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 (%)
Dec 31, 2004
2.698
2.721
2.675
2.690
92,109
-0.03(-1.12%)
Dec 30, 2004
2.706
2.790
2.675
2.721
230,403
-0.05(-1.93%)
Dec 29, 2004
2.797
2.851
2.698
2.774
117,099
-0.08(-2.94%)
Dec 28, 2004
2.881
2.897
2.759
2.859
146,668
-0.02(-0.53%)
Dec 27, 2004
2.874
2.920
2.866
2.874
123,248
-0.01(-0.27%)
Dec 23, 2004
2.828
2.920
2.790
2.881
178,723
+0.05(+1.89%)
Dec 22, 2004
2.683
2.859
2.683
2.828
160,406
+0.15(+5.41%)
Dec 21, 2004
2.706
2.713
2.675
2.683
67,511
-0.02(-0.85%)
Dec 20, 2004
2.736
2.736
2.675
2.706
107,678
-0.03(-1.12%)
Dec 17, 2004
2.690
2.820
2.690
2.736
60,839
+0.05(+1.70%)
Dec 16, 2004
2.904
2.920
2.683
2.690
122,594
-0.21(-7.37%)
Dec 15, 2004
2.713
2.904
2.713
2.904
205,152
+0.21(+7.65%)
Dec 14, 2004
2.645
2.843
2.645
2.698
289,149
+0.07(+2.62%)
Dec 13, 2004
2.637
2.667
2.614
2.629
135,023
+0.00(+0.00%)
Dec 10, 2004
2.560
2.637
2.522
2.629
129,528
+0.10(+3.93%)
Dec 09, 2004
2.446
2.568
2.446
2.530
158,836
+0.08(+3.44%)
Dec 08, 2004
2.446
2.492
2.423
2.446
156,742
-0.01(-0.31%)
Dec 07, 2004
2.453
2.469
2.415
2.453
114,744
-0.03(-1.23%)
Dec 06, 2004
2.583
2.591
2.453
2.484
195,208
-0.11(-4.41%)
Dec 03, 2004
2.591
2.614
2.560
2.599
231,319
+0.00(+0.00%)
Dec 02, 2004
2.637
2.645
2.599
2.599
89,099
-0.04(-1.45%)
Dec 01, 2004
2.614
2.637
2.568
2.637
150,724
+0.01(+0.29%)
Nov 30, 2004
2.637
2.660
2.606
2.629
112,781
-0.02(-0.86%)
Nov 29, 2004
2.637
2.667
2.622
2.652
99,043
+0.01(+0.29%)
Nov 26, 2004
2.652
2.660
2.629
2.645
37,681
+0.01(+0.29%)
Nov 24, 2004
2.622
2.660
2.614
2.637
82,558
+0.01(+0.29%)
Nov 23, 2004
2.675
2.675
2.614
2.629
112,388
-0.03(-1.15%)
Nov 22, 2004
2.706
2.713
2.614
2.660
110,033
-0.02(-0.85%)
Nov 19, 2004
2.744
2.744
2.637
2.683
229,618
-0.04(-1.40%)
Nov 18, 2004
2.713
2.752
2.683
2.721
94,856
-0.01(-0.28%)
Nov 17, 2004
2.713
2.797
2.690
2.729
138,032
-0.08(-2.99%)
Nov 16, 2004
2.943
2.943
2.660
2.813
205,283
-0.15(-4.91%)
Nov 15, 2004
2.935
3.019
2.866
2.958
179,769
+0.09(+3.20%)
Nov 12, 2004
2.713
2.897
2.713
2.866
160,536
+0.21(+8.07%)
Nov 11, 2004
2.683
2.790
2.622
2.652
215,226
-0.10(-3.61%)
Nov 10, 2004
2.851
2.851
2.721
2.752
143,135
-0.01(-0.28%)
Nov 09, 2004
2.866
2.866
2.713
2.759
81,903
-0.12(-4.24%)
Nov 08, 2004
2.828
2.904
2.828
2.881
49,194
-0.02(-0.79%)
Nov 05, 2004
2.836
2.935
2.713
2.904
141,042
+0.08(+2.70%)
Nov 04, 2004
2.973
2.973
2.713
2.828
197,956
-0.08(-2.89%)
Nov 03, 2004
2.935
2.973
2.904
2.912
79,025
+0.03(+1.06%)
Nov 02, 2004
2.874
2.881
2.828
2.881
41,998
+0.07(+2.45%)
Nov 01, 2004
2.752
2.897
2.713
2.813
84,913
+0.05(+1.94%)
Oct 29, 2004
2.675
2.790
2.622
2.759
119,584
+0.09(+3.44%)
Oct 28, 2004
2.599
2.675
2.599
2.667
76,801
+0.07(+2.65%)
Oct 27, 2004
2.661
2.667
2.568
2.599
66,857
-0.06(-2.30%)
Oct 26, 2004
2.698
2.752
2.599
2.660
113,435
-0.03(-1.14%)
Oct 25, 2004
2.828
2.828
2.675
2.690
121,809
-0.21(-7.37%)
Oct 22, 2004
2.981
3.019
2.866
2.904
69,997
-0.10(-3.31%)
Oct 21, 2004
3.134
3.134
2.828
3.004
244,272
-0.12(-3.91%)
Oct 20, 2004
3.394
3.394
2.797
3.126
305,765
-0.31(-9.11%)
Oct 19, 2004
3.478
3.508
3.401
3.439
29,569
-0.04(-1.10%)
Oct 18, 2004
3.485
3.485
3.394
3.478
79,418
-0.01(-0.22%)
Oct 15, 2004
3.615
3.623
3.485
3.485
73,792
-0.11(-2.98%)
Oct 14, 2004
3.401
3.592
3.394
3.592
69,081
+0.17(+4.91%)
Oct 13, 2004
3.600
3.630
3.348
3.424
150,462
-0.17(-4.68%)
Oct 12, 2004
3.822
3.860
3.516
3.592
147,060
-0.31(-7.84%)
Oct 11, 2004
3.974
4.051
3.822
3.898
62,932
-0.05(-1.35%)
Oct 08, 2004
3.974
4.051
3.906
3.951
75,231
-0.04(-0.96%)
Oct 07, 2004
3.898
4.013
3.898
3.990
96,950
+0.06(+1.56%)
Oct 06, 2004
4.143
4.143
3.822
3.929
172,312
-0.08(-1.91%)
Oct 05, 2004
3.822
4.143
3.822
4.005
324,213
+0.18(+4.80%)
Oct 04, 2004
3.615
3.875
3.615
3.822
219,282
+0.18(+4.82%)
Oct 01, 2004
3.432
3.707
3.432
3.646
161,452
+0.22(+6.47%)
Sep 30, 2004
3.287
3.432
3.287
3.424
97,604
+0.11(+3.23%)
Sep 29, 2004
3.363
3.439
3.302
3.317
52,465
-0.04(-1.14%)
Sep 28, 2004
3.149
3.363
3.149
3.355
72,614
+0.20(+6.30%)
Sep 27, 2004
3.248
3.287
3.134
3.157
110,949
-0.08(-2.36%)
Sep 24, 2004
3.508
3.531
3.210
3.233
164,723
-0.20(-5.79%)
Sep 23, 2004
3.462
3.585
3.401
3.432
115,136
+0.02(+0.45%)
Sep 22, 2004
3.485
3.630
3.363
3.416
204,890
-0.04(-1.11%)
Sep 21, 2004
3.822
3.883
3.439
3.455
341,746
-0.26(-7.00%)
Sep 20, 2004
3.401
3.814
3.401
3.715
402,454
+0.31(+9.21%)
Sep 17, 2004
3.248
3.401
3.180
3.401
173,882
+0.20(+6.21%)
Sep 16, 2004
3.103
3.224
3.103
3.202
120,893
+0.05(+1.45%)
Sep 15, 2004
3.355
3.539
3.095
3.157
466,041
-0.10(-3.05%)
Sep 14, 2004
2.744
3.287
2.744
3.256
380,343
+0.53(+19.33%)
Sep 13, 2004
2.599
2.736
2.599
2.729
77,193
+0.13(+5.00%)
Sep 10, 2004
2.629
2.637
2.599
2.599
60,054
-0.01(-0.29%)
Sep 09, 2004
2.522
2.660
2.522
2.606
121,809
+0.09(+3.65%)
Sep 08, 2004
2.591
2.599
2.469
2.515
70,651
-0.03(-1.20%)
Sep 07, 2004
2.484
2.599
2.484
2.545
55,867
+0.01(+0.30%)
Sep 03, 2004
2.530
2.560
2.492
2.538
47,232
-0.02(-0.60%)
Sep 02, 2004
2.545
2.553
2.522
2.553
25,905
+0.04(+1.52%)
Sep 01, 2004
2.560
2.560
2.461
2.515
59,007
-0.05(-1.79%)
Aug 31, 2004
2.583
2.599
2.492
2.560
35,456
+0.00(+0.00%)
Aug 30, 2004
2.606
2.637
2.530
2.560
52,073
-0.04(-1.47%)
Aug 27, 2004
2.538
2.652
2.484
2.599
87,922
+0.08(+3.03%)
Aug 26, 2004
2.469
2.522
2.461
2.522
40,690
+0.05(+1.85%)
Aug 25, 2004
2.469
2.507
2.431
2.476
105,847
+0.01(+0.31%)
Aug 24, 2004
2.591
2.591
2.408
2.469
131,360
+0.05(+2.22%)
Aug 23, 2004
2.599
2.599
2.369
2.415
267,561
-0.18(-6.78%)
Aug 20, 2004
2.629
2.752
2.522
2.591
122,332
-0.11(-4.24%)
Aug 19, 2004
2.859
2.859
2.614
2.706
67,773
-0.12(-4.32%)
Aug 18, 2004
2.935
2.943
2.599
2.828
160,144
-0.03(-1.07%)
Aug 17, 2004
2.904
2.943
2.790
2.859
220,591
+0.25(+9.68%)
Aug 16, 2004
2.354
2.675
2.316
2.606
155,695
+0.28(+11.80%)
Aug 13, 2004
2.530
2.622
2.255
2.331
289,280
-0.20(-7.85%)
Aug 12, 2004
2.675
2.675
2.507
2.530
105,062
-0.18(-6.50%)
Aug 11, 2004
2.752
2.767
2.652
2.706
73,007
-0.01(-0.28%)
Aug 10, 2004
2.713
2.828
2.652
2.713
32,185
+0.05(+2.01%)
Aug 09, 2004
2.637
2.828
2.637
2.660
55,998
+0.02(+0.87%)
Aug 06, 2004
2.790
2.790
2.599
2.637
113,304
-0.17(-5.99%)
Aug 05, 2004
3.134
3.134
2.752
2.805
88,184
-0.27(-8.71%)
Aug 04, 2004
3.149
3.180
3.057
3.073
67,773
+0.00(+0.00%)
Aug 03, 2004
3.050
3.103
2.943
3.073
110,033
+0.06(+2.03%)
Aug 02, 2004
2.782
3.019
2.706
3.011
108,202
+0.26(+9.44%)
Jul 30, 2004
2.790
2.866
2.675
2.752
197,040
-0.01(-0.28%)
Jul 29, 2004
2.660
2.790
2.614
2.759
195,862
+0.12(+4.64%)
Jul 28, 2004
2.713
2.729
2.560
2.637
97,866
-0.05(-1.71%)
Jul 27, 2004
2.744
2.790
2.675
2.683
108,856
-0.02(-0.85%)
Jul 26, 2004
2.752
2.820
2.683
2.706
195,601
-0.12(-4.32%)
Jul 23, 2004
2.935
2.943
2.713
2.828
66,726
-0.06(-2.12%)
Jul 22, 2004
2.973
3.042
2.797
2.889
172,312
-0.09(-3.08%)
Jul 21, 2004
2.790
3.248
2.767
2.981
424,304
+0.21(+7.73%)
Jul 20, 2004
2.797
2.813
2.698
2.767
112,127
-0.05(-1.90%)
Jul 19, 2004
3.004
3.118
2.820
2.820
312,700
-0.11(-3.91%)
Jul 16, 2004
2.652
2.973
2.484
2.935
511,441
+0.29(+10.98%)
Jul 15, 2004
2.599
2.690
2.576
2.645
122,725
+0.05(+1.76%)
Jul 14, 2004
2.637
2.729
2.583
2.599
178,854
+0.00(+0.00%)
Jul 13, 2004
2.859
2.859
2.576
2.599
193,900
-0.16(-5.82%)
Jul 12, 2004
2.912
2.981
2.683
2.759
239,562
-0.22(-7.44%)
Jul 09, 2004
2.981
3.095
2.943
2.981
117,622
-0.08(-2.50%)
Jul 08, 2004
3.019
3.088
2.981
3.057
68,558
+0.00(+0.00%)
Jul 07, 2004
3.233
3.233
2.881
3.057
227,002
-0.04(-1.23%)
Jul 06, 2004
3.554
3.554
2.996
3.095
793,526
-0.76(-19.64%)
Jul 02, 2004
3.898
3.936
3.669
3.852
221,637
-0.04(-0.98%)
Jul 01, 2004
4.081
4.089
3.867
3.890
88,707
-0.17(-4.14%)
Jun 30, 2004
4.066
4.081
3.974
4.058
65,287
-0.02(-0.53%)
Jun 29, 2004
4.005
4.112
3.990
4.080
92,763
+0.08(+2.07%)
Jun 28, 2004
4.036
4.127
3.997
3.997
161,845
+0.00(+0.00%)
Jun 25, 2004
4.127
4.150
3.974
3.997
110,557
-0.12(-2.97%)
Jun 24, 2004
4.120
4.150
3.913
4.120
195,862
-0.01(-0.19%)
Jun 23, 2004
3.829
4.127
3.783
4.127
308,644
+0.37(+9.98%)
Jun 22, 2004
3.653
3.822
3.638
3.753
245,057
+0.10(+2.72%)
Jun 21, 2004
3.806
3.837
3.638
3.653
237,076
-0.15(-4.02%)
Jun 18, 2004
3.974
3.990
3.630
3.806
296,214
-0.18(-4.60%)
Jun 17, 2004
4.165
4.204
3.951
3.990
158,574
-0.13(-3.15%)
Jun 16, 2004
4.204
4.204
3.944
4.120
152,163
-0.08(-2.00%)
Jun 15, 2004
4.540
4.540
4.051
4.204
341,615
-0.31(-6.78%)
Jun 14, 2004
4.731
4.731
4.311
4.509
168,518
-0.21(-4.38%)
Jun 10, 2004
4.808
4.808
4.624
4.716
76,801
-0.08(-1.75%)
Jun 09, 2004
4.662
4.830
4.624
4.800
119,977
+0.08(+1.62%)
Jun 08, 2004
4.823
4.884
4.701
4.723
137,902
-0.08(-1.59%)
Jun 07, 2004
4.777
4.876
4.586
4.800
322,774
+0.29(+6.44%)
Jun 04, 2004
4.731
4.769
4.204
4.509
375,763
-0.10(-2.16%)
Jun 03, 2004
5.266
5.266
4.586
4.609
544,020
-0.65(-12.35%)
Jun 02, 2004
5.541
5.602
5.121
5.258
179,900
-0.34(-6.01%)
Jun 01, 2004
5.549
5.610
5.541
5.595
67,904
-0.05(-0.95%)
May 28, 2004
5.641
5.656
5.579
5.648
18,709
-0.01(-0.14%)
May 27, 2004
5.656
5.725
5.618
5.656
33,363
+0.00(+0.00%)
May 26, 2004
5.541
5.702
5.541
5.656
56,914
+0.02(+0.27%)
May 25, 2004
5.694
5.771
5.595
5.641
85,698
-0.12(-2.12%)
May 24, 2004
5.541
5.885
5.541
5.763
117,884
+0.08(+1.34%)
May 21, 2004
5.732
5.923
5.641
5.686
42,129
-0.09(-1.59%)
May 20, 2004
5.801
5.916
5.771
5.778
45,531
-0.02(-0.26%)
May 19, 2004
5.732
5.832
5.618
5.793
81,380
+0.06(+1.07%)
May 18, 2004
5.679
5.801
5.541
5.732
68,035
+0.02(+0.27%)
May 17, 2004
5.732
5.732
5.427
5.717
91,978
-0.09(-1.58%)
May 14, 2004
5.671
5.885
5.579
5.809
104,931
+0.21(+3.83%)
May 13, 2004
5.923
5.923
5.587
5.595
119,584
-0.40(-6.63%)
May 12, 2004
6.076
6.107
5.427
5.992
155,565
-0.05(-0.76%)
May 11, 2004
5.679
6.046
5.679
6.038
98,781
+0.36(+6.33%)
May 10, 2004
5.656
5.702
5.518
5.679
148,630
-0.05(-0.80%)
May 07, 2004
5.725
5.939
5.625
5.725
125,080
+0.00(+0.00%)
May 06, 2004
5.679
5.732
5.534
5.725
145,229
+0.05(+0.81%)
May 05, 2004
5.740
5.878
5.648
5.679
86,744
-0.05(-0.93%)
May 04, 2004
5.541
5.732
5.350
5.732
550,431
+0.17(+3.02%)
May 03, 2004
6.038
6.038
5.350
5.564
412,005
-0.47(-7.73%)
Apr 30, 2004
5.962
6.114
5.732
6.030
152,294
-0.05(-0.75%)
Apr 29, 2004
6.260
6.306
5.969
6.076
105,847
-0.07(-1.12%)
Apr 28, 2004
6.611
6.619
5.732
6.145
427,706
-0.54(-8.11%)
Apr 27, 2004
6.688
6.764
6.634
6.688
95,772
+0.00(+0.00%)
Apr 26, 2004
6.871
6.871
6.649
6.688
105,585
-0.10(-1.46%)
Apr 23, 2004
6.871
6.871
6.688
6.787
100,744
-0.03(-0.45%)
Apr 22, 2004
6.764
6.841
6.749
6.818
73,268
+0.06(+0.91%)
Apr 21, 2004
6.810
6.886
6.688
6.756
91,585
-0.05(-0.79%)
Apr 20, 2004
6.978
6.986
6.764
6.810
84,259
-0.14(-1.98%)
Apr 19, 2004
6.948
7.001
6.841
6.948
133,846
+0.11(+1.56%)
Apr 16, 2004
7.177
7.177
6.734
6.841
155,957
-0.29(-4.07%)
Apr 15, 2004
6.810
7.215
6.810
7.131
113,043
+0.21(+3.09%)
Apr 14, 2004
6.993
7.070
6.688
6.917
108,202
-0.08(-1.09%)
Apr 13, 2004
7.192
7.192
6.879
6.993
127,696
-0.11(-1.61%)
Apr 12, 2004
6.894
7.528
6.894
7.108
327,746
+0.24(+3.45%)
Apr 08, 2004
6.734
6.879
6.734
6.871
99,828
+0.03(+0.45%)
Apr 07, 2004
6.649
6.856
6.649
6.841
125,734
+0.11(+1.59%)
Apr 06, 2004
6.550
6.764
6.550
6.734
206,722
+0.12(+1.85%)
Apr 05, 2004
6.611
6.688
6.581
6.611
131,360
-0.07(-1.03%)
Apr 02, 2004
6.527
6.756
6.527
6.680
142,743
-0.04(-0.57%)
Apr 01, 2004
6.802
6.856
6.535
6.718
158,051
-0.15(-2.22%)
Mar 31, 2004
6.871
6.879
6.642
6.871
90,800
+0.04(+0.56%)
Mar 30, 2004
6.672
6.856
6.665
6.833
75,231
+0.12(+1.82%)
Mar 29, 2004
6.879
6.955
6.688
6.711
181,994
-0.16(-2.34%)
Mar 26, 2004
6.986
6.993
6.848
6.871
52,988
-0.10(-1.43%)
Mar 25, 2004
6.764
6.986
6.756
6.971
116,837
+0.23(+3.40%)
Mar 24, 2004
6.703
6.848
6.588
6.741
127,827
+0.04(+0.57%)
Mar 23, 2004
6.802
6.879
6.588
6.703
201,227
-0.12(-1.79%)
Mar 22, 2004
7.055
7.055
6.688
6.825
260,103
-0.21(-2.93%)
Mar 19, 2004
7.070
7.070
7.024
7.032
60,446
-0.02(-0.33%)
Mar 18, 2004
6.955
7.070
6.726
7.055
166,555
-0.09(-1.28%)
Mar 17, 2004
7.261
7.337
7.116
7.146
116,706
-0.10(-1.37%)
Mar 16, 2004
8.063
8.323
6.497
7.246
776,648
-0.63(-7.96%)
Mar 15, 2004
7.796
7.911
7.681
7.872
224,254
+0.28(+3.62%)
Mar 12, 2004
7.949
7.949
7.452
7.597
168,648
-0.29(-3.68%)
Mar 11, 2004
7.888
7.995
7.643
7.888
171,003
-0.08(-1.05%)
Mar 10, 2004
7.635
8.025
7.483
7.972
237,469
+0.47(+6.32%)
Mar 09, 2004
7.643
7.834
7.490
7.498
153,210
-0.15(-1.90%)
Mar 08, 2004
7.949
7.949
7.628
7.643
301,710
-0.30(-3.75%)
Mar 05, 2004
7.651
7.949
7.651
7.941
183,564
+0.05(+0.58%)
Mar 04, 2004
8.178
8.178
7.834
7.895
180,555
-0.11(-1.34%)
Mar 03, 2004
8.362
8.369
7.872
8.002
232,366
-0.31(-3.68%)
Mar 02, 2004
8.446
8.537
8.033
8.308
343,447
+0.06(+0.74%)
Mar 01, 2004
8.102
8.293
7.880
8.247
530,543
+0.77(+10.33%)
Feb 27, 2004
7.330
7.551
7.330
7.475
270,570
+0.23(+3.16%)
Feb 26, 2004
6.795
7.253
6.787
7.246
247,151
+0.45(+6.64%)
Feb 25, 2004
6.573
6.795
6.573
6.795
73,661
+0.15(+2.18%)
Feb 24, 2004
6.504
6.726
6.359
6.649
209,077
-0.04(-0.57%)
Feb 23, 2004
6.802
6.810
6.542
6.688
116,444
-0.13(-1.91%)
Feb 20, 2004
6.871
6.871
6.649
6.818
124,818
+0.05(+0.79%)
Feb 19, 2004
6.818
6.841
6.588
6.764
152,425
+0.05(+0.68%)
Feb 18, 2004
6.764
6.856
6.611
6.718
135,808
+0.01(+0.11%)
Feb 17, 2004
6.993
7.016
6.688
6.711
170,742
-0.14(-2.01%)
Feb 13, 2004
7.016
7.016
6.497
6.848
337,690
+0.02(+0.34%)
Feb 12, 2004
7.261
7.261
6.802
6.825
308,906
-0.34(-4.70%)
Feb 11, 2004
7.185
7.368
7.108
7.162
211,040
-0.02(-0.32%)
Feb 10, 2004
7.070
7.261
7.047
7.185
220,983
+0.16(+2.29%)
Feb 09, 2004
6.917
7.223
6.871
7.024
187,358
+0.08(+1.10%)
Feb 06, 2004
6.581
7.062
6.581
6.948
283,392
+0.37(+5.70%)
Feb 05, 2004
6.864
6.871
6.283
6.573
444,453
-0.29(-4.23%)
Feb 04, 2004
7.032
7.307
6.649
6.864
466,172
-0.14(-1.97%)
Feb 03, 2004
7.185
7.185
6.726
7.001
336,774
-0.03(-0.43%)
Feb 02, 2004
7.360
7.521
6.573
7.032
801,376
-0.14(-1.92%)
Jan 30, 2004
8.369
8.377
6.497
7.169
2,021,169
-1.10(-13.31%)
Jan 29, 2004
9.363
9.370
7.643
8.270
1,517,577
-1.20(-12.67%)
Jan 28, 2004
9.714
9.745
9.378
9.470
193,769
-0.24(-2.52%)
Jan 27, 2004
9.745
9.974
9.600
9.714
198,479
-0.22(-2.23%)
Jan 26, 2004
9.936
10.17
9.707
9.936
132,276
-0.19(-1.89%)
Jan 23, 2004
10.24
10.28
9.944
10.13
94,987
-0.03(-0.30%)
Jan 22, 2004
10.06
10.17
9.867
10.16
247,936
+0.29(+2.94%)
Jan 21, 2004
9.554
10.38
9.485
9.867
415,799
+0.36(+3.78%)
Jan 20, 2004
9.607
9.745
9.477
9.508
364,642
-0.10(-1.03%)
Jan 16, 2004
9.592
9.745
9.485
9.607
224,385
+0.09(+0.96%)
Jan 15, 2004
9.898
9.967
9.477
9.516
349,334
-0.39(-3.94%)
Jan 14, 2004
10.13
10.20
9.875
9.905
258,795
-0.32(-3.14%)
Jan 13, 2004
10.36
10.46
10.13
10.23
113,566
+0.02(+0.23%)
Jan 12, 2004
10.31
10.31
10.05
10.20
170,218
+0.08(+0.83%)
Jan 09, 2004
10.46
10.51
10.05
10.12
386,099
-0.34(-3.22%)
Jan 08, 2004
10.77
10.78
10.40
10.46
251,861
-0.18(-1.65%)
Jan 07, 2004
10.93
10.93
10.62
10.63
287,710
-0.11(-1.00%)
Jan 06, 2004
10.69
10.78
10.60
10.74
313,092
+0.15(+1.37%)
Jan 05, 2004
10.70
10.72
10.36
10.59
279,336
-0.10(-0.93%)
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
.