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

Medallion Fin Cp (NQ: MFIN )

8.425 +0.105 (+1.26%)
Streaming Delayed Price Updated: 12:34 PM EDT, Jun 7, 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 (%)
Jul 31, 2012 6.923 6.998 6.904 6.929 118,512 -0.03(-0.45%)
Jul 30, 2012 6.992 7.086 6.942 6.961 109,939 -0.04(-0.54%)
Jul 27, 2012 6.948 7.079 6.892 6.998 132,545 +0.08(+1.18%)
Jul 26, 2012 6.879 6.948 6.854 6.917 125,516 +0.08(+1.19%)
Jul 25, 2012 6.867 6.885 6.785 6.835 93,502 +0.01(+0.09%)
Jul 24, 2012 6.879 6.891 6.767 6.829 150,325 -0.01(-0.18%)
Jul 23, 2012 6.979 7.029 6.817 6.842 195,397 -0.24(-3.44%)
Jul 20, 2012 6.979 7.111 6.967 7.086 190,253 +0.05(+0.71%)
Jul 19, 2012 7.061 7.079 6.998 7.036 225,621 -0.04(-0.53%)
Jul 18, 2012 6.942 7.136 6.910 7.073 192,581 +0.15(+2.17%)
Jul 17, 2012 6.879 6.947 6.835 6.923 186,498 +0.09(+1.28%)
Jul 16, 2012 6.785 6.879 6.773 6.835 142,416 +0.03(+0.37%)
Jul 13, 2012 6.848 6.860 6.773 6.810 128,796 -0.01(-0.09%)
Jul 12, 2012 6.754 6.854 6.679 6.817 178,968 +0.08(+1.11%)
Jul 11, 2012 6.723 6.804 6.710 6.742 167,251 +0.03(+0.47%)
Jul 10, 2012 6.773 6.773 6.673 6.710 131,234 -0.01(-0.19%)
Jul 09, 2012 6.760 6.829 6.717 6.723 92,412 -0.06(-0.83%)
Jul 06, 2012 6.723 6.823 6.723 6.779 130,216 -0.01(-0.09%)
Jul 05, 2012 6.798 6.850 6.729 6.785 137,304 +0.01(+0.09%)
Jul 03, 2012 6.723 6.792 6.692 6.779 111,525 +0.06(+0.93%)
Jul 02, 2012 6.654 6.723 6.598 6.717 238,349 +0.08(+1.13%)
Jun 29, 2012 6.692 6.692 6.560 6.642 250,057 +0.00(+0.00%)
Jun 28, 2012 6.642 6.654 6.560 6.642 126,773 -0.02(-0.28%)
Jun 27, 2012 6.623 6.660 6.542 6.660 136,601 +0.03(+0.47%)
Jun 26, 2012 6.648 6.667 6.548 6.629 124,199 -0.01(-0.19%)
Jun 25, 2012 6.560 6.685 6.560 6.642 172,967 +0.04(+0.57%)
Jun 22, 2012 6.529 6.654 6.510 6.604 660,284 +0.10(+1.54%)
Jun 21, 2012 6.466 6.585 6.423 6.504 363,020 +0.01(+0.10%)
Jun 20, 2012 6.642 6.642 6.479 6.498 219,289 -0.13(-1.98%)
Jun 19, 2012 6.485 6.642 6.466 6.629 395,826 +0.17(+2.61%)
Jun 18, 2012 6.548 6.560 6.385 6.460 229,745 -0.14(-2.18%)
Jun 15, 2012 6.567 6.623 6.504 6.604 225,656 +0.02(+0.28%)
Jun 14, 2012 6.573 6.592 6.510 6.585 178,986 +0.01(+0.19%)
Jun 13, 2012 6.604 6.654 6.554 6.573 254,599 -0.04(-0.66%)
Jun 12, 2012 6.592 6.629 6.542 6.617 184,482 +0.06(+0.86%)
Jun 11, 2012 6.623 6.648 6.554 6.560 224,857 -0.04(-0.57%)
Jun 08, 2012 6.504 6.648 6.504 6.598 207,348 +0.02(+0.29%)
Jun 07, 2012 6.667 6.679 6.529 6.579 268,822 -0.02(-0.28%)
Jun 06, 2012 6.610 6.610 6.485 6.598 190,073 +0.02(+0.29%)
Jun 05, 2012 6.554 6.598 6.473 6.579 370,328 +0.03(+0.38%)
Jun 04, 2012 6.504 6.573 6.479 6.554 324,546 +0.09(+1.45%)
Jun 01, 2012 6.435 6.567 6.410 6.460 402,994 +0.01(+0.10%)
May 31, 2012 6.548 6.573 6.385 6.454 825,793 -0.09(-1.34%)
May 30, 2012 6.648 6.648 6.473 6.542 307,673 -0.04(-0.66%)
May 29, 2012 6.648 6.648 6.504 6.585 368,017 +0.01(+0.09%)
May 25, 2012 6.548 6.617 6.485 6.579 505,858 +0.08(+1.15%)
May 24, 2012 6.379 6.560 6.354 6.504 338,175 +0.16(+2.46%)
May 23, 2012 6.260 6.410 6.254 6.348 249,786 +0.09(+1.50%)
May 22, 2012 6.316 6.353 6.241 6.254 499,033 -0.04(-0.60%)
May 21, 2012 6.285 6.316 6.198 6.291 336,999 +0.02(+0.30%)
May 18, 2012 6.254 6.348 6.198 6.273 409,082 -0.01(-0.20%)
May 17, 2012 6.260 6.366 6.260 6.285 582,679 +0.03(+0.50%)
May 16, 2012 6.460 6.573 6.160 6.254 3,363,570 -0.88(-12.28%)
May 15, 2012 7.273 7.273 7.098 7.129 119,491 -0.09(-1.30%)
May 14, 2012 7.142 7.367 7.107 7.223 94,495 +0.01(+0.17%)
May 11, 2012 7.242 7.317 7.123 7.211 111,578 -0.09(-1.28%)
May 10, 2012 7.194 7.347 7.065 7.304 112,612 +0.12(+1.62%)
May 09, 2012 7.126 7.243 7.065 7.188 145,883 +0.06(+0.86%)
May 08, 2012 6.979 7.151 6.973 7.126 136,958 +0.09(+1.22%)
May 07, 2012 6.887 7.053 6.885 7.040 92,875 +0.16(+2.32%)
May 04, 2012 6.899 6.929 6.850 6.881 132,215 -0.02(-0.36%)
May 03, 2012 6.838 6.985 6.776 6.905 222,831 +0.09(+1.35%)
May 02, 2012 6.733 6.844 6.696 6.813 199,299 +0.07(+1.00%)
May 01, 2012 6.752 6.819 6.702 6.745 129,057 +0.03(+0.46%)
Apr 30, 2012 6.770 6.776 6.678 6.715 93,827 -0.06(-0.82%)
Apr 27, 2012 6.715 6.782 6.696 6.770 71,293 +0.04(+0.64%)
Apr 26, 2012 6.678 6.770 6.666 6.727 71,957 +0.05(+0.74%)
Apr 25, 2012 6.770 6.776 6.666 6.678 83,384 -0.09(-1.36%)
Apr 24, 2012 6.555 6.770 6.555 6.770 89,543 +0.20(+2.99%)
Apr 23, 2012 6.635 6.641 6.543 6.573 118,420 -0.07(-1.11%)
Apr 20, 2012 6.727 6.745 6.610 6.647 74,276 -0.01(-0.09%)
Apr 19, 2012 6.604 6.752 6.549 6.653 94,819 +0.03(+0.46%)
Apr 18, 2012 6.702 6.727 6.598 6.623 84,979 -0.08(-1.19%)
Apr 17, 2012 6.616 6.776 6.543 6.702 139,252 +0.16(+2.44%)
Apr 16, 2012 6.647 6.678 6.352 6.543 336,591 -0.14(-2.02%)
Apr 13, 2012 6.684 6.757 6.641 6.678 70,993 -0.04(-0.64%)
Apr 12, 2012 6.709 6.758 6.651 6.721 76,772 +0.01(+0.18%)
Apr 11, 2012 6.702 6.709 6.647 6.709 75,815 +0.04(+0.55%)
Apr 10, 2012 6.764 6.807 6.666 6.672 167,087 -0.12(-1.81%)
Apr 09, 2012 6.764 6.973 6.758 6.795 116,566 -0.07(-0.98%)
Apr 05, 2012 6.825 6.919 6.788 6.862 82,238 -0.01(-0.18%)
Apr 04, 2012 6.844 6.893 6.801 6.874 87,943 +0.01(+0.09%)
Apr 03, 2012 6.905 6.997 6.850 6.868 104,287 -0.07(-1.06%)
Apr 02, 2012 6.856 6.997 6.844 6.942 98,248 +0.09(+1.25%)
Mar 30, 2012 6.948 6.948 6.838 6.856 215,985 -0.04(-0.62%)
Mar 29, 2012 6.813 6.911 6.813 6.899 119,888 +0.03(+0.45%)
Mar 28, 2012 6.911 6.917 6.788 6.868 92,698 -0.04(-0.62%)
Mar 27, 2012 6.844 6.973 6.801 6.911 89,821 +0.09(+1.35%)
Mar 26, 2012 6.856 6.868 6.795 6.819 97,389 -0.02(-0.36%)
Mar 23, 2012 6.795 6.862 6.745 6.844 97,872 +0.06(+0.81%)
Mar 22, 2012 6.758 6.801 6.758 6.788 72,722 +0.02(+0.36%)
Mar 21, 2012 6.764 6.831 6.703 6.764 93,289 +0.00(+0.00%)
Mar 20, 2012 6.716 6.848 6.697 6.764 243,254 +0.07(+1.08%)
Mar 19, 2012 6.637 6.716 6.637 6.691 99,753 +0.04(+0.64%)
Mar 16, 2012 6.649 6.667 6.583 6.649 268,808 +0.01(+0.09%)
Mar 15, 2012 6.577 6.649 6.516 6.643 62,436 +0.09(+1.38%)
Mar 14, 2012 6.625 6.655 6.541 6.553 91,738 -0.05(-0.82%)
Mar 13, 2012 6.655 6.655 6.601 6.607 120,758 -0.01(-0.09%)
Mar 12, 2012 6.619 6.655 6.571 6.613 131,773 +0.01(+0.09%)
Mar 09, 2012 6.710 6.740 6.577 6.607 152,687 -0.10(-1.53%)
Mar 08, 2012 6.716 6.728 6.637 6.710 81,514 +0.03(+0.45%)
Mar 07, 2012 6.516 6.716 6.516 6.679 156,878 +0.19(+2.98%)
Mar 06, 2012 6.559 6.595 6.486 6.486 75,508 -0.13(-2.01%)
Mar 05, 2012 6.516 6.667 6.486 6.619 99,236 +0.12(+1.86%)
Mar 02, 2012 6.541 6.595 6.486 6.498 98,787 -0.02(-0.28%)
Mar 01, 2012 6.667 6.722 6.516 6.516 111,414 -0.09(-1.37%)
Feb 29, 2012 6.607 6.679 6.535 6.607 128,700 +0.01(+0.09%)
Feb 28, 2012 6.583 6.637 6.522 6.601 68,633 +0.00(+0.00%)
Feb 27, 2012 6.541 6.613 6.486 6.601 74,779 +0.05(+0.83%)
Feb 24, 2012 6.601 6.601 6.492 6.547 64,606 -0.04(-0.55%)
Feb 23, 2012 6.486 6.607 6.486 6.583 73,171 +0.08(+1.21%)
Feb 22, 2012 6.607 6.667 6.504 6.504 99,748 -0.10(-1.55%)
Feb 21, 2012 6.667 6.697 6.603 6.607 96,037 -0.08(-1.26%)
Feb 17, 2012 6.697 6.724 6.637 6.691 91,498 +0.01(+0.09%)
Feb 16, 2012 6.510 6.685 6.510 6.685 58,081 +0.19(+2.88%)
Feb 15, 2012 6.667 6.691 6.492 6.498 51,805 -0.13(-2.00%)
Feb 14, 2012 6.679 6.722 6.613 6.631 63,873 -0.06(-0.90%)
Feb 13, 2012 6.685 6.734 6.631 6.691 64,780 +0.07(+1.09%)
Feb 10, 2012 6.577 6.703 6.529 6.619 77,896 -0.04(-0.63%)
Feb 09, 2012 6.697 6.752 6.613 6.661 62,886 -0.03(-0.45%)
Feb 08, 2012 6.661 6.740 6.613 6.691 75,017 +0.06(+0.91%)
Feb 07, 2012 6.667 6.721 6.577 6.631 109,830 -0.06(-0.90%)
Feb 06, 2012 6.655 6.728 6.637 6.691 74,373 -0.01(-0.09%)
Feb 03, 2012 6.752 6.752 6.649 6.697 147,680 +0.01(+0.18%)
Feb 02, 2012 6.667 6.749 6.655 6.685 90,368 -0.01(-0.18%)
Feb 01, 2012 6.746 6.764 6.673 6.697 175,626 +0.02(+0.27%)
Jan 31, 2012 6.704 6.710 6.624 6.679 68,995 +0.00(+0.00%)
Jan 30, 2012 6.643 6.697 6.589 6.679 99,896 +0.01(+0.18%)
Jan 27, 2012 6.649 6.716 6.649 6.667 99,148 -0.01(-0.18%)
Jan 26, 2012 6.746 6.758 6.637 6.679 111,131 -0.07(-1.07%)
Jan 25, 2012 6.782 6.836 6.704 6.752 189,113 -0.03(-0.44%)
Jan 24, 2012 6.348 6.806 6.341 6.782 144,766 +0.36(+5.54%)
Jan 23, 2012 6.589 6.655 6.384 6.426 170,182 -0.19(-2.92%)
Jan 20, 2012 6.547 6.649 6.547 6.619 97,960 +0.04(+0.64%)
Jan 19, 2012 6.637 6.829 6.492 6.577 206,839 -0.13(-1.89%)
Jan 18, 2012 6.643 6.710 6.637 6.704 107,226 +0.05(+0.82%)
Jan 17, 2012 6.788 6.818 6.637 6.649 154,419 -0.10(-1.43%)
Jan 13, 2012 6.734 6.788 6.649 6.746 66,094 -0.01(-0.09%)
Jan 12, 2012 6.939 6.939 6.716 6.752 98,543 -0.16(-2.27%)
Jan 11, 2012 6.860 6.927 6.770 6.909 74,913 +0.04(+0.62%)
Jan 10, 2012 6.830 6.897 6.752 6.866 83,219 +0.14(+2.15%)
Jan 09, 2012 6.782 6.794 6.710 6.722 76,986 -0.02(-0.36%)
Jan 06, 2012 6.830 6.842 6.722 6.746 86,940 -0.07(-0.97%)
Jan 05, 2012 6.764 6.818 6.697 6.812 52,071 +0.03(+0.44%)
Jan 04, 2012 6.758 6.939 6.710 6.782 92,408 -0.08(-1.23%)
Dec 30, 2011 6.740 6.903 6.758 6.866 76,612 +0.13(+1.88%)
Dec 29, 2011 6.800 6.878 6.722 6.740 78,083 -0.02(-0.27%)
Dec 28, 2011 6.794 6.827 6.704 6.758 57,884 -0.05(-0.80%)
Dec 27, 2011 6.848 6.878 6.697 6.812 103,867 -0.07(-1.05%)
Dec 23, 2011 6.921 6.933 6.842 6.885 72,125 -0.02(-0.26%)
Dec 21, 2011 6.975 6.981 6.897 6.903 103,666 -0.05(-0.78%)
Dec 20, 2011 6.981 6.981 6.909 6.957 114,261 +0.07(+0.96%)
Dec 19, 2011 6.885 6.975 6.879 6.891 62,125 +0.02(+0.35%)
Dec 16, 2011 6.927 6.927 6.776 6.866 170,362 -0.02(-0.26%)
Dec 15, 2011 6.969 6.969 6.728 6.885 117,636 -0.05(-0.78%)
Dec 14, 2011 6.637 6.969 6.602 6.939 189,471 +0.31(+4.64%)
Dec 13, 2011 6.993 7.029 6.631 6.631 204,661 -0.31(-4.43%)
Dec 12, 2011 6.915 7.023 6.860 6.939 117,641 -0.06(-0.86%)
Dec 09, 2011 6.878 7.066 6.878 6.999 163,377 +0.11(+1.58%)
Dec 08, 2011 6.975 7.005 6.848 6.891 83,403 -0.12(-1.72%)
Dec 07, 2011 7.066 7.087 6.987 7.011 132,300 -0.06(-0.85%)
Dec 06, 2011 7.090 7.120 7.041 7.072 102,164 -0.01(-0.09%)
Dec 05, 2011 7.162 7.168 7.047 7.078 107,867 +0.02(+0.26%)
Dec 02, 2011 7.132 7.132 7.047 7.060 63,091 +0.01(+0.17%)
Dec 01, 2011 7.090 7.207 7.035 7.047 124,111 -0.05(-0.68%)
Nov 30, 2011 7.114 7.147 7.053 7.096 236,596 +0.12(+1.73%)
Nov 29, 2011 7.120 7.120 6.924 6.975 56,868 -0.13(-1.87%)
Nov 28, 2011 6.909 7.114 6.878 7.108 103,525 +0.39(+5.84%)
Nov 25, 2011 6.716 6.909 6.704 6.716 59,286 +0.01(+0.09%)
Nov 23, 2011 6.981 7.035 6.637 6.710 204,900 -0.28(-3.97%)
Nov 22, 2011 7.066 7.096 6.981 6.987 117,682 -0.05(-0.69%)
Nov 21, 2011 7.078 7.108 6.921 7.035 117,763 -0.05(-0.68%)
Nov 18, 2011 7.041 7.156 6.939 7.084 117,460 +0.05(+0.77%)
Nov 17, 2011 7.035 7.126 6.945 7.029 80,932 +0.01(+0.09%)
Nov 16, 2011 7.084 7.222 6.987 7.023 130,472 -0.07(-1.02%)
Nov 15, 2011 7.060 7.192 6.939 7.096 110,844 +0.05(+0.68%)
Nov 14, 2011 7.023 7.102 6.939 7.047 141,145 +0.07(+1.04%)
Nov 11, 2011 7.082 7.082 6.839 6.975 163,198 -0.01(-0.08%)
Nov 10, 2011 6.821 6.993 6.789 6.981 206,891 +0.26(+3.89%)
Nov 09, 2011 6.880 6.987 6.714 6.720 150,338 -0.27(-3.90%)
Nov 08, 2011 6.951 7.183 6.839 6.993 229,495 +0.07(+1.03%)
Nov 07, 2011 7.474 7.474 6.850 6.922 345,993 -0.05(-0.68%)
Nov 04, 2011 7.189 7.189 6.868 6.969 277,062 -0.17(-2.41%)
Nov 03, 2011 7.177 7.199 7.094 7.141 240,694 +0.00(+0.00%)
Nov 02, 2011 7.177 7.183 6.963 7.141 315,752 +0.14(+2.04%)
Nov 01, 2011 6.785 7.123 6.785 6.999 228,935 -0.07(-0.92%)
Oct 31, 2011 6.827 7.221 6.767 7.064 260,887 +0.22(+3.21%)
Oct 28, 2011 6.904 6.975 6.803 6.844 92,154 -0.08(-1.11%)
Oct 27, 2011 6.767 6.951 6.708 6.922 268,402 +0.31(+4.76%)
Oct 26, 2011 6.524 6.643 6.381 6.607 139,894 +0.18(+2.87%)
Oct 25, 2011 6.565 6.565 6.423 6.423 112,619 -0.17(-2.61%)
Oct 24, 2011 6.476 6.649 6.396 6.595 222,096 +0.26(+4.12%)
Oct 21, 2011 6.245 6.506 6.245 6.334 371,193 +0.23(+3.69%)
Oct 20, 2011 6.007 6.150 5.961 6.108 131,119 +0.13(+2.18%)
Oct 19, 2011 6.227 6.244 5.966 5.978 102,472 -0.28(-4.55%)
Oct 18, 2011 6.031 6.286 6.013 6.263 102,739 +0.25(+4.15%)
Oct 17, 2011 6.132 6.149 5.954 6.013 63,998 -0.14(-2.31%)
Oct 14, 2011 6.031 6.162 5.948 6.156 116,744 +0.14(+2.27%)
Oct 13, 2011 5.907 6.055 5.829 6.019 95,493 +0.07(+1.10%)
Oct 12, 2011 6.013 6.031 5.918 5.954 111,369 -0.03(-0.50%)
Oct 11, 2011 5.907 6.079 5.865 5.984 126,508 +0.06(+1.00%)
Oct 10, 2011 5.806 5.966 5.752 5.924 320,034 +0.28(+4.94%)
Oct 07, 2011 5.812 5.812 5.586 5.645 109,817 -0.15(-2.56%)
Oct 06, 2011 5.663 5.800 5.648 5.794 111,020 +0.14(+2.41%)
Oct 05, 2011 5.723 5.788 5.515 5.657 74,227 -0.08(-1.35%)
Oct 04, 2011 5.182 5.770 5.176 5.734 217,224 +0.45(+8.42%)
Oct 03, 2011 5.515 5.568 5.289 5.289 209,949 -0.23(-4.19%)
Sep 30, 2011 5.628 5.707 5.491 5.521 80,704 -0.18(-3.12%)
Sep 29, 2011 5.533 5.764 5.491 5.699 59,199 +0.19(+3.45%)
Sep 28, 2011 5.740 5.806 5.509 5.509 71,857 -0.24(-4.13%)
Sep 27, 2011 5.788 5.901 5.616 5.746 88,367 +0.07(+1.26%)
Sep 26, 2011 5.598 5.687 5.432 5.675 59,598 +0.11(+2.03%)
Sep 23, 2011 5.610 5.728 5.479 5.562 75,453 -0.02(-0.43%)
Sep 22, 2011 5.461 5.817 5.461 5.586 111,129 +0.07(+1.29%)
Sep 21, 2011 5.746 5.817 5.497 5.515 80,413 -0.04(-0.64%)
Sep 20, 2011 5.740 5.865 5.550 5.550 67,585 -0.17(-2.91%)
Sep 19, 2011 5.788 5.817 5.645 5.717 67,411 -0.15(-2.53%)
Sep 16, 2011 5.823 5.895 5.778 5.865 128,801 +0.07(+1.13%)
Sep 15, 2011 5.758 5.816 5.633 5.800 61,325 +0.07(+1.14%)
Sep 14, 2011 5.633 5.853 5.515 5.734 80,640 +0.15(+2.66%)
Sep 13, 2011 5.527 5.616 5.426 5.586 48,266 +0.09(+1.73%)
Sep 12, 2011 5.568 5.657 5.408 5.491 132,431 -0.14(-2.53%)
Sep 09, 2011 5.657 5.764 5.538 5.633 110,043 -0.05(-0.84%)
Sep 08, 2011 5.788 5.817 5.675 5.681 77,731 -0.11(-1.85%)
Sep 07, 2011 5.859 5.924 5.758 5.788 148,519 +0.01(+0.21%)
Sep 06, 2011 5.699 5.823 5.699 5.776 114,775 +0.04(+0.62%)
Sep 02, 2011 5.699 5.918 5.699 5.740 173,722 +0.04(+0.62%)
Sep 01, 2011 5.817 5.942 5.663 5.705 121,217 -0.13(-2.24%)
Aug 31, 2011 5.651 5.865 5.610 5.835 128,558 +0.18(+3.26%)
Aug 30, 2011 5.633 5.746 5.586 5.651 51,979 -0.01(-0.21%)
Aug 29, 2011 5.485 5.675 5.426 5.663 75,391 +0.26(+4.72%)
Aug 26, 2011 5.360 5.521 5.343 5.408 62,489 +0.01(+0.11%)
Aug 25, 2011 5.687 5.687 5.402 5.402 61,588 -0.24(-4.31%)
Aug 24, 2011 5.574 5.669 5.574 5.645 86,979 +0.04(+0.74%)
Aug 23, 2011 5.509 5.610 5.402 5.604 113,983 +0.05(+0.85%)
Aug 22, 2011 5.461 5.586 5.390 5.556 99,152 +0.21(+3.88%)
Aug 19, 2011 5.319 5.497 5.319 5.349 75,634 -0.04(-0.66%)
Aug 18, 2011 5.444 5.509 5.295 5.384 145,887 -0.15(-2.79%)
Aug 17, 2011 5.544 5.622 5.455 5.538 84,178 -0.02(-0.43%)
Aug 16, 2011 5.539 5.638 5.475 5.562 133,816 -0.05(-0.83%)
Aug 15, 2011 5.533 5.626 5.492 5.609 115,283 +0.15(+2.67%)
Aug 12, 2011 5.504 5.551 5.387 5.463 101,163 -0.03(-0.53%)
Aug 11, 2011 5.318 5.586 5.318 5.492 170,347 +0.21(+3.97%)
Aug 10, 2011 5.521 5.527 5.271 5.283 255,932 -0.33(-5.82%)
Aug 09, 2011 5.504 5.667 5.242 5.609 263,507 +0.12(+2.12%)
Aug 08, 2011 5.533 5.807 4.951 5.492 347,124 -0.15(-2.68%)
Aug 05, 2011 5.772 5.824 5.591 5.644 137,015 -0.10(-1.82%)
Aug 04, 2011 5.842 5.853 5.685 5.749 204,211 -0.06(-1.10%)
Aug 03, 2011 5.300 5.935 5.300 5.813 244,123 +0.45(+8.48%)
Aug 02, 2011 5.422 5.539 5.341 5.358 81,566 -0.06(-1.18%)
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.