Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Medifast Inc
(NY:
MED
)
22.83
+0.07 (+0.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
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 (%)
Oct 31, 2007
3.837
3.997
3.829
3.860
234,459
+0.04(+1.00%)
Oct 30, 2007
3.822
3.875
3.791
3.822
229,749
+0.02(+0.40%)
Oct 29, 2007
3.814
3.890
3.783
3.806
284,832
+0.01(+0.20%)
Oct 26, 2007
3.806
3.844
3.760
3.799
79,025
+0.03(+0.81%)
Oct 25, 2007
3.822
3.883
3.737
3.768
211,301
-0.07(-1.79%)
Oct 24, 2007
3.944
3.944
3.760
3.837
268,477
-0.09(-2.33%)
Oct 23, 2007
3.875
3.967
3.867
3.929
94,202
+0.05(+1.18%)
Oct 22, 2007
3.860
3.936
3.836
3.883
228,048
-0.02(-0.59%)
Oct 19, 2007
4.013
4.028
3.852
3.906
305,765
-0.10(-2.48%)
Oct 18, 2007
4.013
4.043
3.959
4.005
124,949
+0.05(+1.35%)
Oct 17, 2007
3.959
4.020
3.951
3.951
171,134
-0.01(-0.19%)
Oct 16, 2007
3.997
4.028
3.929
3.959
274,888
-0.02(-0.38%)
Oct 15, 2007
4.181
4.196
3.921
3.974
512,357
-0.23(-5.45%)
Oct 12, 2007
4.196
4.221
4.135
4.204
123,771
+0.07(+1.66%)
Oct 11, 2007
4.234
4.303
4.135
4.135
286,532
-0.13(-3.05%)
Oct 10, 2007
4.089
4.303
4.089
4.265
357,577
+0.18(+4.30%)
Oct 09, 2007
4.204
4.227
4.020
4.089
412,921
-0.10(-2.37%)
Oct 08, 2007
4.334
4.402
4.181
4.188
330,363
-0.17(-3.86%)
Oct 05, 2007
4.586
4.593
4.250
4.357
766,312
-0.33(-7.01%)
Oct 04, 2007
4.494
4.731
4.433
4.685
250,421
+0.15(+3.20%)
Oct 03, 2007
4.739
4.777
4.425
4.540
226,086
-0.23(-4.81%)
Oct 02, 2007
4.395
4.777
4.372
4.769
334,942
+0.47(+11.03%)
Oct 01, 2007
4.280
4.464
4.250
4.295
207,507
+0.03(+0.72%)
Sep 28, 2007
4.280
4.357
4.219
4.265
202,012
-0.03(-0.71%)
Sep 27, 2007
4.387
4.448
4.280
4.295
222,161
-0.08(-1.75%)
Sep 26, 2007
4.471
4.487
4.372
4.372
196,386
-0.04(-0.87%)
Sep 25, 2007
4.548
4.571
4.395
4.410
197,432
-0.05(-1.03%)
Sep 24, 2007
4.586
4.693
4.456
4.456
194,554
-0.13(-2.83%)
Sep 21, 2007
4.670
4.853
4.586
4.586
148,499
-0.09(-1.96%)
Sep 20, 2007
4.922
4.953
4.670
4.678
161,452
-0.19(-3.92%)
Sep 19, 2007
4.586
4.945
4.510
4.869
202,273
+0.31(+6.70%)
Sep 18, 2007
4.624
4.639
4.395
4.563
247,936
-0.09(-1.97%)
Sep 17, 2007
4.616
4.708
4.616
4.655
119,323
+0.04(+0.83%)
Sep 14, 2007
4.647
4.667
4.555
4.616
96,296
+0.01(+0.17%)
Sep 13, 2007
4.655
4.723
4.609
4.609
136,201
+0.00(+0.00%)
Sep 12, 2007
4.632
4.762
4.609
4.609
118,930
-0.02(-0.50%)
Sep 11, 2007
5.037
5.044
4.586
4.632
852,533
-0.29(-5.90%)
Sep 10, 2007
4.915
4.968
4.861
4.922
62,540
-0.01(-0.15%)
Sep 07, 2007
5.136
5.136
4.907
4.930
97,342
-0.18(-3.44%)
Sep 06, 2007
4.861
5.159
4.838
5.106
167,471
+0.24(+4.87%)
Sep 05, 2007
4.930
4.930
4.823
4.869
85,698
-0.05(-0.93%)
Sep 04, 2007
4.937
4.937
4.792
4.915
102,052
-0.02(-0.31%)
Aug 31, 2007
4.907
4.991
4.861
4.930
170,742
+0.03(+0.62%)
Aug 30, 2007
4.838
4.930
4.785
4.899
106,893
+0.04(+0.79%)
Aug 29, 2007
5.022
5.022
4.792
4.861
195,208
-0.08(-1.70%)
Aug 28, 2007
5.044
5.044
4.815
4.945
135,154
-0.07(-1.37%)
Aug 27, 2007
5.136
5.159
4.968
5.014
94,856
-0.07(-1.35%)
Aug 24, 2007
5.197
5.274
5.052
5.083
139,341
-0.04(-0.75%)
Aug 23, 2007
5.121
5.129
4.937
5.121
156,873
+0.00(+0.00%)
Aug 22, 2007
5.136
5.197
4.853
5.121
86,875
+0.09(+1.82%)
Aug 21, 2007
5.151
5.228
5.006
5.029
56,783
-0.10(-1.94%)
Aug 20, 2007
5.075
5.144
4.853
5.129
135,547
+0.16(+3.23%)
Aug 17, 2007
5.083
5.113
4.685
4.968
214,049
+0.00(+0.00%)
Aug 16, 2007
5.197
5.197
4.624
4.968
286,532
-0.31(-5.80%)
Aug 15, 2007
5.381
5.396
5.167
5.274
169,172
-0.11(-1.99%)
Aug 14, 2007
5.541
5.610
5.350
5.381
86,352
-0.18(-3.16%)
Aug 13, 2007
5.534
5.748
5.534
5.557
142,088
+0.02(+0.41%)
Aug 10, 2007
5.006
5.771
4.976
5.534
432,677
-0.08(-1.50%)
Aug 09, 2007
5.717
5.885
5.503
5.618
454,920
-0.01(-0.14%)
Aug 08, 2007
5.427
5.755
5.365
5.625
342,269
+0.21(+3.95%)
Aug 07, 2007
5.465
5.579
5.044
5.411
414,229
-0.06(-1.12%)
Aug 06, 2007
5.427
5.472
5.159
5.472
288,299
+0.08(+1.42%)
Aug 03, 2007
5.465
5.656
5.388
5.396
109,248
-0.26(-4.59%)
Aug 02, 2007
5.579
5.656
5.503
5.656
93,025
+0.06(+1.09%)
Aug 01, 2007
5.564
5.595
5.365
5.595
275,673
-0.03(-0.54%)
Jul 31, 2007
5.839
5.847
5.618
5.625
142,088
-0.11(-1.87%)
Jul 30, 2007
5.862
5.916
5.572
5.732
138,294
+0.02(+0.27%)
Jul 27, 2007
5.549
5.870
5.541
5.717
276,720
+0.10(+1.77%)
Jul 26, 2007
5.442
5.618
5.327
5.618
310,345
+0.18(+3.23%)
Jul 25, 2007
5.939
5.977
5.373
5.442
396,566
-0.45(-7.65%)
Jul 24, 2007
5.809
6.046
5.809
5.893
159,228
+0.06(+1.05%)
Jul 23, 2007
6.214
6.420
5.748
5.832
410,043
-0.38(-6.15%)
Jul 20, 2007
6.397
6.397
6.176
6.214
224,123
-0.26(-4.01%)
Jul 19, 2007
6.420
6.481
6.359
6.474
211,432
+0.08(+1.19%)
Jul 18, 2007
6.451
6.458
6.390
6.397
237,992
-0.07(-1.06%)
Jul 17, 2007
6.420
6.649
6.382
6.466
425,350
+0.04(+0.59%)
Jul 16, 2007
6.443
6.688
6.405
6.428
182,517
-0.09(-1.41%)
Jul 13, 2007
6.489
6.565
6.435
6.520
52,727
-0.03(-0.47%)
Jul 12, 2007
6.374
6.550
6.374
6.550
122,070
+0.09(+1.42%)
Jul 11, 2007
6.512
6.558
6.367
6.458
233,674
-0.11(-1.74%)
Jul 10, 2007
6.581
6.627
6.514
6.573
272,271
-0.05(-0.81%)
Jul 09, 2007
6.657
6.695
6.565
6.627
231,058
-0.07(-1.03%)
Jul 06, 2007
6.688
6.764
6.565
6.695
218,497
+0.10(+1.51%)
Jul 05, 2007
6.649
6.649
6.565
6.596
119,715
-0.02(-0.35%)
Jul 03, 2007
6.726
6.749
6.573
6.619
133,192
-0.13(-1.93%)
Jul 02, 2007
6.749
6.841
6.711
6.749
102,576
-0.09(-1.34%)
Jun 29, 2007
6.802
6.902
6.695
6.841
109,379
+0.00(+0.00%)
Jun 28, 2007
6.841
6.879
6.772
6.841
58,222
-0.03(-0.45%)
Jun 27, 2007
6.940
6.993
6.772
6.871
185,395
-0.07(-0.99%)
Jun 26, 2007
6.864
7.032
6.825
6.940
279,336
+0.08(+1.23%)
Jun 25, 2007
7.032
6.963
6.749
6.856
209,077
-0.18(-2.50%)
Jun 22, 2007
6.581
7.032
6.573
7.032
1,399,693
+0.57(+8.75%)
Jun 21, 2007
6.420
6.596
6.328
6.466
351,428
-0.03(-0.47%)
Jun 20, 2007
6.879
6.879
6.443
6.497
614,148
-0.28(-4.17%)
Jun 19, 2007
6.764
6.841
6.734
6.779
137,771
-0.05(-0.67%)
Jun 18, 2007
6.825
6.925
6.734
6.825
192,853
-0.01(-0.11%)
Jun 15, 2007
6.963
6.963
6.665
6.833
533,029
+0.04(+0.56%)
Jun 14, 2007
6.879
6.909
6.741
6.795
333,634
-0.08(-1.11%)
Jun 13, 2007
6.909
7.078
6.756
6.871
574,374
-0.03(-0.44%)
Jun 12, 2007
6.787
7.092
6.726
6.902
823,095
+0.05(+0.67%)
Jun 11, 2007
7.009
7.024
6.596
6.856
861,038
+0.04(+0.56%)
Jun 08, 2007
6.925
7.032
6.611
6.818
719,210
-0.09(-1.33%)
Jun 07, 2007
7.062
7.162
6.841
6.909
459,106
-0.15(-2.16%)
Jun 06, 2007
6.871
7.108
6.665
7.062
702,986
+0.19(+2.78%)
Jun 05, 2007
6.688
6.917
6.665
6.871
958,918
+0.24(+3.69%)
Jun 04, 2007
7.078
7.055
6.619
6.627
725,865
-0.44(-6.27%)
Jun 01, 2007
6.688
7.116
6.420
7.070
1,301,958
+0.40(+5.96%)
May 31, 2007
6.443
6.741
6.229
6.672
1,348,340
+0.32(+5.05%)
May 30, 2007
5.962
6.367
5.900
6.351
1,178,841
+0.45(+7.64%)
May 29, 2007
5.618
6.153
5.610
5.900
1,653,255
+0.31(+5.46%)
May 25, 2007
5.121
5.618
5.075
5.595
853,318
+0.52(+10.24%)
May 24, 2007
5.297
5.343
5.014
5.075
408,211
-0.26(-4.87%)
May 23, 2007
5.373
5.434
4.777
5.335
591,121
-0.03(-0.57%)
May 22, 2007
4.968
5.396
4.892
5.365
1,095,367
+0.37(+7.50%)
May 21, 2007
4.999
5.052
4.892
4.991
384,268
-0.04(-0.76%)
May 18, 2007
4.892
5.136
4.815
5.029
475,330
+0.20(+4.11%)
May 17, 2007
4.830
4.930
4.777
4.830
208,161
-0.06(-1.25%)
May 16, 2007
4.937
4.953
4.716
4.892
376,548
-0.06(-1.23%)
May 15, 2007
5.083
5.144
4.892
4.953
451,387
-0.12(-2.41%)
May 14, 2007
5.113
5.388
5.037
5.075
407,949
-0.05(-1.04%)
May 11, 2007
4.915
5.335
4.853
5.129
1,316,088
-0.22(-4.14%)
May 10, 2007
5.388
5.450
5.297
5.350
459,891
-0.03(-0.57%)
May 09, 2007
5.320
5.457
5.304
5.381
409,650
+0.02(+0.43%)
May 08, 2007
5.312
5.419
5.205
5.358
286,140
+0.00(+0.00%)
May 07, 2007
5.511
5.450
5.236
5.358
590,598
-0.15(-2.64%)
May 04, 2007
5.480
5.518
5.411
5.503
326,045
+0.02(+0.42%)
May 03, 2007
5.564
5.717
5.472
5.480
233,995
-0.07(-1.24%)
May 02, 2007
5.472
5.579
5.427
5.549
207,245
+0.13(+2.40%)
May 01, 2007
5.625
5.648
5.365
5.419
400,439
-0.16(-2.88%)
Apr 30, 2007
5.824
5.847
5.503
5.579
425,627
-0.24(-4.20%)
Apr 27, 2007
5.518
5.832
5.518
5.824
660,726
+0.31(+5.54%)
Apr 26, 2007
5.564
5.610
5.427
5.518
389,109
+0.16(+3.00%)
Apr 25, 2007
5.450
5.511
5.358
5.358
351,689
-0.12(-2.23%)
Apr 24, 2007
5.472
5.541
5.388
5.480
388,324
-0.02(-0.28%)
Apr 23, 2007
5.579
5.610
5.480
5.495
227,525
-0.12(-2.18%)
Apr 20, 2007
5.648
5.771
5.541
5.618
284,570
-0.02(-0.27%)
Apr 19, 2007
5.618
5.709
5.511
5.633
245,188
-0.05(-0.81%)
Apr 18, 2007
5.572
5.717
5.465
5.679
497,049
+0.11(+1.92%)
Apr 17, 2007
5.679
5.679
5.465
5.572
301,710
-0.11(-2.02%)
Apr 16, 2007
5.312
5.709
5.236
5.686
561,159
+0.37(+6.90%)
Apr 13, 2007
5.320
5.427
5.197
5.320
794,572
-0.11(-1.97%)
Apr 12, 2007
5.434
5.434
5.350
5.427
385,184
+0.03(+0.57%)
Apr 11, 2007
5.495
5.495
5.350
5.396
415,407
-0.10(-1.81%)
Apr 10, 2007
5.526
5.526
5.465
5.495
215,488
-0.03(-0.55%)
Apr 09, 2007
5.472
5.595
5.427
5.526
602,635
+0.02(+0.42%)
Apr 05, 2007
5.847
5.847
5.427
5.503
922,662
-0.34(-5.88%)
Apr 04, 2007
5.962
5.962
5.755
5.847
494,432
-0.10(-1.67%)
Apr 03, 2007
5.801
6.038
5.801
5.946
943,857
+0.14(+2.37%)
Apr 02, 2007
5.503
5.908
5.503
5.809
1,105,572
+0.34(+6.15%)
Mar 30, 2007
5.602
5.618
5.442
5.472
388,193
+0.05(+0.85%)
Mar 29, 2007
5.717
5.717
5.365
5.427
658,764
-0.15(-2.74%)
Mar 28, 2007
5.388
5.717
5.383
5.579
1,403,749
+0.24(+4.43%)
Mar 27, 2007
5.044
5.350
5.044
5.343
1,040,807
+0.30(+5.91%)
Mar 26, 2007
4.953
5.151
4.953
5.044
674,464
+0.10(+2.01%)
Mar 23, 2007
4.968
5.044
4.853
4.945
455,705
-0.06(-1.22%)
Mar 22, 2007
4.861
5.121
4.785
5.006
787,769
+0.15(+3.15%)
Mar 21, 2007
4.800
4.892
4.655
4.853
416,977
+0.06(+1.28%)
Mar 20, 2007
4.754
4.853
4.662
4.792
461,069
+0.05(+0.97%)
Mar 19, 2007
5.190
5.251
4.723
4.746
1,206,840
-0.37(-7.31%)
Mar 16, 2007
5.090
5.236
4.968
5.121
902,382
+0.04(+0.75%)
Mar 15, 2007
4.662
5.121
4.624
5.083
932,736
+0.47(+10.28%)
Mar 14, 2007
4.762
4.823
4.525
4.609
829,113
-0.08(-1.63%)
Mar 13, 2007
4.693
4.899
4.593
4.685
672,109
-0.01(-0.16%)
Mar 12, 2007
4.861
5.044
4.662
4.693
880,009
-0.40(-7.81%)
Mar 09, 2007
5.037
5.129
4.983
5.090
799,806
+0.10(+1.99%)
Mar 08, 2007
5.358
5.427
4.892
4.991
2,348,392
-0.37(-6.85%)
Mar 07, 2007
6.267
6.298
5.174
5.358
3,203,412
-0.90(-14.40%)
Mar 06, 2007
6.176
6.420
6.160
6.259
349,988
+0.16(+2.62%)
Mar 05, 2007
6.168
6.237
6.076
6.099
430,846
-0.15(-2.33%)
Mar 02, 2007
6.550
6.550
6.191
6.244
493,255
-0.32(-4.89%)
Mar 01, 2007
6.481
6.604
6.191
6.565
683,361
+0.05(+0.82%)
Feb 28, 2007
6.183
6.596
6.153
6.512
786,853
+0.37(+6.10%)
Feb 27, 2007
6.313
6.413
6.114
6.137
733,079
-0.24(-3.72%)
Feb 26, 2007
6.573
6.573
6.344
6.374
380,433
-0.15(-2.23%)
Feb 23, 2007
6.649
6.665
6.504
6.520
461,069
-0.08(-1.16%)
Feb 22, 2007
6.649
6.741
6.504
6.596
371,838
-0.05(-0.80%)
Feb 21, 2007
6.680
6.680
6.573
6.649
608,915
+0.04(+0.58%)
Feb 20, 2007
6.604
6.734
6.313
6.611
584,056
+0.01(+0.12%)
Feb 16, 2007
6.795
6.795
6.535
6.604
776,779
-0.18(-2.70%)
Feb 15, 2007
7.078
7.146
6.764
6.787
653,138
-0.09(-1.33%)
Feb 14, 2007
6.764
7.139
6.764
6.879
734,699
+0.16(+2.39%)
Feb 13, 2007
7.177
7.185
6.688
6.718
994,265
-0.41(-5.69%)
Feb 12, 2007
6.076
7.123
6.023
7.123
3,000,117
+1.18(+19.95%)
Feb 09, 2007
6.497
6.527
5.908
5.939
1,746,411
-0.61(-9.33%)
Feb 08, 2007
6.764
6.802
6.435
6.550
921,484
-0.23(-3.38%)
Feb 07, 2007
6.955
7.024
6.703
6.779
359,147
-0.14(-1.99%)
Feb 06, 2007
7.001
7.100
6.802
6.917
393,426
-0.06(-0.88%)
Feb 05, 2007
7.261
7.337
6.932
6.978
461,069
-0.28(-3.79%)
Feb 02, 2007
7.207
7.269
7.146
7.253
196,778
+0.07(+0.96%)
Feb 01, 2007
7.207
7.299
7.131
7.185
424,304
+0.05(+0.75%)
Jan 31, 2007
7.353
7.353
7.078
7.131
627,494
-0.21(-2.91%)
Jan 30, 2007
7.475
7.513
7.322
7.345
374,455
-0.13(-1.74%)
Jan 29, 2007
7.246
7.635
7.246
7.475
400,622
+0.25(+3.49%)
Jan 26, 2007
7.452
7.463
7.162
7.223
411,220
-0.23(-3.08%)
Jan 25, 2007
7.590
7.743
7.366
7.452
366,997
-0.05(-0.61%)
Jan 24, 2007
7.437
7.551
7.299
7.498
619,513
+0.06(+0.82%)
Jan 23, 2007
7.528
7.704
7.414
7.437
548,861
-0.07(-0.92%)
Jan 22, 2007
7.834
7.849
7.483
7.506
634,559
-0.14(-1.80%)
Jan 19, 2007
7.039
7.704
7.039
7.643
1,035,967
+0.68(+9.77%)
Jan 18, 2007
7.322
7.322
6.902
6.963
568,355
-0.30(-4.11%)
Jan 17, 2007
7.574
7.635
7.165
7.261
730,724
-0.31(-4.14%)
Jan 16, 2007
7.834
7.834
7.544
7.574
535,908
-0.26(-3.32%)
Jan 12, 2007
7.941
7.949
7.620
7.834
651,044
-0.11(-1.44%)
Jan 11, 2007
8.224
8.331
7.834
7.949
588,504
-0.35(-4.24%)
Jan 10, 2007
8.484
8.484
8.232
8.300
357,184
-0.19(-2.25%)
Jan 09, 2007
8.369
8.560
8.102
8.491
507,385
-0.06(-0.71%)
Jan 08, 2007
7.758
8.713
7.490
8.553
1,914,668
-0.31(-3.53%)
Jan 05, 2007
9.477
9.477
8.835
8.866
549,384
-0.61(-6.45%)
Jan 04, 2007
9.325
9.623
9.095
9.477
394,342
+0.15(+1.56%)
Jan 03, 2007
9.798
9.913
9.172
9.332
678,651
-0.28(-2.86%)
Dec 29, 2006
10.10
10.25
9.562
9.607
671,324
-0.49(-4.84%)
Dec 28, 2006
9.447
10.14
9.447
10.10
949,483
+0.61(+6.45%)
Dec 27, 2006
9.156
9.531
9.156
9.485
526,880
+0.39(+4.29%)
Dec 26, 2006
9.088
9.363
8.866
9.095
263,898
+0.01(+0.08%)
Dec 22, 2006
8.881
9.218
8.713
9.088
316,102
-0.18(-1.90%)
Dec 21, 2006
9.187
9.523
9.187
9.263
443,798
+0.00(+0.00%)
Dec 20, 2006
9.225
9.615
9.095
9.263
766,181
+0.28(+3.06%)
Dec 19, 2006
9.088
9.088
8.713
8.988
686,109
-0.18(-2.00%)
Dec 18, 2006
9.554
9.669
9.019
9.172
974,997
-0.37(-3.85%)
Dec 15, 2006
9.661
9.936
9.516
9.539
580,392
+0.00(+0.00%)
Dec 14, 2006
9.798
9.821
9.455
9.539
718,949
-0.20(-2.04%)
Dec 13, 2006
10.07
10.07
9.317
9.737
1,025,761
-0.28(-2.75%)
Dec 12, 2006
9.990
10.17
9.936
10.01
432,677
-0.03(-0.30%)
Dec 11, 2006
10.01
10.46
9.936
10.04
850,701
-0.07(-0.68%)
Dec 08, 2006
10.62
10.66
9.852
10.11
1,538,773
-0.59(-5.50%)
Dec 07, 2006
11.24
11.40
10.55
10.70
1,135,664
-0.40(-3.58%)
Dec 06, 2006
10.78
11.24
10.77
11.10
705,734
+0.40(+3.71%)
Dec 05, 2006
11.08
11.35
10.67
10.70
1,142,337
-0.28(-2.57%)
Dec 04, 2006
10.70
11.07
10.19
10.98
1,635,200
+0.41(+3.83%)
Dec 01, 2006
10.01
10.62
9.707
10.58
1,889,547
+0.60(+6.05%)
Nov 30, 2006
8.797
10.01
8.797
9.974
1,702,188
+1.10(+12.40%)
Nov 29, 2006
8.904
9.141
8.644
8.874
610,223
+0.11(+1.31%)
Nov 28, 2006
9.378
9.416
8.629
8.759
940,586
-0.62(-6.60%)
Nov 27, 2006
9.172
9.783
9.095
9.378
1,553,296
+0.50(+5.59%)
Nov 24, 2006
7.872
8.897
7.872
8.881
813,936
+0.88(+10.98%)
Nov 22, 2006
8.025
8.186
7.949
8.002
373,408
+0.03(+0.38%)
Nov 21, 2006
7.911
8.018
7.849
7.972
227,525
+0.14(+1.76%)
Nov 20, 2006
7.643
7.849
7.498
7.834
385,707
+0.32(+4.27%)
Nov 17, 2006
7.712
7.758
7.414
7.513
410,173
-0.20(-2.58%)
Nov 16, 2006
7.834
7.987
7.567
7.712
818,385
-0.31(-3.90%)
Nov 15, 2006
8.025
8.407
7.796
8.025
1,326,948
+0.39(+5.11%)
Nov 14, 2006
7.070
7.635
7.070
7.635
796,927
+0.63(+9.06%)
Nov 13, 2006
6.917
7.070
6.756
7.001
284,962
+0.02(+0.22%)
Nov 10, 2006
7.108
7.108
6.971
6.986
148,107
-0.12(-1.72%)
Nov 09, 2006
6.978
7.238
6.932
7.108
337,297
+0.13(+1.86%)
Nov 08, 2006
6.703
7.032
6.688
6.978
194,554
+0.24(+3.51%)
Nov 07, 2006
6.886
6.986
6.688
6.741
244,665
-0.18(-2.54%)
Nov 06, 2006
6.886
7.032
6.764
6.917
305,504
+0.11(+1.57%)
Nov 03, 2006
6.481
6.879
6.481
6.810
326,176
+0.38(+5.95%)
Nov 02, 2006
6.649
6.741
6.367
6.428
542,450
-0.28(-4.21%)
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
.