MDCO )

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 (%)
Apr 30, 2008 19.81 20.14 19.71 19.75 1,112,306 +0.04(+0.20%)
Apr 29, 2008 19.32 19.81 19.27 19.71 1,304,579 +0.33(+1.70%)
Apr 28, 2008 19.15 19.40 19.15 19.38 1,552,880 +0.21(+1.10%)
Apr 25, 2008 19.18 19.35 18.89 19.17 741,088 +0.13(+0.68%)
Apr 24, 2008 18.87 19.08 18.75 19.04 880,505 +0.24(+1.28%)
Apr 23, 2008 18.64 19.15 18.40 18.80 1,153,274 +0.76(+4.21%)
Apr 22, 2008 17.50 18.05 17.18 18.04 1,425,267 +0.46(+2.62%)
Apr 21, 2008 17.84 18.24 17.39 17.58 646,104 -0.44(-2.44%)
Apr 18, 2008 18.63 18.63 17.96 18.02 483,165 -0.30(-1.64%)
Apr 17, 2008 18.76 18.91 18.22 18.32 308,273 -0.49(-2.60%)
Apr 16, 2008 18.52 18.83 18.46 18.81 349,315 +0.31(+1.68%)
Apr 15, 2008 17.91 18.67 17.82 18.50 789,538 +0.67(+3.76%)
Apr 14, 2008 18.09 18.23 17.82 17.83 580,603 -0.23(-1.27%)
Apr 11, 2008 18.09 18.70 18.02 18.06 486,915 -0.71(-3.78%)
Apr 10, 2008 19.39 19.63 18.70 18.77 761,387 -0.59(-3.05%)
Apr 09, 2008 20.03 20.11 19.23 19.36 483,572 -0.60(-3.01%)
Apr 08, 2008 19.96 20.10 19.76 19.96 348,411 +0.07(+0.35%)
Apr 07, 2008 20.23 20.44 19.85 19.89 402,281 -0.24(-1.19%)
Apr 04, 2008 20.13 20.47 19.79 20.13 483,215 +0.09(+0.45%)
Apr 03, 2008 20.10 20.32 19.92 20.04 424,854 -0.14(-0.69%)
Apr 02, 2008 20.28 20.34 19.80 20.18 707,239 -0.07(-0.35%)
Apr 01, 2008 20.50 20.87 20.22 20.25 559,869 +0.05(+0.25%)
Mar 31, 2008 19.87 20.53 19.51 20.20 774,274 +0.44(+2.23%)
Mar 28, 2008 19.30 20.34 19.30 19.76 737,526 +0.45(+2.33%)
Mar 27, 2008 18.97 19.63 18.95 19.31 562,894 +0.42(+2.22%)
Mar 26, 2008 18.85 19.02 18.44 18.89 321,802 -0.09(-0.47%)
Mar 25, 2008 19.08 19.29 18.62 18.98 477,474 -0.18(-0.94%)
Mar 24, 2008 18.35 19.66 18.30 19.16 791,316 +0.96(+5.27%)
Mar 21, 2008 18.50 18.57 17.54 18.20 984,152 +0.00(+0.00%)
Mar 20, 2008 18.50 18.57 17.54 18.20 984,152 -0.11(-0.60%)
Mar 19, 2008 18.18 18.80 17.94 18.31 682,266 +0.30(+1.67%)
Mar 18, 2008 17.61 18.02 17.02 18.01 881,611 +0.83(+4.83%)
Mar 17, 2008 17.11 17.51 16.84 17.18 460,006 -0.23(-1.32%)
Mar 14, 2008 17.85 17.85 16.83 17.41 453,587 -0.37(-2.08%)
Mar 13, 2008 17.08 18.01 17.08 17.78 372,749 +0.46(+2.66%)
Mar 12, 2008 17.45 17.76 17.22 17.32 421,315 -0.11(-0.63%)
Mar 11, 2008 17.19 17.44 16.79 17.43 789,982 +0.75(+4.50%)
Mar 10, 2008 17.31 17.45 16.38 16.68 870,329 -0.61(-3.53%)
Mar 07, 2008 17.25 17.70 17.01 17.29 774,109 -0.16(-0.92%)
Mar 06, 2008 18.47 18.64 17.45 17.45 510,550 -1.15(-6.18%)
Mar 05, 2008 18.59 18.99 18.12 18.60 470,074 +0.06(+0.32%)
Mar 04, 2008 18.16 18.82 18.16 18.54 422,717 +0.15(+0.82%)
Mar 03, 2008 19.31 19.86 18.15 18.39 982,381 -0.87(-4.52%)
Feb 29, 2008 19.11 19.52 18.99 19.26 351,768 -0.12(-0.62%)
Feb 28, 2008 19.95 19.95 19.21 19.38 335,742 -0.48(-2.42%)
Feb 27, 2008 19.79 20.32 19.40 19.86 419,542 -0.15(-0.75%)
Feb 26, 2008 19.66 20.17 19.64 20.01 422,938 +0.25(+1.27%)
Feb 25, 2008 18.85 19.87 18.85 19.76 624,599 +0.95(+5.05%)
Feb 22, 2008 19.03 19.13 18.53 18.81 585,531 -0.28(-1.47%)
Feb 21, 2008 19.61 19.61 18.81 19.09 396,966 -0.34(-1.75%)
Feb 20, 2008 19.45 19.55 19.12 19.43 580,480 -0.12(-0.61%)
Feb 19, 2008 19.38 19.72 19.22 19.55 837,863 +0.19(+0.98%)
Feb 18, 2008 19.96 20.02 19.25 19.36 898,739 +0.00(+0.00%)
Feb 15, 2008 19.96 20.02 19.25 19.36 898,739 -0.69(-3.44%)
Feb 14, 2008 21.23 21.23 20.01 20.05 2,574,024 -0.82(-3.93%)
Feb 13, 2008 20.73 21.41 20.20 20.87 2,887,058 +1.09(+5.51%)
Feb 12, 2008 19.46 20.31 19.25 19.78 991,433 +0.53(+2.75%)
Feb 11, 2008 19.32 19.41 18.98 19.25 532,459 +0.09(+0.47%)
Feb 08, 2008 18.77 19.68 18.74 19.16 767,703 +0.29(+1.54%)
Feb 07, 2008 17.63 18.96 17.60 18.87 653,961 +1.17(+6.61%)
Feb 06, 2008 18.13 18.35 17.58 17.70 304,796 -0.27(-1.50%)
Feb 05, 2008 18.05 18.72 17.95 17.97 526,339 -0.53(-2.86%)
Feb 04, 2008 18.54 18.76 18.00 18.50 408,401 -0.05(-0.27%)
Feb 01, 2008 17.20 18.81 16.82 18.55 990,698 +1.43(+8.35%)
Jan 31, 2008 16.68 17.25 16.54 17.12 459,952 +0.33(+1.97%)
Jan 30, 2008 16.95 17.10 16.76 16.79 365,991 -0.31(-1.81%)
Jan 29, 2008 17.13 17.25 16.80 17.10 745,755 +0.08(+0.47%)
Jan 28, 2008 17.00 17.34 16.60 17.02 621,862 -0.05(-0.29%)
Jan 25, 2008 17.70 18.16 16.91 17.07 415,485 -0.39(-2.23%)
Jan 24, 2008 17.69 18.12 17.28 17.46 337,317 -0.24(-1.36%)
Jan 23, 2008 17.51 17.83 16.97 17.70 658,640 -0.30(-1.67%)
Jan 22, 2008 17.81 18.75 17.63 18.00 407,603 -0.18(-0.99%)
Jan 21, 2008 18.82 19.09 17.97 18.18 656,752 +0.00(+0.00%)
Jan 18, 2008 18.82 19.09 17.97 18.18 656,752 -0.65(-3.45%)
Jan 17, 2008 19.07 19.42 18.57 18.83 435,725 -0.14(-0.74%)
Jan 16, 2008 18.67 19.26 18.58 18.97 374,036 +0.29(+1.55%)
Jan 15, 2008 18.62 19.29 18.47 18.68 239,389 -0.25(-1.32%)
Jan 14, 2008 19.25 19.25 18.67 18.93 260,673 -0.21(-1.10%)
Jan 11, 2008 18.99 19.45 18.61 19.14 922,230 -0.04(-0.21%)
Jan 10, 2008 18.62 19.42 18.52 19.18 408,265 +0.38(+2.02%)
Jan 09, 2008 19.12 19.21 18.58 18.80 481,329 -0.39(-2.03%)
Jan 08, 2008 19.29 19.66 18.94 19.19 572,762 -0.05(-0.26%)
Jan 07, 2008 18.91 19.66 18.82 19.24 439,463 +0.38(+2.01%)
Jan 04, 2008 18.01 19.25 17.71 18.86 1,038,223 +0.62(+3.40%)
Jan 03, 2008 18.45 18.72 18.18 18.24 417,881 -0.21(-1.14%)
Jan 02, 2008 19.08 19.32 18.19 18.45 456,159 -0.71(-3.71%)
Jan 01, 2008 19.00 19.65 18.52 19.16 249,690 +0.00(+0.00%)
Dec 31, 2007 19.00 19.65 18.52 19.16 249,690 +0.03(+0.16%)
Dec 28, 2007 19.47 19.53 18.93 19.13 352,995 -0.16(-0.83%)
Dec 27, 2007 19.65 19.87 19.19 19.29 378,653 -0.36(-1.83%)
Dec 26, 2007 19.21 19.90 19.05 19.65 367,356 +0.26(+1.34%)
Dec 24, 2007 19.06 19.42 18.76 19.39 151,589 +0.19(+0.99%)
Dec 21, 2007 19.16 19.58 18.79 19.20 657,650 +0.31(+1.64%)
Dec 20, 2007 18.45 18.98 17.96 18.89 372,548 +0.63(+3.45%)
Dec 19, 2007 17.81 18.53 17.69 18.26 443,556 +0.44(+2.47%)
Dec 18, 2007 17.22 17.92 16.76 17.82 490,388 +0.77(+4.52%)
Dec 17, 2007 17.50 17.70 17.05 17.05 282,164 -0.56(-3.18%)
Dec 14, 2007 17.65 18.02 17.37 17.61 255,355 -0.33(-1.84%)
Dec 13, 2007 17.74 18.03 17.64 17.94 386,039 +0.01(+0.06%)
Dec 12, 2007 18.86 18.90 17.55 17.93 727,967 -0.41(-2.24%)
Dec 11, 2007 19.15 19.23 18.34 18.34 462,338 -0.79(-4.13%)
Dec 10, 2007 18.65 19.15 18.52 19.13 417,013 +0.48(+2.57%)
Dec 07, 2007 18.23 18.68 18.09 18.65 291,364 +0.44(+2.42%)
Dec 06, 2007 17.88 18.25 17.64 18.21 392,807 +0.26(+1.45%)
Dec 05, 2007 17.91 18.03 17.53 17.95 341,254 +0.27(+1.53%)
Dec 04, 2007 17.38 17.86 17.30 17.68 339,099 +0.10(+0.57%)
Dec 03, 2007 17.62 17.96 17.55 17.58 445,401 -0.10(-0.57%)
Nov 30, 2007 18.05 18.12 17.56 17.68 468,380 -0.15(-0.84%)
Nov 29, 2007 18.06 18.11 17.70 17.83 310,538 -0.19(-1.05%)
Nov 28, 2007 17.75 18.06 17.58 18.02 394,317 +0.50(+2.85%)
Nov 27, 2007 17.05 17.59 16.74 17.52 468,467 +0.51(+3.00%)
Nov 26, 2007 17.95 18.15 16.68 17.01 560,529 -0.88(-4.92%)
Nov 23, 2007 17.73 18.02 17.61 17.89 224,059 +0.33(+1.88%)
Nov 21, 2007 17.48 17.64 17.22 17.56 318,010 +0.01(+0.06%)
Nov 20, 2007 17.38 17.67 17.28 17.55 368,712 +0.14(+0.80%)
Nov 19, 2007 17.42 17.59 17.20 17.41 351,057 -0.23(-1.30%)
Nov 16, 2007 17.83 18.05 17.28 17.64 546,081 -0.14(-0.79%)
Nov 15, 2007 18.15 18.52 17.58 17.78 257,477 -0.48(-2.63%)
Nov 14, 2007 18.17 18.50 17.86 18.26 355,570 +0.16(+0.88%)
Nov 13, 2007 18.25 18.50 17.52 18.10 464,405 +0.04(+0.22%)
Nov 12, 2007 18.20 18.54 17.72 18.06 268,347 -0.13(-0.71%)
Nov 09, 2007 17.79 18.46 17.79 18.19 404,794 +0.15(+0.83%)
Nov 08, 2007 18.22 18.54 17.60 18.04 518,905 -0.03(-0.17%)
Nov 07, 2007 18.67 18.85 18.03 18.07 366,755 -0.81(-4.29%)
Nov 06, 2007 18.83 18.96 18.50 18.88 224,882 +0.20(+1.07%)
Nov 05, 2007 18.34 18.92 18.34 18.68 302,328 -0.11(-0.59%)
Nov 02, 2007 18.96 19.05 18.32 18.79 362,303 +0.02(+0.11%)
Nov 01, 2007 18.97 19.28 18.75 18.77 549,806 -0.38(-1.98%)
Oct 31, 2007 18.71 19.30 18.67 19.15 513,223 +0.43(+2.30%)
Oct 30, 2007 18.34 19.10 18.32 18.72 597,654 +0.34(+1.85%)
Oct 29, 2007 18.31 18.62 18.26 18.38 292,530 +0.09(+0.49%)
Oct 26, 2007 18.59 18.63 18.00 18.29 739,057 -0.11(-0.60%)
Oct 25, 2007 17.95 19.07 17.35 18.40 1,963,512 +0.60(+3.37%)
Oct 24, 2007 17.77 18.38 17.16 17.80 696,652 -0.20(-1.11%)
Oct 23, 2007 18.17 18.17 17.35 18.00 425,096 +0.09(+0.50%)
Oct 22, 2007 17.57 18.22 17.36 17.91 547,100 +0.18(+1.02%)
Oct 19, 2007 18.28 18.38 17.62 17.73 448,795 -0.56(-3.06%)
Oct 18, 2007 18.66 18.66 18.22 18.29 409,013 -0.45(-2.40%)
Oct 17, 2007 19.09 19.09 18.51 18.74 341,394 -0.13(-0.69%)
Oct 16, 2007 18.91 19.21 18.87 18.87 452,736 -0.19(-1.00%)
Oct 15, 2007 19.53 19.68 18.99 19.06 892,722 -0.36(-1.85%)
Oct 12, 2007 19.26 19.50 19.16 19.42 356,224 +0.15(+0.78%)
Oct 11, 2007 19.41 19.75 19.18 19.27 751,264 -0.09(-0.46%)
Oct 10, 2007 19.20 19.40 18.90 19.36 249,586 +0.08(+0.41%)
Oct 09, 2007 19.11 19.59 18.83 19.28 303,342 +0.19(+1.00%)
Oct 08, 2007 19.06 19.28 19.01 19.09 308,948 +0.03(+0.16%)
Oct 05, 2007 19.15 19.22 18.90 19.06 393,603 +0.15(+0.79%)
Oct 04, 2007 18.97 19.01 18.71 18.91 255,447 +0.02(+0.11%)
Oct 03, 2007 19.09 19.39 18.74 18.89 377,097 -0.27(-1.41%)
Oct 02, 2007 19.50 19.59 18.86 19.16 990,505 +0.76(+4.13%)
Oct 01, 2007 17.84 18.49 17.84 18.40 425,832 +0.59(+3.31%)
Sep 28, 2007 18.44 18.55 17.67 17.81 465,409 -0.57(-3.10%)
Sep 27, 2007 17.25 18.42 17.18 18.38 622,923 +0.88(+5.03%)
Sep 26, 2007 17.37 17.97 17.37 17.50 332,870 -0.10(-0.57%)
Sep 25, 2007 17.03 17.76 17.03 17.60 573,269 +0.49(+2.86%)
Sep 24, 2007 17.06 17.23 16.88 17.11 386,008 +0.10(+0.59%)
Sep 21, 2007 16.90 17.06 16.75 17.01 540,543 +0.27(+1.61%)
Sep 20, 2007 16.59 16.89 16.55 16.74 415,177 +0.14(+0.84%)
Sep 19, 2007 16.28 16.69 16.09 16.60 540,987 +0.47(+2.91%)
Sep 18, 2007 15.52 16.44 15.43 16.13 495,925 +0.69(+4.47%)
Sep 17, 2007 15.78 15.78 15.17 15.44 616,318 -0.41(-2.59%)
Sep 14, 2007 15.38 15.93 15.29 15.85 276,546 +0.58(+3.80%)
Sep 13, 2007 15.63 15.68 15.15 15.27 429,423 -0.25(-1.61%)
Sep 12, 2007 15.67 15.81 15.37 15.52 459,305 -0.18(-1.15%)
Sep 11, 2007 16.01 16.32 15.63 15.70 478,457 -0.25(-1.57%)
Sep 10, 2007 16.47 16.54 15.64 15.95 335,495 -0.46(-2.80%)
Sep 07, 2007 16.41 16.60 16.13 16.41 408,830 -0.25(-1.50%)
Sep 06, 2007 16.59 16.93 16.55 16.66 261,029 +0.09(+0.54%)
Sep 05, 2007 16.81 17.03 16.55 16.57 469,439 -0.38(-2.24%)
Sep 04, 2007 16.60 17.29 16.28 16.95 452,477 +0.25(+1.50%)
Aug 31, 2007 16.62 16.83 16.40 16.70 211,954 +0.32(+1.95%)
Aug 30, 2007 16.19 16.64 15.92 16.38 294,024 -0.02(-0.12%)
Aug 29, 2007 15.96 16.52 15.83 16.40 492,293 +0.59(+3.73%)
Aug 28, 2007 16.13 16.24 15.81 15.81 335,096 -0.41(-2.53%)
Aug 27, 2007 16.54 16.60 16.20 16.22 378,270 -0.34(-2.05%)
Aug 24, 2007 16.62 16.94 16.39 16.56 602,853 -0.06(-0.36%)
Aug 23, 2007 17.11 17.11 16.55 16.62 535,326 -0.38(-2.24%)
Aug 22, 2007 17.06 17.25 16.85 17.00 319,960 +0.16(+0.95%)
Aug 21, 2007 16.95 17.25 16.79 16.84 395,926 -0.12(-0.71%)
Aug 20, 2007 16.52 17.01 16.28 16.96 683,522 +0.47(+2.85%)
Aug 17, 2007 16.50 16.82 16.01 16.49 705,028 +0.51(+3.19%)
Aug 16, 2007 15.70 16.15 15.48 15.98 1,062,195 +0.18(+1.14%)
Aug 15, 2007 15.26 16.20 15.11 15.80 805,315 +0.56(+3.67%)
Aug 14, 2007 15.15 15.55 15.00 15.24 561,067 +0.18(+1.20%)
Aug 13, 2007 15.21 15.85 15.00 15.06 1,367,247 +0.05(+0.33%)
Aug 10, 2007 15.12 16.50 14.43 15.01 1,951,615 -0.25(-1.64%)
Aug 09, 2007 15.65 15.87 15.23 15.26 1,885,269 -0.33(-2.12%)
Aug 08, 2007 15.54 16.10 15.39 15.59 1,434,247 +0.22(+1.43%)
Aug 07, 2007 15.03 15.74 14.80 15.37 1,147,748 +0.28(+1.86%)
Aug 06, 2007 15.00 15.16 14.26 15.09 1,056,648 +0.14(+0.94%)
Aug 03, 2007 14.92 15.91 14.84 14.95 759,767 -0.85(-5.38%)
Aug 02, 2007 16.06 16.26 15.78 15.80 986,257 -0.23(-1.43%)
Aug 01, 2007 15.86 16.13 15.49 16.03 1,216,120 +0.12(+0.75%)
Jul 31, 2007 16.06 16.47 15.90 15.91 926,384 -0.02(-0.13%)
Jul 30, 2007 16.50 16.50 15.85 15.93 929,739 -0.57(-3.45%)
Jul 27, 2007 17.70 17.70 16.40 16.50 793,818 -1.19(-6.73%)
Jul 26, 2007 17.97 18.10 17.31 17.69 682,098 -0.68(-3.70%)
Jul 25, 2007 18.42 18.83 17.74 18.37 755,346 +0.13(+0.71%)
Jul 24, 2007 19.01 19.12 18.18 18.24 808,811 -0.96(-5.00%)
Jul 23, 2007 19.27 19.45 18.74 19.20 871,339 -0.05(-0.26%)
Jul 20, 2007 20.36 20.55 18.09 19.25 2,666,049 -1.11(-5.45%)
Jul 19, 2007 16.89 21.30 16.64 20.36 3,935,285 +3.52(+20.90%)
Jul 18, 2007 16.82 16.87 16.57 16.84 394,357 -0.04(-0.24%)
Jul 17, 2007 17.17 17.26 16.73 16.88 818,179 -0.28(-1.63%)
Jul 16, 2007 17.25 17.47 17.15 17.16 696,160 -0.14(-0.81%)
Jul 13, 2007 17.00 17.40 16.99 17.30 687,745 +0.26(+1.53%)
Jul 12, 2007 17.09 17.10 16.90 17.04 607,707 +0.07(+0.41%)
Jul 11, 2007 16.82 17.10 16.72 16.97 1,087,667 +0.13(+0.77%)
Jul 10, 2007 16.95 17.04 16.75 16.84 1,222,058 -0.20(-1.17%)
Jul 09, 2007 16.49 17.06 16.40 17.04 1,361,972 +0.60(+3.65%)
Jul 06, 2007 16.40 16.47 16.20 16.44 504,139 +0.07(+0.43%)
Jul 05, 2007 16.09 16.47 16.08 16.37 1,075,413 +0.29(+1.80%)
Jul 03, 2007 16.27 16.36 15.82 16.08 1,545,603 -0.30(-1.83%)
Jul 02, 2007 17.74 17.79 16.27 16.38 1,823,778 -1.24(-7.04%)
Jun 29, 2007 17.75 17.82 17.48 17.62 721,187 -0.07(-0.40%)
Jun 28, 2007 17.77 18.04 17.66 17.69 680,581 -0.04(-0.23%)
Jun 27, 2007 17.40 17.78 17.27 17.73 711,821 +0.17(+0.97%)
Jun 26, 2007 17.80 17.80 17.25 17.56 798,611 -0.18(-1.01%)
Jun 25, 2007 17.90 18.07 17.60 17.74 652,301 -0.26(-1.44%)
Jun 22, 2007 18.25 18.34 17.40 18.00 2,294,471 -0.52(-2.81%)
Jun 21, 2007 19.14 19.21 18.48 18.52 916,101 -0.71(-3.69%)
Jun 20, 2007 19.74 19.97 19.14 19.23 468,300 -0.51(-2.58%)
Jun 19, 2007 20.00 20.13 19.64 19.74 493,400 -0.34(-1.69%)
Jun 18, 2007 20.17 20.48 19.95 20.08 840,200 -0.08(-0.40%)
Jun 15, 2007 19.58 20.31 19.43 20.16 1,225,600 +0.84(+4.35%)
Jun 14, 2007 19.27 19.42 19.10 19.32 548,500 +0.10(+0.52%)
Jun 13, 2007 19.36 19.36 18.90 19.22 746,800 -0.03(-0.16%)
Jun 12, 2007 19.61 19.63 18.86 19.25 1,157,600 -0.46(-2.33%)
Jun 11, 2007 19.92 20.04 19.63 19.71 395,193 -0.20(-1.00%)
Jun 08, 2007 19.65 20.03 19.63 19.91 468,264 +0.26(+1.32%)
Jun 07, 2007 19.85 20.03 19.36 19.65 808,370 -0.24(-1.21%)
Jun 06, 2007 19.95 20.12 19.74 19.89 661,679 -0.19(-0.95%)
Jun 05, 2007 19.83 20.22 19.83 20.08 770,227 +0.14(+0.70%)
Jun 04, 2007 20.00 20.27 19.84 19.94 706,201 -0.12(-0.60%)
Jun 01, 2007 19.54 20.07 19.46 20.06 928,413 +0.55(+2.82%)
May 31, 2007 19.52 19.54 19.21 19.51 801,945 -0.01(-0.05%)
May 30, 2007 19.54 19.61 19.33 19.52 513,709 -0.15(-0.76%)
May 29, 2007 19.83 19.83 19.48 19.67 304,412 -0.06(-0.30%)
May 25, 2007 19.60 19.87 19.48 19.73 445,268 +0.13(+0.66%)
May 24, 2007 19.78 19.96 19.41 19.60 944,475 -0.21(-1.06%)
May 23, 2007 20.25 20.25 19.68 19.81 365,456 -0.37(-1.83%)
May 22, 2007 20.28 20.31 20.05 20.18 532,121 -0.01(-0.05%)
May 21, 2007 19.95 20.39 19.95 20.19 658,822 +0.17(+0.85%)
May 18, 2007 20.06 20.12 19.84 20.02 581,592 +0.05(+0.25%)
May 17, 2007 20.20 20.28 19.86 19.97 809,563 -0.22(-1.09%)
May 16, 2007 20.50 20.55 20.06 20.19 767,077 -0.29(-1.42%)
May 15, 2007 21.02 21.18 20.43 20.48 582,159 -0.60(-2.85%)
May 14, 2007 21.10 21.42 20.98 21.08 433,347 +0.05(+0.24%)
May 11, 2007 21.20 21.27 20.96 21.03 487,416 +0.04(+0.19%)
May 10, 2007 21.61 21.76 20.99 20.99 680,633 -0.72(-3.32%)
May 09, 2007 21.65 21.86 21.40 21.71 376,167 +0.01(+0.05%)
May 08, 2007 21.70 21.78 21.24 21.70 407,553 -0.02(-0.09%)
May 07, 2007 22.02 22.27 21.69 21.72 549,626 -0.27(-1.23%)
May 04, 2007 22.29 22.29 21.65 21.99 728,722 -0.32(-1.43%)
May 03, 2007 22.55 23.00 22.29 22.31 491,238 -0.37(-1.63%)
May 02, 2007 22.80 22.87 22.54 22.68 536,316 -0.15(-0.66%)
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.