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 (%)
Jun 30, 2010
19.80
20.28
19.67
19.80
2,412
-0.28(-1.41%)
Jun 29, 2010
21.06
21.06
19.64
20.09
1,146,008
-1.58(-7.30%)
Jun 25, 2010
21.67
21.90
20.87
21.67
3,009,013
+0.60(+2.87%)
Jun 24, 2010
21.54
21.82
21.02
21.06
802,578
-0.74(-3.40%)
Jun 23, 2010
21.42
22.04
21.20
21.81
1,252,411
+1.15(+5.59%)
Jun 22, 2010
20.65
21.23
20.48
20.65
4,261
-0.36(-1.71%)
Jun 21, 2010
22.54
22.54
20.74
21.01
870,021
-0.71(-3.27%)
Jun 18, 2010
21.72
22.65
21.40
21.72
1,028,073
-0.82(-3.63%)
Jun 17, 2010
23.04
23.44
22.27
22.54
795,616
-0.79(-3.41%)
Jun 16, 2010
22.93
23.58
22.74
23.33
545,765
+0.06(+0.26%)
Jun 15, 2010
23.27
23.31
22.64
23.27
756
+0.54(+2.35%)
Jun 14, 2010
22.78
23.50
22.64
22.74
908,480
+0.19(+0.85%)
Jun 11, 2010
22.16
22.70
21.85
22.55
585,054
+0.11(+0.48%)
Jun 10, 2010
22.44
22.46
21.81
22.44
702
+1.05(+4.89%)
Jun 09, 2010
21.55
22.30
21.17
21.39
1,032,915
+0.35(+1.67%)
Jun 08, 2010
21.59
21.85
20.46
21.04
1,596,360
-0.50(-2.31%)
Jun 07, 2010
23.36
23.58
21.48
21.54
1,251,766
-1.17(-5.15%)
Jun 04, 2010
22.71
24.26
22.56
22.71
1,260,000
-2.13(-8.58%)
Jun 03, 2010
25.04
25.34
24.49
24.84
1,053,316
+0.34(+1.37%)
Jun 02, 2010
24.50
24.50
22.93
24.50
1,018,976
+1.57(+6.83%)
Jun 01, 2010
22.94
24.27
22.93
22.94
613
-1.04(-4.34%)
May 28, 2010
23.98
25.18
23.92
23.98
1,234,072
-0.93(-3.74%)
May 27, 2010
25.09
25.25
24.47
24.91
1,154,267
+1.22(+5.16%)
May 26, 2010
23.69
24.57
23.53
23.69
614
+0.72(+3.13%)
May 25, 2010
21.71
23.05
21.40
22.97
654
-0.20(-0.86%)
May 24, 2010
23.60
24.06
23.09
23.17
1,223,557
-0.37(-1.56%)
May 21, 2010
21.71
23.56
21.21
23.53
2,091,563
+1.15(+5.16%)
May 20, 2010
22.47
23.23
22.29
22.38
1,831
-1.24(-5.24%)
May 19, 2010
26.05
26.12
23.17
23.62
3,876,194
-3.19(-11.92%)
May 18, 2010
28.02
28.55
26.45
26.81
1,612,884
-0.56(-2.04%)
May 17, 2010
27.73
28.20
26.10
27.37
1,186,349
+0.04(+0.14%)
May 14, 2010
27.33
27.98
26.37
27.33
1,589,670
-0.78(-2.77%)
May 13, 2010
27.48
29.22
27.44
28.11
2,447,298
+0.95(+3.49%)
May 12, 2010
26.14
27.33
25.93
27.16
2,225,221
+1.61(+6.28%)
May 11, 2010
25.90
26.14
25.49
25.56
2,038,062
+0.92(+3.72%)
May 10, 2010
24.13
24.64
24.00
24.64
1,840,037
+1.42(+6.12%)
May 07, 2010
25.12
25.41
22.93
23.22
2,031,060
+0.15(+0.63%)
May 06, 2010
23.07
25.41
21.09
23.07
1,785
+0.27(+1.17%)
May 05, 2010
22.83
24.32
20.79
22.81
2,786,012
-1.64(-6.69%)
May 04, 2010
24.98
25.21
23.70
24.44
1,516,765
-0.63(-2.50%)
May 03, 2010
24.95
25.43
24.54
25.07
1,265,220
+0.67(+2.76%)
Apr 30, 2010
24.63
24.89
24.34
24.40
1,269,060
-0.21(-0.84%)
Apr 29, 2010
23.92
24.69
23.78
24.60
1,061,961
+1.06(+4.51%)
Apr 28, 2010
23.44
24.01
22.76
23.54
1,099,061
+0.31(+1.35%)
Apr 27, 2010
24.37
24.37
23.16
23.23
261
-0.91(-3.77%)
Apr 26, 2010
24.18
24.61
24.09
24.14
1,127,631
+0.49(+2.07%)
Apr 23, 2010
22.92
23.81
22.91
23.65
1,254,302
+0.79(+3.48%)
Apr 22, 2010
22.82
23.16
22.41
22.85
664,636
-0.01(-0.03%)
Apr 21, 2010
22.55
22.91
22.39
22.86
130
+0.39(+1.73%)
Apr 20, 2010
22.76
23.14
22.03
22.47
1,344,879
-0.37(-1.64%)
Apr 19, 2010
22.42
23.26
22.20
22.85
1,111,866
+0.30(+1.32%)
Apr 16, 2010
22.91
23.22
21.79
22.55
1,142,281
-0.47(-2.06%)
Apr 15, 2010
22.82
23.24
22.74
23.02
836,206
+0.34(+1.48%)
Apr 14, 2010
21.91
22.80
21.91
22.68
915,153
+0.88(+4.03%)
Apr 13, 2010
22.07
22.20
21.55
21.81
547,448
-0.06(-0.28%)
Apr 12, 2010
21.28
22.28
21.22
21.87
1,168,973
+0.73(+3.47%)
Apr 09, 2010
21.12
21.13
20.71
21.13
551,230
+0.27(+1.28%)
Apr 08, 2010
20.91
21.17
20.19
20.87
951,865
-0.01(-0.04%)
Apr 07, 2010
20.34
21.09
20.25
20.87
1,359,963
+0.65(+3.21%)
Apr 06, 2010
19.77
20.31
19.45
20.22
764,813
+0.45(+2.28%)
Apr 05, 2010
19.90
20.14
19.50
19.77
705,612
+0.34(+1.73%)
Apr 01, 2010
19.44
19.44
19.44
19.44
828,197
+0.23(+1.19%)
Mar 31, 2010
17.96
19.70
17.75
19.21
1,740,084
+1.16(+6.44%)
Mar 30, 2010
18.60
18.72
17.69
18.05
690,098
-0.38(-2.07%)
Mar 29, 2010
17.71
18.56
17.67
18.43
996,490
+0.88(+5.01%)
Mar 26, 2010
18.23
18.31
17.05
17.55
2,278,125
-0.79(-4.29%)
Mar 25, 2010
19.11
19.30
18.24
18.34
824,402
-0.71(-3.73%)
Mar 24, 2010
19.34
19.34
18.68
19.05
750,582
-0.21(-1.07%)
Mar 23, 2010
19.00
19.33
18.39
19.25
1,144,714
+0.24(+1.25%)
Mar 22, 2010
18.62
19.17
17.53
19.02
1,106,625
-0.02(-0.08%)
Mar 19, 2010
19.73
19.95
18.58
19.03
1,130,965
-0.73(-3.71%)
Mar 18, 2010
20.14
20.39
19.62
19.77
595,760
-0.33(-1.64%)
Mar 17, 2010
19.96
20.48
19.84
20.09
1,349,622
+0.35(+1.78%)
Mar 16, 2010
19.29
19.87
18.99
19.74
1,102,166
+0.87(+4.62%)
Mar 15, 2010
18.89
18.96
18.75
18.87
963,386
-0.04(-0.20%)
Mar 12, 2010
19.05
19.21
18.66
18.91
447,110
-0.13(-0.68%)
Mar 11, 2010
18.44
19.08
18.23
19.04
761,888
+0.43(+2.30%)
Mar 10, 2010
19.12
19.28
18.39
18.61
797,934
-0.27(-1.42%)
Mar 09, 2010
19.19
19.23
18.59
18.88
1,139,231
-0.17(-0.88%)
Mar 08, 2010
18.15
19.64
18.01
19.05
1,967,672
+1.00(+5.55%)
Mar 05, 2010
17.26
18.14
17.23
18.05
1,567,298
+0.81(+4.70%)
Mar 04, 2010
18.21
18.23
16.99
17.24
1,797,015
-0.46(-2.59%)
Mar 03, 2010
17.97
17.98
17.58
17.69
1,080,006
-0.08(-0.47%)
Mar 02, 2010
17.48
18.10
17.36
17.78
1,388,062
+0.41(+2.38%)
Mar 01, 2010
16.27
17.49
16.05
17.37
1,393,141
+1.21(+7.47%)
Feb 26, 2010
16.01
16.36
15.67
16.16
945,367
+0.11(+0.67%)
Feb 25, 2010
15.87
16.07
15.37
16.05
721,534
+0.02(+0.14%)
Feb 24, 2010
15.65
16.11
15.58
16.03
686,454
+0.15(+0.91%)
Feb 23, 2010
16.26
16.33
15.48
15.88
1,176,284
-0.44(-2.72%)
Feb 22, 2010
16.48
16.75
16.05
16.33
1,388,469
-0.17(-1.02%)
Feb 19, 2010
16.78
16.99
16.07
16.49
2,132,518
-0.58(-3.40%)
Feb 18, 2010
17.20
17.66
15.97
17.07
2,665,970
-0.27(-1.54%)
Feb 17, 2010
16.97
17.41
16.89
17.34
2,240,486
+0.76(+4.56%)
Feb 16, 2010
15.38
17.04
15.11
16.59
4,601,275
+2.03(+13.97%)
Feb 12, 2010
14.18
14.55
14.55
14.55
1,608,378
+0.23(+1.60%)
Feb 11, 2010
13.64
14.35
13.27
14.32
1,477,205
+0.75(+5.52%)
Feb 10, 2010
13.54
13.72
13.23
13.57
1,157,455
+0.17(+1.25%)
Feb 09, 2010
13.17
13.68
12.88
13.41
1,463,185
+0.36(+2.75%)
Feb 08, 2010
13.00
13.49
12.76
13.05
876,553
+0.17(+1.31%)
Feb 05, 2010
12.99
13.02
12.38
12.88
1,058,558
-0.02(-0.18%)
Feb 04, 2010
13.32
13.80
12.79
12.90
1,667,057
-0.55(-4.09%)
Feb 03, 2010
14.17
14.17
13.38
13.45
1,632,667
-0.62(-4.40%)
Feb 02, 2010
13.80
14.19
13.38
14.07
2,268,091
+0.34(+2.45%)
Feb 01, 2010
12.66
13.81
12.04
13.73
3,593,611
+1.01(+7.93%)
Jan 29, 2010
13.95
14.13
12.52
12.73
2,119,023
-1.05(-7.60%)
Jan 28, 2010
14.35
14.35
13.54
13.77
1,686,786
-0.60(-4.15%)
Jan 27, 2010
15.58
15.69
13.76
14.37
3,427,401
-1.32(-8.43%)
Jan 26, 2010
16.28
17.02
15.67
15.69
2,278,011
-0.54(-3.34%)
Jan 25, 2010
15.88
16.72
15.41
16.23
6,895,644
+1.80(+12.50%)
Jan 22, 2010
14.80
15.19
14.20
14.43
1,952,243
-0.38(-2.58%)
Jan 21, 2010
15.76
16.20
14.70
14.81
2,525,940
-0.89(-5.69%)
Jan 20, 2010
16.04
16.39
15.25
15.71
2,984,292
-0.32(-2.00%)
Jan 19, 2010
17.04
17.53
15.80
16.03
3,655,614
-1.26(-7.29%)
Jan 15, 2010
17.69
17.29
17.29
17.29
2,518,480
-0.28(-1.61%)
Jan 14, 2010
19.00
19.28
16.67
17.57
10,826,623
-3.06(-14.85%)
Jan 13, 2010
20.51
21.11
19.87
20.64
1,668,797
+0.24(+1.16%)
Jan 12, 2010
20.19
21.61
19.34
20.40
3,791,504
+0.28(+1.41%)
Jan 11, 2010
23.75
23.82
19.99
20.12
5,214,542
-3.51(-14.85%)
Jan 08, 2010
24.28
24.34
23.02
23.62
2,349,632
-1.11(-4.48%)
Jan 07, 2010
25.19
25.28
23.39
24.73
1,688,093
-0.45(-1.79%)
Jan 06, 2010
25.97
26.24
25.01
25.18
1,151,184
-0.70(-2.72%)
Jan 05, 2010
25.54
26.17
25.00
25.89
1,710,977
+0.49(+1.93%)
Jan 04, 2010
24.09
25.63
23.85
25.40
2,208,955
+2.03(+8.67%)
Dec 31, 2009
22.78
23.37
23.37
23.37
2,753,332
+0.19(+0.82%)
Dec 30, 2009
25.54
25.72
22.78
23.18
3,216,423
-2.64(-10.24%)
Dec 29, 2009
27.29
27.35
25.78
25.83
1,192,332
-1.19(-4.41%)
Dec 28, 2009
27.00
27.96
26.70
27.02
1,368,809
+0.41(+1.55%)
Dec 24, 2009
26.22
27.19
26.15
26.61
591,967
+0.74(+2.87%)
Dec 23, 2009
24.94
25.90
24.93
25.86
752,186
+0.96(+3.87%)
Dec 22, 2009
24.59
25.07
24.56
24.90
586,306
+0.33(+1.34%)
Dec 21, 2009
24.79
24.99
24.48
24.57
553,372
+0.25(+1.04%)
Dec 18, 2009
24.99
24.99
23.47
24.32
1,250,508
-0.33(-1.33%)
Dec 17, 2009
24.97
25.26
24.65
24.65
843,560
-0.50(-1.98%)
Dec 16, 2009
24.98
25.45
24.66
25.15
671,422
+0.42(+1.70%)
Dec 15, 2009
24.43
25.47
24.43
24.73
821,306
+0.18(+0.72%)
Dec 14, 2009
24.35
24.63
24.27
24.55
669,869
+0.60(+2.52%)
Dec 11, 2009
24.05
24.24
23.71
23.95
460,531
+0.23(+0.97%)
Dec 10, 2009
24.16
24.39
23.57
23.72
778,401
-0.06(-0.26%)
Dec 09, 2009
23.70
24.18
23.31
23.78
687,520
+0.08(+0.32%)
Dec 08, 2009
23.69
24.28
23.14
23.70
672,194
-0.29(-1.21%)
Dec 07, 2009
24.44
24.77
23.81
23.99
1,008,182
-0.19(-0.79%)
Dec 04, 2009
23.44
24.45
23.32
24.18
1,308,726
+1.52(+6.71%)
Dec 03, 2009
22.85
24.08
22.46
22.66
1,446,889
+0.04(+0.17%)
Dec 02, 2009
22.21
22.81
22.16
22.62
835,413
+0.78(+3.57%)
Dec 01, 2009
20.93
22.14
20.75
21.84
849,545
+1.22(+5.93%)
Nov 30, 2009
20.63
20.87
20.42
20.62
501,835
+0.20(+0.97%)
Nov 27, 2009
20.52
20.80
19.24
20.42
605,691
-0.66(-3.15%)
Nov 25, 2009
21.02
21.29
20.71
21.09
280,242
+0.05(+0.22%)
Nov 24, 2009
21.29
21.36
20.64
21.04
528,497
-0.03(-0.14%)
Nov 23, 2009
21.00
21.35
20.88
21.07
688,184
+0.67(+3.30%)
Nov 20, 2009
20.54
20.68
20.02
20.40
764,585
-0.46(-2.20%)
Nov 19, 2009
21.32
21.48
20.67
20.86
717,898
-0.78(-3.60%)
Nov 18, 2009
21.40
21.91
21.19
21.64
751,421
+0.24(+1.11%)
Nov 17, 2009
21.19
21.47
21.13
21.40
689,809
+0.21(+1.01%)
Nov 16, 2009
20.64
21.32
20.64
21.19
1,298,832
+0.78(+3.82%)
Nov 13, 2009
20.20
20.79
19.91
20.41
760,455
+0.13(+0.64%)
Nov 12, 2009
20.90
21.05
20.19
20.28
692,178
-0.60(-2.89%)
Nov 11, 2009
20.82
21.02
20.45
20.88
788,143
+0.30(+1.45%)
Nov 10, 2009
20.86
21.02
20.41
20.58
861,229
-0.07(-0.33%)
Nov 09, 2009
20.54
21.07
20.38
20.65
1,019,154
+0.61(+3.05%)
Nov 06, 2009
20.22
20.25
19.53
20.04
913,804
-0.21(-1.06%)
Nov 05, 2009
19.41
20.55
19.40
20.25
1,437,317
+1.18(+6.17%)
Nov 04, 2009
18.27
19.60
18.19
19.08
1,479,983
+1.12(+6.26%)
Nov 03, 2009
17.14
18.09
17.12
17.95
995,903
+0.44(+2.53%)
Nov 02, 2009
17.20
18.20
16.93
17.51
826,644
+0.68(+4.04%)
Oct 30, 2009
17.80
17.88
16.69
16.83
942,204
-0.84(-4.76%)
Oct 29, 2009
15.48
18.27
15.48
17.67
1,917,552
+2.64(+17.60%)
Oct 28, 2009
15.80
15.82
14.94
15.03
1,294,842
-0.91(-5.71%)
Oct 27, 2009
16.17
16.22
15.12
15.94
1,470,625
-0.33(-2.02%)
Oct 26, 2009
17.77
18.28
16.10
16.26
1,781,494
-1.60(-8.94%)
Oct 23, 2009
17.82
17.92
17.58
17.86
649,086
-0.33(-1.81%)
Oct 22, 2009
18.70
18.70
17.25
18.19
907,867
-0.34(-1.86%)
Oct 21, 2009
18.69
19.08
18.44
18.53
797,638
-0.16(-0.86%)
Oct 20, 2009
18.41
18.79
18.37
18.70
989,823
-0.15(-0.77%)
Oct 19, 2009
18.45
18.91
18.11
18.84
956,997
+0.57(+3.14%)
Oct 16, 2009
18.07
18.34
17.69
18.27
762,389
+0.22(+1.23%)
Oct 15, 2009
17.98
18.26
17.86
18.05
568,029
-0.10(-0.55%)
Oct 14, 2009
17.48
18.15
17.48
18.14
916,434
+0.82(+4.72%)
Oct 13, 2009
17.53
17.53
16.45
17.33
655,756
-0.15(-0.83%)
Oct 12, 2009
17.58
17.63
17.08
17.47
644,951
+0.37(+2.14%)
Oct 09, 2009
17.33
17.59
16.90
17.11
744,267
-0.18(-1.06%)
Oct 08, 2009
16.93
17.39
16.75
17.29
752,349
+0.70(+4.19%)
Oct 07, 2009
16.48
16.72
16.09
16.59
484,733
+0.11(+0.70%)
Oct 06, 2009
16.43
16.93
16.15
16.48
1,043,028
+0.33(+2.03%)
Oct 05, 2009
15.05
16.20
14.90
16.15
1,045,898
+1.31(+8.81%)
Oct 02, 2009
14.88
15.10
13.58
14.84
1,507,326
-0.47(-3.05%)
Oct 01, 2009
16.57
16.57
15.19
15.31
1,078,376
-1.29(-7.78%)
Sep 30, 2009
17.06
17.30
16.09
16.60
953,242
-0.16(-0.96%)
Sep 29, 2009
16.23
16.81
16.17
16.76
793,261
+0.65(+4.03%)
Sep 28, 2009
15.06
16.20
14.90
16.11
872,384
+1.18(+7.88%)
Sep 25, 2009
15.34
15.50
14.58
14.93
1,313,387
-0.76(-4.82%)
Sep 24, 2009
17.00
17.17
15.23
15.69
1,797,045
-1.36(-7.98%)
Sep 23, 2009
17.04
17.49
16.74
17.05
1,010,948
+0.37(+2.25%)
Sep 22, 2009
16.28
16.81
16.24
16.68
695,717
+0.51(+3.17%)
Sep 21, 2009
15.71
16.20
15.49
16.17
711,470
+0.54(+3.42%)
Sep 18, 2009
15.39
15.75
15.10
15.63
825,997
+0.43(+2.82%)
Sep 17, 2009
16.39
16.59
14.25
15.20
1,878,314
-0.93(-5.78%)
Sep 16, 2009
16.01
16.38
15.74
16.13
843,795
+0.31(+1.98%)
Sep 15, 2009
15.36
15.86
15.36
15.82
767,589
+0.60(+3.97%)
Sep 14, 2009
14.93
15.36
14.41
15.22
1,229,336
+0.36(+2.42%)
Sep 11, 2009
14.71
15.05
14.61
14.86
609,912
+0.18(+1.25%)
Sep 10, 2009
14.32
14.70
14.25
14.67
975,109
+0.56(+3.95%)
Sep 09, 2009
13.82
14.25
13.82
14.12
1,041,320
+0.47(+3.47%)
Sep 08, 2009
13.74
13.99
13.49
13.64
1,142,485
-0.02(-0.17%)
Sep 04, 2009
13.17
13.72
13.01
13.67
703,724
+0.43(+3.23%)
Sep 03, 2009
13.19
13.39
12.48
13.24
901,199
+0.20(+1.52%)
Sep 02, 2009
12.99
13.25
12.24
13.04
1,422,967
-0.11(-0.87%)
Sep 01, 2009
14.13
14.71
12.94
13.15
1,706,077
-1.20(-8.36%)
Aug 31, 2009
13.94
14.48
13.87
14.35
838,574
+0.15(+1.08%)
Aug 28, 2009
14.31
14.68
13.96
14.20
1,151,354
-0.04(-0.27%)
Aug 27, 2009
14.64
14.67
13.57
14.24
1,659,617
-0.28(-1.95%)
Aug 26, 2009
14.29
14.96
14.25
14.52
1,544,010
+0.41(+2.93%)
Aug 25, 2009
13.89
14.46
13.73
14.11
1,206,513
+0.53(+3.88%)
Aug 24, 2009
13.06
13.86
13.06
13.58
1,373,283
+0.82(+6.41%)
Aug 21, 2009
12.82
13.18
12.57
12.76
1,128,894
+0.10(+0.78%)
Aug 20, 2009
12.26
12.84
12.23
12.66
830,852
+0.45(+3.69%)
Aug 19, 2009
11.82
12.34
11.69
12.21
616,304
+0.19(+1.59%)
Aug 18, 2009
11.70
12.17
11.67
12.02
673,451
+0.92(+8.26%)
Aug 17, 2009
12.03
12.03
10.85
11.11
969,531
-1.41(-11.29%)
Aug 14, 2009
12.28
12.79
12.16
12.52
1,102,252
+0.36(+2.95%)
Aug 13, 2009
11.62
12.32
11.48
12.16
1,309,579
+0.87(+7.72%)
Aug 12, 2009
10.74
11.51
10.74
11.29
569,830
+0.60(+5.65%)
Aug 11, 2009
10.94
11.04
10.62
10.69
388,761
-0.27(-2.44%)
Aug 10, 2009
10.61
11.27
10.32
10.95
624,295
+0.18(+1.70%)
Aug 07, 2009
10.43
11.23
10.37
10.77
888,173
+0.48(+4.68%)
Aug 06, 2009
12.21
12.22
9.577
10.29
2,697,928
-1.66(-13.88%)
Aug 05, 2009
12.51
12.59
11.35
11.95
1,136,763
-0.50(-3.99%)
Aug 04, 2009
12.18
12.60
12.15
12.44
1,102,377
+0.31(+2.58%)
Aug 03, 2009
11.73
12.23
11.73
12.13
931,862
+0.70(+6.15%)
Jul 31, 2009
11.46
11.80
11.34
11.43
671,592
+0.05(+0.40%)
Jul 30, 2009
11.46
12.28
11.29
11.38
1,461,853
+0.41(+3.69%)
Jul 29, 2009
11.20
11.38
10.86
10.98
664,411
-0.25(-2.25%)
Jul 28, 2009
11.23
11.56
10.97
11.23
714,242
-0.05(-0.47%)
Jul 27, 2009
11.30
11.46
10.97
11.28
1,069,720
+0.39(+3.58%)
Jul 24, 2009
10.65
11.24
10.13
10.89
935,509
+0.21(+1.93%)
Jul 23, 2009
10.55
10.88
9.959
10.69
1,476,389
+0.15(+1.38%)
Jul 22, 2009
10.58
10.89
10.39
10.54
730,004
-0.08(-0.79%)
Jul 21, 2009
10.55
10.88
10.46
10.62
1,010,619
+0.18(+1.76%)
Jul 20, 2009
10.04
10.61
9.944
10.44
1,127,313
+0.62(+6.30%)
Jul 17, 2009
9.485
9.905
9.462
9.821
928,662
+0.42(+4.47%)
Jul 16, 2009
9.241
9.531
9.118
9.401
886,199
+0.30(+3.27%)
Jul 15, 2009
8.820
9.133
8.560
9.103
714,655
+0.60(+7.01%)
Jul 14, 2009
8.354
8.606
8.308
8.507
598,119
+0.21(+2.58%)
Jul 13, 2009
7.788
8.400
7.788
8.293
554,607
+0.50(+6.48%)
Jul 10, 2009
7.590
7.849
7.582
7.788
288,343
+0.11(+1.49%)
Jul 09, 2009
7.666
7.903
7.513
7.674
340,177
+0.11(+1.52%)
Jul 08, 2009
8.300
8.300
7.376
7.559
839,533
-0.66(-8.00%)
Jul 07, 2009
8.476
8.598
8.170
8.216
572,784
-0.18(-2.09%)
Jul 06, 2009
7.934
8.407
7.368
8.392
871,219
+0.45(+5.68%)
Jul 02, 2009
8.537
8.576
7.651
7.941
870,105
-0.65(-7.56%)
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
.