Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2008
6.096
6.256
6.096
6.256
46,310
+0.16(+2.63%)
Apr 29, 2008
5.928
6.134
5.928
6.096
14,173
+0.06(+1.01%)
Apr 28, 2008
6.027
6.104
5.989
6.035
51,428
+0.03(+0.51%)
Apr 25, 2008
5.997
6.050
5.883
6.005
48,815
-0.08(-1.25%)
Apr 24, 2008
6.104
6.172
5.814
6.081
38,517
-0.05(-0.75%)
Apr 23, 2008
5.890
6.149
5.890
6.126
51,447
+0.26(+4.42%)
Apr 22, 2008
6.081
6.096
5.723
5.867
51,622
-0.23(-3.75%)
Apr 21, 2008
6.088
6.134
6.048
6.096
21,380
-0.02(-0.37%)
Apr 18, 2008
5.944
6.134
5.944
6.119
36,149
+0.10(+1.65%)
Apr 17, 2008
5.928
6.035
5.905
6.020
20,525
+0.11(+1.94%)
Apr 16, 2008
5.713
5.905
5.601
5.905
97,008
+0.19(+3.33%)
Apr 15, 2008
5.799
5.837
5.669
5.715
75,394
-0.11(-1.83%)
Apr 14, 2008
6.043
6.043
5.799
5.822
54,543
-0.20(-3.29%)
Apr 11, 2008
6.081
6.081
5.951
6.020
30,050
-0.11(-1.74%)
Apr 10, 2008
5.982
6.134
5.905
6.126
18,635
+0.04(+0.63%)
Apr 09, 2008
6.142
6.149
5.944
6.088
79,114
+0.01(+0.13%)
Apr 08, 2008
5.852
6.325
5.837
6.081
47,244
+0.24(+4.04%)
Apr 07, 2008
6.081
6.088
5.837
5.844
19,652
-0.20(-3.28%)
Apr 04, 2008
5.768
6.187
5.768
6.043
28,483
+0.30(+5.31%)
Apr 03, 2008
5.761
6.035
5.700
5.738
65,125
-0.06(-1.05%)
Apr 02, 2008
5.303
5.944
5.303
5.799
93,279
+0.50(+9.34%)
Apr 01, 2008
5.593
5.662
5.235
5.303
95,374
-0.24(-4.26%)
Mar 31, 2008
5.357
5.555
5.067
5.540
129,003
+0.19(+3.56%)
Mar 28, 2008
5.334
5.410
5.258
5.349
62,454
-0.06(-1.13%)
Mar 27, 2008
5.334
5.410
5.296
5.410
36,971
+0.09(+1.72%)
Mar 26, 2008
5.265
5.334
5.212
5.319
38,296
-0.02(-0.29%)
Mar 25, 2008
5.273
5.410
5.273
5.334
56,168
+0.00(+0.00%)
Mar 24, 2008
5.387
5.418
5.303
5.334
76,488
-0.05(-0.85%)
Mar 21, 2008
5.227
5.448
5.197
5.380
79,280
+0.00(+0.00%)
Mar 20, 2008
5.227
5.448
5.197
5.380
79,280
+0.17(+3.22%)
Mar 19, 2008
5.326
5.509
5.212
5.212
273,550
-0.14(-2.56%)
Mar 18, 2008
5.372
5.425
5.166
5.349
117,603
+0.02(+0.29%)
Mar 17, 2008
5.372
5.463
5.189
5.334
167,287
-0.09(-1.69%)
Mar 14, 2008
5.616
5.624
5.425
5.425
91,898
-0.27(-4.69%)
Mar 13, 2008
5.677
5.768
5.486
5.692
237,330
-0.06(-1.06%)
Mar 12, 2008
5.944
5.982
5.540
5.753
205,004
-0.25(-4.19%)
Mar 11, 2008
5.974
6.050
5.852
6.005
47,883
+0.00(+0.00%)
Mar 10, 2008
6.157
6.286
5.883
6.005
132,774
-0.17(-2.72%)
Mar 07, 2008
6.180
6.195
6.027
6.172
181,059
+0.00(+0.00%)
Mar 06, 2008
6.271
6.386
6.126
6.172
183,945
-0.05(-0.86%)
Mar 05, 2008
6.302
6.302
6.157
6.225
31,681
-0.02(-0.37%)
Mar 04, 2008
6.218
6.317
6.210
6.248
80,013
+0.02(+0.37%)
Mar 03, 2008
6.157
6.706
6.157
6.225
66,581
+0.08(+1.24%)
Feb 29, 2008
6.462
6.462
6.119
6.149
241,899
-0.33(-5.06%)
Feb 28, 2008
6.629
6.629
6.363
6.477
409,882
+0.10(+1.55%)
Feb 27, 2008
6.538
6.538
6.309
6.378
79,966
-0.12(-1.88%)
Feb 26, 2008
6.286
6.599
6.286
6.500
139,692
+0.27(+4.41%)
Feb 25, 2008
6.043
6.225
6.027
6.225
34,186
+0.15(+2.51%)
Feb 22, 2008
5.989
6.096
5.982
6.073
38,420
+0.11(+1.92%)
Feb 21, 2008
6.012
6.096
5.905
5.959
152,477
+0.08(+1.30%)
Feb 20, 2008
5.898
5.989
5.631
5.883
156,384
-0.05(-0.90%)
Feb 19, 2008
6.081
6.203
5.890
5.936
68,807
-0.16(-2.63%)
Feb 18, 2008
6.126
6.180
5.982
6.096
39,505
+0.00(+0.00%)
Feb 15, 2008
6.126
6.180
5.982
6.096
39,505
-0.02(-0.25%)
Feb 14, 2008
6.195
6.294
6.111
6.111
40,800
-0.10(-1.60%)
Feb 13, 2008
6.241
6.241
6.096
6.210
38,871
-0.02(-0.37%)
Feb 12, 2008
6.271
6.286
6.142
6.233
63,412
+0.08(+1.24%)
Feb 11, 2008
6.218
6.294
6.134
6.157
50,860
-0.05(-0.74%)
Feb 08, 2008
6.286
6.370
6.203
6.203
71,186
-0.12(-1.93%)
Feb 07, 2008
6.172
6.325
6.172
6.325
150,530
+0.18(+2.98%)
Feb 06, 2008
6.134
6.225
6.096
6.142
104,979
-0.07(-1.10%)
Feb 05, 2008
6.446
6.446
6.195
6.210
128,200
-0.27(-4.23%)
Feb 04, 2008
6.241
6.492
6.203
6.485
205,224
+0.27(+4.29%)
Feb 01, 2008
6.431
6.431
6.218
6.218
61,417
-0.22(-3.43%)
Jan 31, 2008
6.104
6.485
6.058
6.439
156,796
+0.30(+4.84%)
Jan 30, 2008
6.225
6.332
6.104
6.142
153,774
-0.14(-2.30%)
Jan 29, 2008
6.096
6.446
6.096
6.286
372,831
+0.20(+3.25%)
Jan 28, 2008
6.111
6.210
6.005
6.088
156,570
-0.15(-2.44%)
Jan 25, 2008
6.286
6.386
6.225
6.241
86,893
+0.02(+0.37%)
Jan 24, 2008
6.477
6.477
6.218
6.218
62,769
-0.28(-4.34%)
Jan 23, 2008
6.751
6.759
6.149
6.500
346,521
-0.53(-7.58%)
Jan 22, 2008
6.721
7.125
6.713
7.033
36,106
-0.02(-0.22%)
Jan 21, 2008
7.048
7.087
6.866
7.048
388,666
+0.00(+0.00%)
Jan 18, 2008
7.048
7.087
6.866
7.048
388,666
+0.05(+0.65%)
Jan 17, 2008
6.942
7.224
6.904
7.003
55,114
+0.07(+0.99%)
Jan 16, 2008
6.888
6.957
6.888
6.934
25,942
+0.02(+0.22%)
Jan 15, 2008
7.048
7.071
6.866
6.919
31,267
-0.18(-2.47%)
Jan 14, 2008
7.087
7.140
7.056
7.094
17,308
+0.01(+0.11%)
Jan 11, 2008
6.949
7.216
6.873
7.087
102,671
+0.11(+1.64%)
Jan 10, 2008
6.980
7.003
6.759
6.972
50,736
+0.00(+0.00%)
Jan 09, 2008
7.003
7.003
6.911
6.972
37,567
-0.05(-0.76%)
Jan 08, 2008
7.026
7.109
6.873
7.026
73,269
-0.01(-0.11%)
Jan 07, 2008
7.056
7.132
6.942
7.033
25,998
-0.01(-0.16%)
Jan 04, 2008
7.079
7.208
6.858
7.045
477,476
-0.12(-1.65%)
Jan 03, 2008
6.896
7.292
6.896
7.163
87,058
+0.23(+3.30%)
Jan 02, 2008
7.140
7.262
6.850
6.934
72,572
-0.49(-6.57%)
Jan 01, 2008
7.292
7.422
7.071
7.422
82,151
+0.00(+0.00%)
Dec 31, 2007
7.292
7.422
7.071
7.422
82,151
+0.14(+1.99%)
Dec 28, 2007
7.452
7.475
7.155
7.277
178,756
-0.20(-2.65%)
Dec 27, 2007
7.361
7.490
7.170
7.475
51,441
+0.10(+1.34%)
Dec 26, 2007
7.163
7.376
7.132
7.376
48,621
+0.25(+3.53%)
Dec 24, 2007
7.041
7.224
6.980
7.125
50,311
+0.14(+2.07%)
Dec 21, 2007
6.683
6.995
6.568
6.980
321,111
+0.16(+2.35%)
Dec 20, 2007
6.858
6.888
6.507
6.820
200,702
-0.04(-0.56%)
Dec 19, 2007
7.048
7.048
6.706
6.858
28,077
-0.16(-2.28%)
Dec 18, 2007
7.064
7.087
6.827
7.018
36,576
+0.07(+0.99%)
Dec 17, 2007
6.980
7.071
6.934
6.949
34,208
-0.02(-0.33%)
Dec 14, 2007
7.071
7.071
6.721
6.972
164,959
-0.18(-2.45%)
Dec 13, 2007
6.972
7.147
6.873
7.147
91,869
+0.15(+2.18%)
Dec 12, 2007
6.934
7.056
6.934
6.995
405,916
+0.13(+1.89%)
Dec 11, 2007
6.965
7.056
6.759
6.866
829,551
-0.17(-2.38%)
Dec 10, 2007
7.109
7.109
6.927
7.033
42,453
+0.08(+1.21%)
Dec 07, 2007
7.048
7.155
6.736
6.949
120,020
-0.09(-1.30%)
Dec 06, 2007
6.980
7.071
6.965
7.041
43,884
+0.06(+0.87%)
Dec 05, 2007
6.980
7.125
6.957
6.980
71,894
+0.01(+0.11%)
Dec 04, 2007
6.995
7.026
6.850
6.972
61,119
+0.02(+0.22%)
Dec 03, 2007
7.239
7.239
6.866
6.957
90,450
-0.25(-3.49%)
Nov 30, 2007
7.033
7.346
7.018
7.208
87,074
+0.18(+2.49%)
Nov 29, 2007
7.071
7.224
6.835
7.033
46,638
+0.24(+3.48%)
Nov 28, 2007
6.553
7.010
6.530
6.797
183,875
+0.37(+5.69%)
Nov 27, 2007
6.987
7.010
6.332
6.431
135,022
-0.55(-7.86%)
Nov 26, 2007
7.033
7.094
6.888
6.980
29,938
-0.03(-0.43%)
Nov 23, 2007
7.018
7.041
6.957
7.010
15,277
+0.00(+0.00%)
Nov 21, 2007
7.170
7.277
6.896
7.010
49,178
-0.23(-3.16%)
Nov 20, 2007
7.186
7.429
7.102
7.239
49,075
+0.08(+1.17%)
Nov 19, 2007
7.460
7.460
6.965
7.155
85,827
-0.26(-3.49%)
Nov 16, 2007
7.673
7.673
7.247
7.414
87,149
-0.05(-0.61%)
Nov 15, 2007
7.620
7.681
7.391
7.460
123,768
-0.19(-2.49%)
Nov 14, 2007
7.452
7.810
7.452
7.650
123,834
+0.24(+3.29%)
Nov 13, 2007
7.635
7.635
7.346
7.407
152,267
-0.15(-2.02%)
Nov 12, 2007
7.719
7.833
7.544
7.559
160,608
-0.45(-5.61%)
Nov 09, 2007
7.818
8.009
7.727
8.009
81,629
+0.18(+2.34%)
Nov 08, 2007
7.986
8.146
7.818
7.826
76,496
-0.17(-2.10%)
Nov 07, 2007
8.230
8.252
7.993
7.993
143,898
-0.25(-3.05%)
Nov 06, 2007
8.298
8.321
8.222
8.245
33,097
-0.03(-0.37%)
Nov 05, 2007
8.290
8.313
8.169
8.275
41,631
-0.02(-0.18%)
Nov 02, 2007
8.230
8.306
8.207
8.290
35,871
+0.14(+1.78%)
Nov 01, 2007
8.009
8.260
8.009
8.146
124,771
-0.22(-2.64%)
Oct 31, 2007
7.864
8.367
7.780
8.367
52,596
+0.43(+5.37%)
Oct 30, 2007
8.191
8.252
7.856
7.940
46,982
-0.26(-3.16%)
Oct 29, 2007
8.138
8.290
8.138
8.199
50,554
+0.10(+1.22%)
Oct 26, 2007
7.689
8.534
7.689
8.100
248,983
+0.43(+5.67%)
Oct 25, 2007
7.749
7.749
7.620
7.666
125,695
-0.05(-0.69%)
Oct 24, 2007
7.696
7.826
7.620
7.719
98,947
-0.02(-0.30%)
Oct 23, 2007
7.734
7.826
7.696
7.742
81,180
+0.02(+0.30%)
Oct 22, 2007
7.841
7.955
7.498
7.719
226,511
-0.13(-1.65%)
Oct 19, 2007
8.153
8.230
7.810
7.849
223,562
-0.32(-3.92%)
Oct 18, 2007
8.184
8.382
8.108
8.169
62,961
-0.14(-1.65%)
Oct 17, 2007
8.092
8.397
8.085
8.306
78,469
+0.27(+3.32%)
Oct 16, 2007
8.458
8.458
7.955
8.039
115,372
-0.46(-5.38%)
Oct 15, 2007
8.557
8.664
8.306
8.496
239,281
-0.18(-2.11%)
Oct 12, 2007
8.610
8.725
8.566
8.679
59,358
+0.11(+1.33%)
Oct 11, 2007
8.641
8.778
8.473
8.565
119,461
-0.05(-0.53%)
Oct 10, 2007
8.344
8.702
8.199
8.611
194,604
+0.24(+2.91%)
Oct 09, 2007
8.230
8.367
8.123
8.367
121,004
+0.14(+1.67%)
Oct 08, 2007
8.146
8.306
8.146
8.230
48,163
+0.06(+0.74%)
Oct 05, 2007
8.161
8.230
7.963
8.169
95,478
+0.02(+0.29%)
Oct 04, 2007
8.306
8.306
8.047
8.146
82,219
+0.01(+0.09%)
Oct 03, 2007
8.237
8.458
8.077
8.138
1,206,587
-0.18(-2.20%)
Oct 02, 2007
8.351
8.367
8.207
8.321
77,612
+0.01(+0.09%)
Oct 01, 2007
8.130
8.382
7.856
8.313
194,380
+0.05(+0.65%)
Sep 28, 2007
8.329
8.374
8.230
8.260
134,909
-0.04(-0.46%)
Sep 27, 2007
8.095
8.382
8.085
8.298
140,810
+0.24(+2.93%)
Sep 26, 2007
8.367
8.367
8.062
8.062
87,486
-0.31(-3.73%)
Sep 25, 2007
8.268
8.382
8.184
8.374
145,684
+0.11(+1.29%)
Sep 24, 2007
7.734
8.313
7.734
8.268
105,388
+0.62(+8.07%)
Sep 21, 2007
7.711
7.788
7.628
7.650
38,222
+0.00(+0.00%)
Sep 20, 2007
7.902
7.909
7.468
7.650
76,697
-0.25(-3.18%)
Sep 19, 2007
8.268
8.268
7.902
7.902
38,546
-0.39(-4.69%)
Sep 18, 2007
8.290
8.336
8.146
8.290
64,789
+0.02(+0.28%)
Sep 17, 2007
8.382
8.382
8.230
8.268
662,457
-0.11(-1.27%)
Sep 14, 2007
8.420
8.519
8.138
8.374
367,029
+0.08(+1.01%)
Sep 13, 2007
8.138
8.382
8.100
8.290
424,957
+0.15(+1.87%)
Sep 12, 2007
8.176
8.230
8.108
8.138
28,740
-0.05(-0.65%)
Sep 11, 2007
8.237
8.252
8.123
8.191
46,505
+0.02(+0.28%)
Sep 10, 2007
7.940
8.199
7.940
8.169
52,118
-0.02(-0.19%)
Sep 07, 2007
8.130
8.283
8.092
8.184
27,075
-0.09(-1.10%)
Sep 06, 2007
8.207
8.298
8.153
8.275
42,454
+0.10(+1.21%)
Sep 05, 2007
8.108
8.268
8.108
8.176
37,985
+0.08(+0.94%)
Sep 04, 2007
8.191
8.191
7.948
8.100
130,079
-0.14(-1.67%)
Aug 31, 2007
8.009
8.237
7.909
8.237
44,619
+0.24(+3.05%)
Aug 30, 2007
7.841
8.031
7.841
7.993
29,429
+0.14(+1.75%)
Aug 29, 2007
7.841
7.917
7.734
7.856
71,752
-0.02(-0.19%)
Aug 28, 2007
8.047
8.169
7.871
7.871
22,438
-0.25(-3.10%)
Aug 27, 2007
8.191
8.336
8.092
8.123
55,189
+0.03(+0.38%)
Aug 24, 2007
7.544
8.108
7.544
8.092
349,362
+0.47(+6.20%)
Aug 23, 2007
7.597
8.001
7.544
7.620
134,148
-0.05(-0.60%)
Aug 22, 2007
7.574
7.780
7.338
7.666
57,844
+0.20(+2.65%)
Aug 21, 2007
7.628
7.643
7.384
7.468
78,285
-0.21(-2.78%)
Aug 20, 2007
7.826
7.826
7.574
7.681
26,246
-0.14(-1.85%)
Aug 17, 2007
8.108
8.169
7.810
7.826
32,135
-0.25(-3.11%)
Aug 16, 2007
7.437
8.077
6.949
8.077
122,960
+0.53(+6.96%)
Aug 15, 2007
7.254
7.605
7.254
7.551
17,454
+0.17(+2.27%)
Aug 14, 2007
7.277
7.559
7.186
7.384
87,660
+0.04(+0.52%)
Aug 13, 2007
6.896
7.871
6.896
7.346
89,960
+0.45(+6.52%)
Aug 10, 2007
7.224
7.300
6.896
6.896
115,947
-0.54(-7.27%)
Aug 09, 2007
7.589
7.589
7.064
7.437
53,151
-0.17(-2.20%)
Aug 08, 2007
8.184
8.382
7.544
7.605
166,481
-0.42(-5.22%)
Aug 07, 2007
8.108
8.382
7.925
8.024
142,200
-0.02(-0.19%)
Aug 06, 2007
7.955
8.153
7.902
8.039
53,483
-0.02(-0.19%)
Aug 03, 2007
7.948
8.130
7.887
8.054
90,507
+0.08(+1.05%)
Aug 02, 2007
7.909
8.191
7.887
7.970
113,542
+0.13(+1.65%)
Aug 01, 2007
7.780
7.925
7.559
7.841
116,348
+0.02(+0.29%)
Jul 31, 2007
7.925
8.108
7.727
7.818
316,090
-0.12(-1.54%)
Jul 30, 2007
8.054
8.115
7.909
7.940
121,451
-0.11(-1.42%)
Jul 27, 2007
8.062
8.184
8.031
8.054
23,294
-0.16(-1.95%)
Jul 26, 2007
8.100
8.230
7.544
8.214
136,505
-0.02(-0.19%)
Jul 25, 2007
8.100
8.230
8.001
8.230
21,194
+0.08(+0.93%)
Jul 24, 2007
8.184
8.214
7.970
8.153
24,823
-0.08(-0.93%)
Jul 23, 2007
8.290
8.290
8.146
8.230
32,460
+0.05(+0.56%)
Jul 20, 2007
8.321
8.321
8.001
8.184
70,566
-0.14(-1.65%)
Jul 19, 2007
8.153
8.344
8.130
8.321
333,281
-0.02(-0.18%)
Jul 18, 2007
8.290
8.359
7.849
8.336
53,743
+0.12(+1.48%)
Jul 17, 2007
8.321
8.382
7.879
8.214
102,196
-0.15(-1.82%)
Jul 16, 2007
8.191
8.382
8.191
8.367
363,241
+0.18(+2.23%)
Jul 13, 2007
8.001
8.191
7.719
8.184
1,497,407
+0.19(+2.38%)
Jul 12, 2007
7.239
8.001
7.094
7.993
242,624
+0.94(+13.41%)
Jul 11, 2007
6.789
7.048
6.782
7.048
247,987
+0.24(+3.47%)
Jul 10, 2007
6.774
6.858
6.751
6.812
14,993
-0.05(-0.67%)
Jul 09, 2007
6.888
6.888
6.736
6.858
59,613
+0.12(+1.81%)
Jul 06, 2007
6.774
6.858
6.736
6.736
25,197
-0.16(-2.32%)
Jul 05, 2007
6.812
6.995
6.782
6.896
54,987
+0.03(+0.44%)
Jul 03, 2007
6.843
6.896
6.812
6.866
16,174
+0.02(+0.22%)
Jul 02, 2007
6.622
7.216
6.561
6.850
56,169
+0.18(+2.74%)
Jun 29, 2007
6.500
6.706
6.485
6.667
35,642
+0.16(+2.46%)
Jun 28, 2007
6.279
6.561
6.279
6.507
41,470
+0.30(+4.91%)
Jun 27, 2007
6.286
6.286
6.172
6.203
43,569
-0.05(-0.73%)
Jun 26, 2007
6.248
6.264
6.195
6.248
24,344
+0.02(+0.37%)
Jun 25, 2007
6.302
6.332
6.210
6.225
22,900
-0.06(-0.97%)
Jun 22, 2007
6.408
6.408
6.286
6.286
23,294
-0.10(-1.55%)
Jun 21, 2007
6.439
6.439
6.218
6.386
30,017
-0.07(-1.06%)
Jun 20, 2007
6.614
6.614
6.264
6.454
32,283
-0.14(-2.08%)
Jun 19, 2007
6.599
6.629
6.553
6.591
39,632
+0.02(+0.23%)
Jun 18, 2007
6.431
6.667
6.431
6.576
19,685
+0.18(+2.86%)
Jun 15, 2007
6.347
6.408
6.340
6.393
7,086
+0.06(+0.96%)
Jun 14, 2007
6.286
6.332
6.254
6.332
2,755
+0.01(+0.12%)
Jun 13, 2007
6.264
6.325
6.241
6.325
109,449
+0.05(+0.85%)
Jun 12, 2007
6.302
6.317
6.241
6.271
30,971
-0.05(-0.84%)
Jun 11, 2007
6.294
6.325
6.195
6.325
50,514
+0.08(+1.22%)
Jun 08, 2007
6.149
6.264
6.088
6.248
29,514
+0.04(+0.61%)
Jun 07, 2007
6.149
6.248
6.134
6.210
44,357
+0.04(+0.62%)
Jun 06, 2007
6.096
6.172
6.065
6.172
39,895
+0.00(+0.00%)
Jun 05, 2007
6.309
6.309
5.982
6.172
80,704
-0.13(-2.06%)
Jun 04, 2007
6.401
6.454
6.302
6.302
24,278
-0.05(-0.72%)
Jun 01, 2007
6.286
6.431
6.286
6.347
32,846
+0.10(+1.59%)
May 31, 2007
6.332
6.332
6.218
6.248
37,533
-0.15(-2.38%)
May 30, 2007
6.325
6.591
6.256
6.401
40,068
+0.05(+0.84%)
May 29, 2007
6.302
6.401
6.302
6.347
37,021
-0.05(-0.72%)
May 25, 2007
6.492
6.492
6.363
6.393
84,908
-0.02(-0.24%)
May 24, 2007
6.477
6.477
6.378
6.408
9,711
-0.08(-1.18%)
May 23, 2007
6.408
6.485
6.408
6.485
7,165
+0.02(+0.35%)
May 22, 2007
6.546
6.599
6.454
6.462
68,549
-0.09(-1.40%)
May 21, 2007
6.622
6.934
6.416
6.553
112,189
-0.03(-0.46%)
May 18, 2007
6.454
6.591
6.439
6.584
21,787
+0.23(+3.60%)
May 17, 2007
6.500
6.515
6.355
6.355
238,978
-0.12(-1.88%)
May 16, 2007
6.538
6.553
6.439
6.477
116,162
+0.04(+0.59%)
May 15, 2007
6.523
6.584
6.408
6.439
26,903
-0.12(-1.86%)
May 14, 2007
6.675
6.690
6.561
6.561
43,386
-0.14(-2.05%)
May 11, 2007
6.561
6.736
6.553
6.698
16,496
+0.00(+0.00%)
May 10, 2007
6.721
6.728
6.629
6.698
73,491
+0.02(+0.23%)
May 09, 2007
6.812
6.843
6.667
6.683
14,445
-0.20(-2.88%)
May 08, 2007
6.835
6.942
6.835
6.881
18,963
+0.06(+0.89%)
May 07, 2007
6.683
6.820
6.645
6.820
15,485
+0.23(+3.47%)
May 04, 2007
6.599
6.629
6.553
6.591
1,968
+0.02(+0.23%)
May 03, 2007
6.520
6.637
6.520
6.576
11,351
+0.05(+0.82%)
May 02, 2007
6.523
6.591
6.416
6.523
12,992
+0.14(+2.15%)
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
.