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 (%)
Apr 30, 2013 14.75 15.00 14.68 14.83 0 +0.17(+1.18%)
Apr 29, 2013 14.10 14.75 13.84 14.66 430,462 +0.86(+6.23%)
Apr 26, 2013 13.36 14.02 13.36 13.80 613,578 +0.79(+6.07%)
Apr 25, 2013 12.76 13.18 12.72 13.01 0 +0.29(+2.25%)
Apr 24, 2013 12.85 13.13 12.64 12.72 233,305 -0.09(-0.68%)
Apr 23, 2013 12.55 13.01 12.51 12.81 98,803 +0.36(+2.93%)
Apr 22, 2013 12.29 12.55 12.29 12.44 172,229 +0.05(+0.42%)
Apr 19, 2013 12.57 13.10 12.22 12.39 180,479 -0.18(-1.45%)
Apr 18, 2013 13.03 13.07 12.45 12.57 60,443 -0.53(-4.04%)
Apr 17, 2013 13.21 13.24 12.84 13.10 111,859 -0.22(-1.63%)
Apr 16, 2013 13.15 13.40 13.01 13.32 99,341 +0.28(+2.13%)
Apr 15, 2013 13.28 13.43 12.93 13.04 129,624 -0.40(-2.97%)
Apr 12, 2013 13.59 13.59 13.34 13.44 86,776 -0.12(-0.90%)
Apr 11, 2013 13.61 13.70 13.42 13.56 85,766 -0.06(-0.45%)
Apr 10, 2013 13.48 13.72 13.10 13.62 99,830 +0.22(+1.62%)
Apr 09, 2013 13.77 13.83 13.41 13.41 85,726 -0.36(-2.65%)
Apr 08, 2013 13.75 13.83 13.53 13.77 288,392 +0.13(+0.95%)
Apr 05, 2013 13.43 13.71 13.43 13.64 59,752 -0.05(-0.38%)
Apr 04, 2013 12.99 13.77 12.99 13.69 75,651 +0.37(+2.80%)
Apr 03, 2013 13.72 13.72 13.16 13.32 139,565 -0.42(-3.03%)
Apr 02, 2013 13.87 14.01 13.70 13.74 139,735 -0.04(-0.31%)
Apr 01, 2013 13.98 14.17 13.60 13.78 116,757 -0.25(-1.79%)
Mar 28, 2013 13.78 14.20 13.69 14.03 241,941 +0.30(+2.21%)
Mar 27, 2013 13.70 13.81 13.56 13.73 177,173 +0.00(+0.00%)
Mar 26, 2013 13.54 13.75 13.35 13.73 183,784 +0.23(+1.74%)
Mar 25, 2013 13.33 13.53 13.10 13.49 61,137 +0.14(+1.04%)
Mar 22, 2013 13.01 13.36 13.00 13.36 146,201 +0.34(+2.60%)
Mar 21, 2013 12.91 13.02 12.67 13.02 176,610 +0.00(+0.00%)
Mar 20, 2013 12.59 13.02 12.59 13.02 193,136 +0.44(+3.52%)
Mar 19, 2013 12.89 12.90 12.47 12.57 89,682 -0.31(-2.42%)
Mar 18, 2013 12.59 12.94 12.59 12.89 218,618 +0.16(+1.23%)
Mar 15, 2013 12.67 12.77 12.31 12.73 120,948 +0.08(+0.62%)
Mar 14, 2013 12.80 12.80 12.56 12.65 35,302 -0.11(-0.88%)
Mar 13, 2013 12.63 12.80 12.63 12.77 156,047 +0.10(+0.82%)
Mar 12, 2013 12.76 12.79 12.65 12.66 76,385 -0.12(-0.95%)
Mar 11, 2013 12.77 12.80 12.57 12.78 87,636 +0.03(+0.20%)
Mar 08, 2013 12.56 12.77 12.38 12.76 89,259 +0.52(+4.26%)
Mar 07, 2013 11.94 12.26 11.86 12.24 25,108 +0.26(+2.17%)
Mar 06, 2013 11.65 11.98 11.58 11.98 42,132 +0.33(+2.83%)
Mar 05, 2013 11.80 11.80 11.57 11.65 27,920 -0.07(-0.59%)
Mar 04, 2013 11.81 11.83 11.59 11.72 40,495 -0.22(-1.82%)
Mar 01, 2013 11.93 11.93 11.76 11.93 24,638 +0.00(+0.00%)
Feb 28, 2013 11.81 11.93 11.74 11.93 27,140 +0.16(+1.33%)
Feb 27, 2013 11.53 11.86 11.52 11.78 44,296 +0.23(+1.95%)
Feb 26, 2013 11.33 11.62 11.33 11.55 37,150 +0.23(+1.99%)
Feb 25, 2013 11.37 11.72 11.28 11.33 132,712 -0.01(-0.08%)
Feb 22, 2013 10.74 11.37 10.68 11.33 155,162 +0.70(+6.61%)
Feb 21, 2013 10.67 10.75 10.63 10.63 19,869 -0.03(-0.33%)
Feb 20, 2013 11.03 11.05 10.66 10.67 56,528 -0.39(-3.53%)
Feb 19, 2013 11.05 11.09 10.97 11.06 26,162 +0.09(+0.79%)
Feb 15, 2013 11.09 11.10 10.95 10.97 46,556 -0.05(-0.47%)
Feb 14, 2013 10.91 11.06 10.83 11.02 15,507 +0.10(+0.87%)
Feb 13, 2013 11.05 11.06 10.76 10.93 46,129 -0.08(-0.71%)
Feb 12, 2013 10.98 11.02 10.85 11.00 20,778 +0.16(+1.44%)
Feb 11, 2013 11.01 11.02 10.79 10.85 41,907 -0.16(-1.50%)
Feb 08, 2013 10.93 11.28 10.93 11.01 33,713 +0.16(+1.44%)
Feb 07, 2013 10.93 11.03 10.80 10.86 28,714 -0.09(-0.79%)
Feb 06, 2013 11.06 11.15 10.85 10.94 30,038 -0.13(-1.18%)
Feb 04, 2013 11.19 11.35 11.06 11.07 53,497 -0.16(-1.39%)
Feb 01, 2013 11.13 11.26 11.06 11.23 53,199 +0.18(+1.65%)
Jan 31, 2013 10.91 11.13 10.55 11.05 85,877 +0.16(+1.43%)
Jan 30, 2013 10.80 10.90 10.72 10.89 42,290 +0.06(+0.56%)
Jan 29, 2013 10.68 10.85 10.54 10.83 44,999 +0.11(+1.05%)
Jan 28, 2013 10.57 10.73 10.50 10.72 37,365 +0.17(+1.65%)
Jan 25, 2013 10.54 10.59 10.37 10.54 17,581 +0.08(+0.75%)
Jan 24, 2013 10.47 10.59 10.41 10.47 14,242 +0.00(+0.00%)
Jan 23, 2013 10.59 10.59 10.47 10.47 12,489 -0.10(-0.90%)
Jan 22, 2013 10.56 10.57 10.40 10.56 17,316 -0.03(-0.33%)
Jan 18, 2013 10.39 10.63 10.39 10.60 35,985 +0.17(+1.66%)
Jan 17, 2013 10.42 10.45 10.32 10.42 27,503 +0.03(+0.34%)
Jan 16, 2013 10.30 10.41 10.24 10.39 14,672 +0.03(+0.25%)
Jan 15, 2013 10.40 10.46 10.28 10.36 20,457 -0.13(-1.24%)
Jan 14, 2013 10.37 10.50 10.29 10.49 26,705 +0.06(+0.58%)
Jan 11, 2013 10.33 10.50 10.33 10.43 18,097 +0.15(+1.43%)
Jan 10, 2013 10.50 10.50 10.10 10.28 40,744 -0.20(-1.90%)
Jan 09, 2013 10.59 10.59 10.23 10.48 62,060 -0.03(-0.25%)
Jan 08, 2013 10.27 10.57 10.26 10.51 72,915 +0.24(+2.37%)
Jan 07, 2013 10.26 10.35 10.16 10.27 31,676 -0.07(-0.67%)
Jan 04, 2013 10.40 10.41 10.04 10.34 48,352 +0.02(+0.17%)
Jan 03, 2013 10.13 10.35 9.971 10.32 52,204 +0.23(+2.32%)
Jan 02, 2013 10.02 10.14 9.841 10.08 123,860 +0.24(+2.47%)
Dec 31, 2012 9.520 9.850 9.468 9.841 73,386 +0.36(+3.75%)
Dec 28, 2012 9.156 9.624 9.112 9.485 52,472 +0.31(+3.41%)
Dec 27, 2012 9.468 9.468 9.017 9.173 40,572 -0.14(-1.49%)
Dec 26, 2012 9.225 9.503 9.216 9.312 42,868 +0.09(+0.94%)
Dec 24, 2012 9.225 9.303 9.190 9.225 8,397 +0.03(+0.38%)
Dec 21, 2012 8.913 9.537 8.782 9.190 509,533 +0.23(+2.52%)
Dec 20, 2012 8.878 8.982 8.704 8.965 112,445 +0.07(+0.78%)
Dec 19, 2012 8.921 8.973 8.852 8.895 86,786 +0.01(+0.10%)
Dec 18, 2012 8.748 8.921 8.670 8.887 65,891 +0.12(+1.39%)
Dec 17, 2012 8.850 8.850 8.436 8.765 104,328 -0.01(-0.10%)
Dec 14, 2012 8.850 9.018 8.596 8.774 138,691 -0.08(-0.86%)
Dec 13, 2012 9.415 9.415 8.824 8.850 121,607 -0.37(-4.03%)
Dec 12, 2012 9.280 9.322 9.187 9.221 34,478 -0.06(-0.64%)
Dec 11, 2012 8.909 9.289 8.769 9.280 66,516 +0.47(+5.37%)
Dec 10, 2012 8.900 8.900 8.503 8.807 52,023 -0.10(-1.14%)
Dec 07, 2012 9.196 9.196 8.875 8.909 29,956 -0.24(-2.59%)
Dec 06, 2012 9.120 9.221 8.980 9.145 22,070 -0.01(-0.09%)
Dec 05, 2012 9.213 9.221 8.985 9.154 23,080 -0.03(-0.37%)
Dec 04, 2012 9.027 9.238 8.921 9.187 28,367 +0.24(+2.64%)
Nov 30, 2012 8.613 9.103 8.419 8.951 58,027 +0.38(+4.43%)
Nov 29, 2012 8.546 8.655 8.478 8.571 44,540 +0.13(+1.50%)
Nov 28, 2012 8.309 8.605 8.301 8.444 26,337 +0.07(+0.81%)
Nov 27, 2012 8.301 8.520 8.140 8.377 77,149 +0.09(+1.12%)
Nov 26, 2012 8.318 8.448 8.233 8.284 29,490 -0.03(-0.41%)
Nov 23, 2012 8.351 8.385 8.284 8.318 21,864 +0.02(+0.20%)
Nov 21, 2012 8.436 8.529 8.258 8.301 15,763 -0.17(-1.99%)
Nov 20, 2012 8.453 8.613 8.360 8.470 37,121 -0.03(-0.30%)
Nov 19, 2012 8.250 8.533 8.225 8.495 80,256 +0.30(+3.62%)
Nov 16, 2012 8.199 8.199 7.895 8.198 181,013 -0.03(-0.42%)
Nov 15, 2012 8.470 8.470 8.157 8.233 75,208 -0.21(-2.50%)
Nov 14, 2012 8.833 8.833 8.394 8.444 97,017 -0.35(-3.94%)
Nov 13, 2012 8.799 8.858 8.731 8.790 77,350 -0.03(-0.29%)
Nov 12, 2012 8.909 9.010 8.799 8.816 30,437 -0.03(-0.38%)
Nov 09, 2012 8.883 8.993 8.841 8.850 80,886 -0.08(-0.95%)
Nov 08, 2012 9.103 9.348 8.934 8.934 74,130 -0.18(-1.94%)
Nov 07, 2012 8.985 9.230 8.951 9.111 117,190 +0.14(+1.60%)
Nov 06, 2012 9.289 9.441 8.900 8.968 107,897 -0.47(-5.01%)
Nov 05, 2012 9.306 9.466 9.221 9.441 181,430 +0.18(+1.91%)
Nov 02, 2012 9.500 9.500 9.238 9.263 69,818 -0.18(-1.88%)
Nov 01, 2012 9.542 9.584 9.382 9.441 101,447 -0.12(-1.23%)
Oct 31, 2012 9.610 9.610 9.390 9.558 28,483 -0.05(-0.53%)
Oct 26, 2012 9.677 9.610 9.610 9.610 34,106 -0.04(-0.44%)
Oct 25, 2012 9.677 9.804 9.584 9.652 43,730 -0.06(-0.61%)
Oct 24, 2012 9.753 9.753 9.601 9.711 71,175 -0.03(-0.26%)
Oct 23, 2012 9.762 9.846 9.618 9.736 32,444 -0.32(-3.19%)
Oct 19, 2012 10.18 10.22 10.03 10.06 75,182 -0.23(-2.22%)
Oct 18, 2012 10.33 10.37 10.26 10.29 19,908 -0.03(-0.33%)
Oct 17, 2012 10.20 10.35 10.12 10.32 25,592 +0.15(+1.50%)
Oct 16, 2012 10.29 10.29 10.12 10.17 64,537 -0.03(-0.25%)
Oct 15, 2012 10.11 10.22 10.05 10.19 55,763 +0.14(+1.34%)
Oct 12, 2012 10.01 10.08 10.01 10.06 16,425 +0.04(+0.42%)
Oct 11, 2012 10.07 10.12 9.989 10.01 63,137 +0.02(+0.17%)
Oct 10, 2012 10.12 10.33 9.914 9.998 72,283 -0.24(-2.39%)
Oct 09, 2012 10.48 10.76 10.23 10.24 46,505 -0.19(-1.86%)
Oct 08, 2012 10.57 10.57 10.39 10.44 19,331 -0.14(-1.36%)
Oct 05, 2012 10.51 10.89 10.50 10.58 91,795 +0.00(+0.00%)
Oct 04, 2012 10.49 10.69 10.38 10.58 142,630 +0.09(+0.89%)
Oct 03, 2012 10.49 10.87 10.40 10.49 107,272 -0.01(-0.08%)
Oct 02, 2012 10.46 10.62 10.35 10.50 88,282 +0.11(+1.06%)
Oct 01, 2012 10.47 10.55 10.30 10.39 37,463 -0.03(-0.32%)
Sep 28, 2012 10.26 10.52 10.20 10.42 96,222 +0.03(+0.24%)
Sep 27, 2012 10.64 10.85 10.27 10.39 198,414 -0.16(-1.52%)
Sep 26, 2012 10.27 10.58 10.17 10.56 170,964 +0.29(+2.80%)
Sep 25, 2012 10.23 10.31 10.07 10.27 302,266 +0.12(+1.17%)
Sep 24, 2012 9.829 10.17 9.745 10.15 201,708 +0.30(+3.00%)
Sep 21, 2012 9.719 9.981 9.652 9.854 162,138 +0.33(+3.46%)
Sep 20, 2012 9.458 9.559 9.415 9.525 141,936 +0.04(+0.45%)
Sep 19, 2012 9.415 9.550 9.415 9.483 64,797 +0.06(+0.63%)
Sep 18, 2012 9.441 9.491 9.403 9.424 198,324 -0.05(-0.53%)
Sep 17, 2012 9.491 9.500 9.365 9.474 109,460 -0.03(-0.27%)
Sep 14, 2012 9.550 9.846 9.415 9.500 136,086 +0.04(+0.45%)
Sep 13, 2012 9.078 9.483 9.069 9.458 72,602 +0.39(+4.28%)
Sep 12, 2012 9.078 9.078 8.892 9.069 38,630 +0.02(+0.19%)
Sep 11, 2012 8.757 9.052 8.731 9.052 56,851 +0.26(+2.98%)
Sep 10, 2012 8.613 8.807 8.613 8.790 48,990 +0.16(+1.86%)
Sep 07, 2012 8.681 8.704 8.495 8.630 108,497 +0.03(+0.29%)
Sep 06, 2012 8.596 8.668 8.461 8.605 95,196 +0.07(+0.79%)
Sep 05, 2012 8.638 8.638 8.454 8.537 50,968 -0.08(-0.88%)
Sep 04, 2012 8.605 8.698 8.529 8.613 98,382 +0.08(+0.89%)
Aug 31, 2012 8.706 8.706 8.520 8.537 34,582 -0.07(-0.79%)
Aug 30, 2012 8.714 8.748 8.503 8.605 69,725 -0.17(-1.92%)
Aug 29, 2012 8.427 8.841 8.360 8.774 84,268 +0.64(+7.89%)
Aug 27, 2012 8.064 8.191 8.030 8.132 143,248 +0.12(+1.48%)
Aug 24, 2012 7.828 8.098 7.828 8.014 221,972 +0.20(+2.59%)
Aug 23, 2012 7.904 7.938 7.802 7.811 85,726 -0.13(-1.60%)
Aug 22, 2012 7.988 7.988 7.913 7.938 31,427 -0.04(-0.53%)
Aug 21, 2012 8.022 8.115 7.980 7.980 95,106 -0.03(-0.42%)
Aug 20, 2012 7.971 8.047 7.954 8.014 39,059 +0.00(+0.00%)
Aug 17, 2012 7.997 8.030 7.963 8.014 102,261 -0.02(-0.21%)
Aug 16, 2012 8.014 8.047 7.971 8.030 57,759 +0.03(+0.42%)
Aug 15, 2012 7.895 8.039 7.895 7.997 78,838 +0.07(+0.85%)
Aug 14, 2012 8.090 8.123 7.895 7.929 34,513 -0.10(-1.26%)
Aug 13, 2012 8.132 8.157 7.878 8.030 46,376 -0.08(-1.04%)
Aug 10, 2012 8.106 8.157 8.030 8.115 93,572 +0.00(+0.00%)
Aug 09, 2012 8.022 8.191 7.878 8.115 164,875 +0.06(+0.73%)
Aug 08, 2012 8.064 8.132 7.980 8.056 41,177 -0.06(-0.73%)
Aug 07, 2012 8.106 8.140 8.022 8.115 73,719 +0.03(+0.42%)
Aug 06, 2012 8.039 8.140 8.039 8.081 80,333 +0.06(+0.74%)
Aug 03, 2012 7.954 8.081 7.811 8.022 106,128 +0.19(+2.48%)
Aug 02, 2012 8.090 8.098 7.811 7.828 102,103 -0.22(-2.73%)
Aug 01, 2012 8.014 8.148 7.946 8.047 263,465 +0.10(+1.28%)
Jul 31, 2012 8.022 8.106 7.870 7.946 243,094 -0.06(-0.74%)
Jul 30, 2012 8.081 8.191 7.904 8.005 105,770 -0.04(-0.52%)
Jul 27, 2012 8.022 8.157 7.895 8.047 164,788 +0.05(+0.63%)
Jul 26, 2012 8.140 8.140 7.938 7.997 143,789 -0.03(-0.42%)
Jul 25, 2012 8.216 8.216 7.980 8.030 69,163 -0.10(-1.25%)
Jul 24, 2012 8.495 8.495 8.090 8.132 143,447 -0.30(-3.60%)
Jul 23, 2012 8.850 8.850 8.377 8.436 94,686 -0.59(-6.55%)
Jul 20, 2012 9.120 9.289 9.018 9.027 57,123 -0.19(-2.11%)
Jul 19, 2012 9.314 9.314 9.204 9.221 70,952 -0.09(-1.00%)
Jul 18, 2012 9.196 9.322 9.170 9.314 88,274 +0.06(+0.64%)
Jul 17, 2012 9.204 9.289 9.002 9.255 94,610 +0.11(+1.20%)
Jul 16, 2012 9.246 9.289 9.137 9.145 67,208 -0.14(-1.55%)
Jul 13, 2012 9.221 9.322 9.196 9.289 101,066 +0.10(+1.10%)
Jul 12, 2012 9.120 9.246 9.120 9.187 83,502 -0.03(-0.37%)
Jul 11, 2012 8.951 9.246 8.951 9.221 88,152 +0.23(+2.54%)
Jul 10, 2012 9.204 9.213 8.774 8.993 52,129 -0.17(-1.84%)
Jul 09, 2012 9.500 9.508 8.968 9.162 97,197 -0.38(-3.98%)
Jul 06, 2012 9.534 9.737 9.499 9.542 58,704 -0.11(-1.14%)
Jul 05, 2012 9.669 9.711 9.508 9.652 90,040 -0.06(-0.61%)
Jul 03, 2012 9.787 9.821 9.534 9.711 58,768 -0.04(-0.43%)
Jul 02, 2012 9.576 9.956 9.576 9.753 143,985 +0.18(+1.85%)
Jun 29, 2012 9.213 9.652 9.078 9.576 164,130 +0.56(+6.18%)
Jun 28, 2012 8.537 9.027 8.512 9.018 69,973 +0.42(+4.91%)
Jun 27, 2012 8.360 8.622 8.360 8.596 49,484 +0.23(+2.72%)
Jun 26, 2012 8.427 8.495 8.360 8.368 75,795 -0.03(-0.40%)
Jun 25, 2012 8.410 8.579 8.199 8.402 74,970 -0.14(-1.68%)
Jun 22, 2012 8.115 8.562 8.022 8.546 827,319 +0.52(+6.41%)
Jun 21, 2012 8.461 8.512 8.022 8.030 70,239 -0.40(-4.71%)
Jun 20, 2012 8.419 8.512 8.309 8.427 43,535 -0.03(-0.30%)
Jun 19, 2012 8.166 8.554 8.149 8.453 87,181 +0.35(+4.27%)
Jun 18, 2012 8.123 8.343 8.022 8.106 69,890 -0.08(-1.03%)
Jun 15, 2012 8.182 8.258 8.115 8.191 161,038 -0.03(-0.31%)
Jun 14, 2012 8.064 8.258 8.005 8.216 214,385 +0.19(+2.31%)
Jun 13, 2012 8.182 8.182 7.980 8.030 92,420 -0.14(-1.76%)
Jun 12, 2012 8.098 8.216 8.022 8.174 86,247 +0.14(+1.79%)
Jun 11, 2012 8.351 8.351 8.014 8.030 253,174 -0.25(-3.06%)
Jun 08, 2012 8.292 8.368 8.250 8.284 80,154 -0.05(-0.61%)
Jun 07, 2012 8.360 8.470 8.309 8.334 146,544 +0.03(+0.30%)
Jun 06, 2012 8.242 8.360 8.242 8.309 164,300 +0.10(+1.23%)
Jun 05, 2012 8.039 8.233 7.862 8.208 220,210 +0.08(+1.04%)
Jun 04, 2012 8.284 8.343 7.997 8.123 52,258 -0.10(-1.23%)
Jun 01, 2012 7.997 8.292 7.954 8.225 179,845 +0.03(+0.31%)
May 31, 2012 8.267 8.318 8.123 8.199 111,276 -0.01(-0.10%)
May 30, 2012 8.140 8.360 8.073 8.208 96,535 -0.02(-0.21%)
May 29, 2012 8.090 8.326 8.039 8.225 143,183 +0.16(+1.99%)
May 25, 2012 8.014 8.098 7.971 8.064 142,388 +0.04(+0.53%)
May 24, 2012 7.954 8.056 7.895 8.022 135,289 +0.07(+0.85%)
May 23, 2012 7.904 7.971 7.828 7.954 184,072 -0.02(-0.21%)
May 22, 2012 8.030 8.047 7.921 7.971 92,929 -0.04(-0.53%)
May 21, 2012 7.904 8.056 7.802 8.014 127,572 +0.13(+1.61%)
May 18, 2012 7.988 8.174 7.836 7.887 155,979 -0.10(-1.27%)
May 17, 2012 8.208 8.233 7.988 7.988 143,932 -0.21(-2.57%)
May 16, 2012 8.149 8.309 8.140 8.199 66,118 +0.07(+0.83%)
May 15, 2012 8.157 8.258 8.115 8.132 79,295 -0.05(-0.62%)
May 14, 2012 8.326 8.360 8.174 8.182 233,519 -0.19(-2.32%)
May 11, 2012 8.022 8.427 8.022 8.377 93,762 +0.31(+3.87%)
May 10, 2012 8.292 8.292 7.895 8.064 731,649 -0.14(-1.65%)
May 09, 2012 8.267 8.343 8.191 8.199 270,089 -0.20(-2.41%)
May 08, 2012 8.790 8.866 8.360 8.402 229,898 +0.08(+0.91%)
May 07, 2012 8.233 8.368 8.157 8.326 152,747 +0.04(+0.51%)
May 04, 2012 8.470 8.664 8.208 8.284 196,731 -0.10(-1.21%)
May 03, 2012 8.426 8.475 8.336 8.385 173,335 -0.07(-0.87%)
May 02, 2012 8.418 8.475 8.393 8.459 102,874 +0.00(+0.00%)
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.