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
)
25.74
-0.36 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Jan 02, 2004
10.89
10.90
10.62
10.69
109,510
-0.08(-0.78%)
Dec 31, 2003
10.43
10.81
10.43
10.78
178,723
+0.34(+3.30%)
Dec 30, 2003
10.56
10.58
10.32
10.43
244,795
-0.15(-1.37%)
Dec 29, 2003
10.69
10.69
10.52
10.58
150,462
-0.04(-0.36%)
Dec 26, 2003
10.63
10.66
10.57
10.62
90,277
-0.05(-0.50%)
Dec 24, 2003
10.70
10.78
10.67
10.67
87,006
-0.18(-1.62%)
Dec 23, 2003
11.01
11.01
10.72
10.85
107,024
-0.01(-0.07%)
Dec 22, 2003
10.89
10.92
10.71
10.85
103,492
-0.11(-1.04%)
Dec 19, 2003
11.15
11.15
10.85
10.97
79,287
-0.11(-1.03%)
Dec 18, 2003
10.85
11.08
10.78
11.08
131,621
+0.23(+2.11%)
Dec 17, 2003
10.56
10.85
10.56
10.85
271,486
+0.24(+2.23%)
Dec 16, 2003
11.27
11.27
10.25
10.62
555,010
-0.70(-6.15%)
Dec 15, 2003
11.62
11.63
11.26
11.31
290,850
-0.05(-0.40%)
Dec 12, 2003
11.92
12.17
11.01
11.36
398,136
-0.03(-0.27%)
Dec 11, 2003
11.44
11.61
11.12
11.39
280,514
+0.10(+0.88%)
Dec 10, 2003
11.45
11.45
11.18
11.29
159,097
-0.15(-1.34%)
Dec 09, 2003
11.27
11.61
11.17
11.44
310,999
+0.06(+0.54%)
Dec 08, 2003
11.31
11.38
11.11
11.38
143,528
-0.06(-0.53%)
Dec 05, 2003
11.46
11.62
11.09
11.44
123,771
-0.18(-1.51%)
Dec 04, 2003
11.65
11.78
11.47
11.62
203,320
-0.04(-0.33%)
Dec 03, 2003
11.63
11.77
11.53
11.66
145,883
-0.02(-0.20%)
Dec 02, 2003
12.04
12.14
11.62
11.68
228,310
-0.36(-2.98%)
Dec 01, 2003
11.55
12.02
11.55
12.04
209,208
+0.42(+3.62%)
Nov 28, 2003
11.40
11.77
11.39
11.62
131,360
+0.18(+1.60%)
Nov 26, 2003
11.65
11.65
11.40
11.43
276,196
-0.30(-2.54%)
Nov 25, 2003
12.15
12.15
11.58
11.73
197,694
-0.32(-2.66%)
Nov 24, 2003
12.03
12.15
12.01
12.05
156,873
+0.15(+1.28%)
Nov 21, 2003
11.87
11.95
11.66
11.90
329,839
+0.22(+1.90%)
Nov 20, 2003
10.70
11.70
11.35
11.68
960,735
+0.98(+9.14%)
Nov 19, 2003
11.19
11.19
10.64
10.70
299,354
-0.15(-1.41%)
Nov 18, 2003
10.32
11.31
10.21
10.85
769,975
+0.61(+5.97%)
Nov 17, 2003
0.7643
10.71
9.867
10.24
744,331
-0.46(-4.28%)
Nov 14, 2003
11.98
12.53
10.32
10.70
2,568,591
-2.81(-20.81%)
Nov 13, 2003
13.57
13.73
13.07
13.51
278,421
+0.13(+0.97%)
Nov 12, 2003
13.40
13.43
13.07
13.38
161,191
+0.02(+0.11%)
Nov 11, 2003
13.46
13.57
12.23
13.37
548,076
-0.15(-1.13%)
Nov 10, 2003
13.94
13.94
13.50
13.52
219,151
-0.10(-0.73%)
Nov 07, 2003
14.13
14.21
13.25
13.62
681,268
-0.51(-3.62%)
Nov 06, 2003
11.92
14.33
11.92
14.13
2,113,801
+2.32(+19.60%)
Nov 05, 2003
12.03
12.03
12.03
11.82
103,230
-0.03(-0.26%)
Nov 04, 2003
12.03
12.03
12.03
11.85
237,342
+0.15(+1.31%)
Nov 03, 2003
11.85
11.85
11.37
11.69
315,377
-0.26(-2.17%)
Oct 31, 2003
11.97
12.00
11.95
11.95
124,425
+0.18(+1.56%)
Oct 30, 2003
11.86
11.96
11.77
11.77
95,510
-0.16(-1.35%)
Oct 29, 2003
11.77
12.08
11.75
11.93
138,032
+0.13(+1.10%)
Oct 28, 2003
11.88
12.04
11.73
11.80
151,378
+0.22(+1.91%)
Oct 27, 2003
11.46
11.63
11.29
11.58
123,771
+0.11(+1.00%)
Oct 24, 2003
11.66
11.69
10.90
11.46
331,279
+0.00(+0.00%)
Oct 23, 2003
11.79
11.81
11.31
11.46
236,160
-0.13(-1.12%)
Oct 22, 2003
11.56
11.66
11.47
11.59
155,826
-0.05(-0.46%)
Oct 21, 2003
11.91
11.99
11.48
11.65
287,056
-0.26(-2.18%)
Oct 20, 2003
12.42
12.42
11.93
11.91
227,002
-0.34(-2.75%)
Oct 17, 2003
12.31
12.83
12.24
12.24
284,962
-0.10(-0.81%)
Oct 16, 2003
12.42
12.42
12.23
12.34
157,920
-0.07(-0.55%)
Oct 15, 2003
12.41
12.42
12.20
12.41
314,662
+0.06(+0.49%)
Oct 14, 2003
12.31
12.41
12.08
12.35
272,533
+0.05(+0.44%)
Oct 13, 2003
12.15
12.38
12.15
12.30
401,669
+0.32(+2.68%)
Oct 10, 2003
11.85
12.08
11.51
11.98
499,928
+0.47(+4.12%)
Oct 09, 2003
11.84
12.60
11.43
11.50
1,114,600
-0.23(-1.95%)
Oct 08, 2003
11.38
11.73
10.74
11.73
1,605,892
+1.72(+17.18%)
Oct 07, 2003
10.13
10.17
9.860
10.01
334,811
-0.27(-2.60%)
Oct 06, 2003
10.88
11.25
10.17
10.28
426,920
-0.55(-5.08%)
Oct 03, 2003
10.42
10.92
10.42
10.83
803,600
+0.74(+7.35%)
Oct 02, 2003
9.485
10.34
9.172
10.09
803,862
+1.22(+13.79%)
Oct 01, 2003
9.363
9.363
8.683
8.866
485,274
-0.57(-6.07%)
Sep 30, 2003
9.416
9.439
9.256
9.439
124,818
-0.08(-0.88%)
Sep 29, 2003
9.325
9.554
9.325
9.523
209,600
+0.20(+2.13%)
Sep 26, 2003
9.837
10.04
9.133
9.325
357,446
-0.57(-5.72%)
Sep 25, 2003
9.783
9.928
9.592
9.890
156,219
-0.04(-0.38%)
Sep 24, 2003
10.05
10.09
9.554
9.928
370,661
-0.08(-0.84%)
Sep 23, 2003
10.13
10.28
9.860
10.01
207,638
-0.18(-1.80%)
Sep 22, 2003
10.09
10.23
10.05
10.20
251,337
-0.08(-0.82%)
Sep 19, 2003
10.50
10.50
10.24
10.28
91,455
-0.21(-2.04%)
Sep 18, 2003
10.55
10.69
10.47
10.49
198,479
+0.06(+0.59%)
Sep 17, 2003
10.54
10.54
10.41
10.43
159,359
+0.02(+0.15%)
Sep 16, 2003
10.32
10.53
10.32
10.42
114,482
+0.13(+1.26%)
Sep 15, 2003
10.32
10.51
10.28
10.29
95,903
+0.05(+0.52%)
Sep 12, 2003
10.17
10.59
10.17
10.23
115,790
+0.02(+0.15%)
Sep 11, 2003
10.17
10.48
10.10
10.22
106,762
-0.02(-0.22%)
Sep 10, 2003
10.39
10.59
10.01
10.24
206,984
-0.31(-2.97%)
Sep 09, 2003
10.86
11.04
10.39
10.56
366,997
-0.37(-3.43%)
Sep 08, 2003
10.81
11.04
10.81
10.93
257,356
+0.17(+1.56%)
Sep 05, 2003
10.78
11.31
10.71
10.76
372,754
+0.05(+0.50%)
Sep 04, 2003
10.51
10.88
10.36
10.71
325,129
+0.31(+3.02%)
Sep 03, 2003
10.55
10.68
10.32
10.39
217,320
-0.01(-0.07%)
Sep 02, 2003
10.05
10.70
10.05
10.40
427,182
+0.38(+3.81%)
Aug 29, 2003
9.974
10.09
9.791
10.02
324,737
+0.05(+0.46%)
Aug 28, 2003
10.26
10.26
9.936
9.974
272,925
-0.33(-3.19%)
Aug 27, 2003
10.33
10.36
10.13
10.30
92,632
-0.02(-0.15%)
Aug 26, 2003
10.17
10.46
10.13
10.32
155,041
+0.01(+0.07%)
Aug 25, 2003
9.745
10.47
9.745
10.31
190,891
+0.19(+1.89%)
Aug 22, 2003
10.51
10.93
9.944
10.12
295,822
-0.40(-3.78%)
Aug 21, 2003
10.89
11.44
10.25
10.52
587,327
-0.29(-2.69%)
Aug 20, 2003
9.699
10.96
9.676
10.81
567,047
+1.11(+11.43%)
Aug 19, 2003
9.707
9.898
9.592
9.699
464,471
+0.03(+0.32%)
Aug 18, 2003
10.19
10.43
9.554
9.669
723,266
-0.50(-4.96%)
Aug 15, 2003
10.70
10.85
10.09
10.17
245,580
-0.44(-4.18%)
Aug 14, 2003
11.62
12.11
10.44
10.62
855,673
-0.72(-6.34%)
Aug 13, 2003
10.89
11.53
10.84
11.33
565,346
+0.56(+5.18%)
Aug 12, 2003
10.78
10.83
10.55
10.78
181,994
+0.18(+1.73%)
Aug 11, 2003
10.63
10.78
10.44
10.59
216,011
+0.15(+1.46%)
Aug 08, 2003
10.24
10.51
10.13
10.44
326,045
+0.57(+5.81%)
Aug 07, 2003
9.936
10.47
9.562
9.867
452,041
-0.26(-2.57%)
Aug 06, 2003
9.745
10.43
9.745
10.13
335,335
-0.34(-3.28%)
Aug 05, 2003
10.66
11.08
10.36
10.47
255,393
-0.23(-2.14%)
Aug 04, 2003
11.29
11.29
10.63
10.70
263,243
-0.60(-5.34%)
Aug 01, 2003
11.27
11.46
10.90
11.30
169,695
-0.16(-1.40%)
Jul 31, 2003
11.77
12.09
11.04
11.46
274,757
-0.11(-0.99%)
Jul 30, 2003
12.15
12.53
11.31
11.58
486,059
-0.49(-4.05%)
Jul 29, 2003
11.01
12.19
10.97
12.07
714,238
+1.18(+10.81%)
Jul 28, 2003
9.554
11.00
9.363
10.89
1,085,685
+1.15(+11.76%)
Jul 25, 2003
10.70
10.70
9.638
9.745
966,100
-0.53(-5.13%)
Jul 24, 2003
10.85
10.92
10.02
10.27
1,158,168
-0.76(-6.93%)
Jul 23, 2003
11.75
11.76
10.70
11.04
644,372
-0.70(-5.93%)
Jul 22, 2003
12.02
12.08
11.69
11.73
203,320
-0.28(-2.35%)
Jul 21, 2003
12.53
12.53
11.73
12.02
294,906
-0.21(-1.69%)
Jul 18, 2003
11.92
12.61
11.66
12.22
475,199
+0.30(+2.50%)
Jul 17, 2003
11.85
12.21
11.48
11.92
404,155
-0.23(-1.89%)
Jul 16, 2003
12.34
12.80
11.46
12.15
386,754
+0.01(+0.06%)
Jul 15, 2003
13.57
13.60
11.50
12.14
946,474
-1.01(-7.67%)
Jul 14, 2003
12.99
13.34
12.77
13.15
976,959
+0.89(+7.29%)
Jul 11, 2003
11.27
12.53
11.08
12.26
1,355,732
+1.22(+11.08%)
Jul 10, 2003
9.630
11.07
9.630
11.04
1,234,970
+1.58(+16.73%)
Jul 09, 2003
9.248
9.477
8.981
9.455
248,328
+0.34(+3.69%)
Jul 08, 2003
9.432
9.439
9.019
9.118
221,376
-0.12(-1.32%)
Jul 07, 2003
8.820
9.554
8.820
9.241
326,045
+0.23(+2.54%)
Jul 03, 2003
9.088
9.088
8.866
9.011
79,287
-0.08(-0.84%)
Jul 02, 2003
8.331
9.172
8.331
9.088
328,008
+0.57(+6.64%)
Jul 01, 2003
8.614
8.614
8.140
8.522
216,273
-0.08(-0.89%)
Jun 30, 2003
9.126
9.126
8.407
8.598
213,002
-0.34(-3.76%)
Jun 27, 2003
9.172
9.286
8.935
8.935
123,902
-0.10(-1.10%)
Jun 26, 2003
8.759
9.363
8.759
9.034
259,057
+0.28(+3.14%)
Jun 25, 2003
8.132
8.851
8.132
8.759
353,783
+0.44(+5.23%)
Jun 24, 2003
8.897
8.897
7.834
8.323
650,390
-0.57(-6.44%)
Jun 23, 2003
9.630
9.653
8.790
8.897
436,210
-0.54(-5.75%)
Jun 20, 2003
10.43
10.49
9.363
9.439
293,205
-0.62(-6.15%)
Jun 19, 2003
10.28
10.41
9.745
10.06
325,784
+0.16(+1.62%)
Jun 18, 2003
9.355
9.928
9.294
9.898
468,134
+0.73(+8.01%)
Jun 17, 2003
8.598
9.210
8.598
9.164
536,039
+0.66(+7.82%)
Jun 16, 2003
9.172
9.477
8.407
8.499
556,711
-0.66(-7.18%)
Jun 13, 2003
9.325
9.776
9.034
9.156
238,646
-0.21(-2.20%)
Jun 12, 2003
9.516
9.554
8.981
9.363
434,509
-0.12(-1.29%)
Jun 11, 2003
9.821
9.928
9.263
9.485
259,449
-0.29(-2.97%)
Jun 10, 2003
9.546
10.55
9.172
9.776
589,158
+0.34(+3.65%)
Jun 09, 2003
10.62
10.78
8.675
9.432
1,078,750
-1.46(-13.40%)
Jun 06, 2003
11.62
12.08
10.13
10.89
945,951
-0.53(-4.68%)
Jun 05, 2003
10.70
11.46
10.70
11.43
372,492
+0.73(+6.86%)
Jun 04, 2003
9.990
10.89
9.936
10.69
291,112
+0.76(+7.62%)
Jun 03, 2003
9.852
9.936
9.722
9.936
151,378
+0.24(+2.44%)
Jun 02, 2003
9.669
10.07
9.630
9.699
298,569
+0.22(+2.34%)
May 30, 2003
9.898
10.12
9.477
9.477
414,753
-0.08(-0.80%)
May 29, 2003
9.057
9.630
8.988
9.554
300,270
+0.64(+7.20%)
May 28, 2003
9.286
9.401
8.790
8.912
409,912
-0.07(-0.77%)
May 27, 2003
8.797
9.286
8.560
8.981
342,007
+0.50(+5.86%)
May 23, 2003
8.407
9.401
8.407
8.484
612,709
+0.35(+4.32%)
May 22, 2003
7.368
8.163
7.230
8.132
494,302
+0.90(+12.47%)
May 21, 2003
7.192
7.330
6.909
7.230
101,660
+0.05(+0.64%)
May 20, 2003
7.100
7.246
6.841
7.185
203,974
+0.15(+2.17%)
May 19, 2003
7.207
7.406
6.718
7.032
246,627
-0.16(-2.23%)
May 16, 2003
7.223
7.399
7.185
7.192
178,592
-0.03(-0.42%)
May 15, 2003
7.299
7.376
7.032
7.223
358,231
+0.10(+1.39%)
May 14, 2003
7.070
7.414
7.070
7.123
216,535
+0.05(+0.76%)
May 13, 2003
6.306
7.146
6.244
7.070
269,916
+0.76(+11.99%)
May 12, 2003
6.611
6.611
6.114
6.313
461,331
-0.37(-5.60%)
May 09, 2003
7.261
7.406
6.573
6.688
497,965
-0.54(-7.51%)
May 08, 2003
7.032
7.467
6.993
7.230
570,449
+0.24(+3.39%)
May 07, 2003
6.451
7.444
6.313
6.993
1,016,995
+0.66(+10.51%)
May 06, 2003
5.656
6.359
5.656
6.328
847,169
+0.60(+10.40%)
May 05, 2003
5.748
5.809
5.579
5.732
308,906
+0.00(+0.00%)
May 02, 2003
5.732
5.839
5.694
5.732
216,142
+0.05(+0.81%)
May 01, 2003
5.541
5.686
5.388
5.686
111,734
+0.11(+1.92%)
Apr 30, 2003
5.633
5.694
5.205
5.579
197,040
+0.00(+0.00%)
Apr 29, 2003
5.434
5.694
5.350
5.579
491,031
+0.19(+3.55%)
Apr 28, 2003
4.731
5.503
4.731
5.388
463,686
+0.70(+14.82%)
Apr 25, 2003
4.624
4.739
4.586
4.693
52,988
-0.08(-1.76%)
Apr 24, 2003
4.655
4.830
4.257
4.777
133,715
+0.11(+2.46%)
Apr 23, 2003
4.762
4.762
4.624
4.662
62,932
-0.06(-1.29%)
Apr 22, 2003
4.800
4.930
4.593
4.723
197,563
-0.03(-0.64%)
Apr 21, 2003
4.242
4.777
4.127
4.754
433,070
+0.52(+12.27%)
Apr 17, 2003
4.188
4.272
4.089
4.234
133,584
+0.08(+2.03%)
Apr 16, 2003
4.196
4.196
3.974
4.150
100,351
+0.02(+0.56%)
Apr 15, 2003
3.974
4.272
3.974
4.127
77,062
+0.01(+0.19%)
Apr 14, 2003
4.158
4.272
4.005
4.120
168,779
-0.19(-4.43%)
Apr 11, 2003
3.860
4.326
3.844
4.311
418,416
+0.49(+12.80%)
Apr 10, 2003
3.814
3.913
3.745
3.822
43,176
+0.07(+1.83%)
Apr 09, 2003
3.707
3.814
3.661
3.753
55,605
+0.08(+2.08%)
Apr 08, 2003
3.799
3.799
3.676
3.676
22,373
-0.05(-1.23%)
Apr 07, 2003
3.669
3.890
3.669
3.722
57,437
+0.05(+1.46%)
Apr 04, 2003
3.676
3.745
3.592
3.669
38,989
-0.08(-2.04%)
Apr 03, 2003
3.837
3.898
3.745
3.745
82,427
-0.08(-2.00%)
Apr 02, 2003
3.883
3.982
3.745
3.822
80,072
+0.00(+0.00%)
Apr 01, 2003
4.051
4.165
3.822
3.822
300,925
+0.05(+1.21%)
Mar 31, 2003
3.241
3.829
3.210
3.776
191,545
+0.46(+13.82%)
Mar 28, 2003
3.569
3.569
3.134
3.317
68,166
-0.24(-6.67%)
Mar 27, 2003
3.600
3.615
3.554
3.554
34,279
-0.11(-2.92%)
Mar 26, 2003
3.646
3.684
3.623
3.661
47,493
-0.01(-0.21%)
Mar 25, 2003
3.707
3.707
3.630
3.669
19,756
-0.02(-0.62%)
Mar 24, 2003
3.707
3.753
3.669
3.692
139,864
-0.13(-3.40%)
Mar 21, 2003
3.783
3.944
3.554
3.822
277,112
+0.07(+1.83%)
Mar 20, 2003
3.776
3.799
3.676
3.753
53,643
+0.01(+0.20%)
Mar 19, 2003
3.669
3.745
3.478
3.745
83,473
+0.11(+3.16%)
Mar 18, 2003
3.822
3.829
3.592
3.630
76,932
-0.24(-6.31%)
Mar 17, 2003
3.516
4.013
3.516
3.875
59,007
+0.23(+6.29%)
Mar 14, 2003
3.791
3.791
3.600
3.646
112,388
-0.18(-4.79%)
Mar 13, 2003
3.248
3.829
3.248
3.829
189,582
+0.58(+17.88%)
Mar 12, 2003
3.592
3.592
3.172
3.248
89,099
-0.27(-7.61%)
Mar 11, 2003
3.523
3.638
3.462
3.516
37,026
+0.07(+2.00%)
Mar 10, 2003
3.745
3.745
3.447
3.447
93,679
-0.37(-9.80%)
Mar 07, 2003
3.936
4.120
3.822
3.822
76,801
-0.23(-5.66%)
Mar 06, 2003
3.822
4.058
3.791
4.051
90,408
+0.23(+6.00%)
Mar 05, 2003
3.883
3.898
3.585
3.822
174,143
-0.24(-6.02%)
Mar 04, 2003
4.433
4.433
3.898
4.066
244,272
-0.26(-6.01%)
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
.