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
)
21.46
-0.39 (-1.78%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 29, 2005
4.815
4.853
4.624
4.777
142,873
-0.15(-3.10%)
Jul 28, 2005
4.800
5.006
4.777
4.930
411,351
+0.41(+8.95%)
Jul 27, 2005
4.601
4.823
4.341
4.525
524,917
-0.24(-5.13%)
Jul 26, 2005
5.144
5.151
4.593
4.769
363,988
-0.32(-6.31%)
Jul 25, 2005
4.884
5.090
4.815
5.090
526,618
+0.24(+4.88%)
Jul 22, 2005
4.571
4.892
4.532
4.853
451,518
+0.28(+6.01%)
Jul 21, 2005
4.662
4.746
4.509
4.578
161,976
-0.15(-3.07%)
Jul 20, 2005
4.662
4.777
4.433
4.723
273,972
+0.06(+1.31%)
Jul 19, 2005
4.915
4.915
4.509
4.662
364,773
-0.14(-2.87%)
Jul 18, 2005
4.456
4.922
4.357
4.800
1,112,506
+0.45(+10.37%)
Jul 15, 2005
3.898
4.387
3.898
4.349
534,076
+0.40(+10.06%)
Jul 14, 2005
4.112
4.196
3.676
3.951
529,366
-0.18(-4.26%)
Jul 13, 2005
4.234
4.242
3.822
4.127
535,908
+0.00(+0.00%)
Jul 12, 2005
3.684
4.219
3.669
4.127
1,026,285
+0.47(+12.73%)
Jul 11, 2005
3.202
3.661
3.202
3.661
489,591
+0.39(+11.92%)
Jul 08, 2005
3.401
3.401
3.095
3.271
370,006
-0.05(-1.61%)
Jul 07, 2005
2.966
3.546
2.828
3.325
803,862
+0.28(+9.30%)
Jul 06, 2005
2.316
3.042
2.300
3.042
1,069,853
+0.74(+32.23%)
Jul 05, 2005
2.339
2.346
2.293
2.301
17,924
-0.04(-1.63%)
Jul 01, 2005
2.293
2.339
2.293
2.339
27,868
+0.02(+0.66%)
Jun 30, 2005
2.331
2.339
2.293
2.324
41,998
+0.01(+0.33%)
Jun 29, 2005
2.293
2.331
2.278
2.316
94,202
+0.04(+1.68%)
Jun 28, 2005
2.270
2.285
2.224
2.278
31,008
+0.04(+1.71%)
Jun 27, 2005
2.270
2.270
2.224
2.239
19,756
+0.00(+0.00%)
Jun 24, 2005
2.224
2.270
2.224
2.239
19,102
-0.03(-1.35%)
Jun 23, 2005
2.285
2.293
2.239
2.270
32,709
+0.00(+0.00%)
Jun 22, 2005
2.285
2.285
2.239
2.270
44,353
-0.01(-0.34%)
Jun 21, 2005
2.285
2.285
2.255
2.278
27,083
-0.02(-0.67%)
Jun 20, 2005
2.255
2.293
2.255
2.293
25,774
-0.02(-0.99%)
Jun 17, 2005
2.255
2.339
2.255
2.316
51,680
-0.02(-0.66%)
Jun 16, 2005
2.339
2.339
2.285
2.331
82,819
+0.02(+0.66%)
Jun 15, 2005
2.270
2.331
2.239
2.316
37,157
-0.03(-1.30%)
Jun 14, 2005
2.293
2.354
2.293
2.346
54,689
+0.05(+1.99%)
Jun 13, 2005
2.232
2.308
2.224
2.301
69,997
+0.06(+2.73%)
Jun 10, 2005
2.201
2.255
2.201
2.239
55,605
+0.02(+0.69%)
Jun 09, 2005
2.255
2.255
2.201
2.224
49,194
-0.04(-1.69%)
Jun 08, 2005
2.293
2.293
2.255
2.262
34,148
-0.02(-1.00%)
Jun 07, 2005
2.216
2.293
2.216
2.285
45,923
-0.01(-0.33%)
Jun 06, 2005
2.339
2.339
2.262
2.293
51,811
-0.05(-1.96%)
Jun 03, 2005
2.316
2.346
2.308
2.339
37,550
+0.01(+0.33%)
Jun 02, 2005
2.331
2.331
2.301
2.331
15,177
-0.02(-0.97%)
Jun 01, 2005
2.293
2.354
2.285
2.354
30,746
+0.01(+0.33%)
May 31, 2005
2.293
2.362
2.255
2.346
14,392
+0.05(+2.33%)
May 27, 2005
2.301
2.362
2.270
2.293
43,307
-0.07(-2.91%)
May 26, 2005
2.308
2.369
2.308
2.362
43,830
+0.05(+2.32%)
May 25, 2005
2.278
2.331
2.255
2.308
42,652
+0.08(+3.42%)
May 24, 2005
2.285
2.324
2.224
2.232
40,951
-0.02(-1.02%)
May 23, 2005
2.331
2.346
2.247
2.255
36,241
-0.07(-2.96%)
May 20, 2005
2.239
2.354
2.239
2.324
15,700
+0.01(+0.33%)
May 19, 2005
2.285
2.324
2.255
2.316
62,540
+0.11(+4.84%)
May 18, 2005
2.155
2.278
2.155
2.209
63,586
+0.03(+1.40%)
May 17, 2005
2.285
2.285
2.163
2.178
118,145
-0.13(-5.63%)
May 16, 2005
2.316
2.331
2.255
2.308
46,316
-0.03(-1.31%)
May 13, 2005
2.346
2.354
2.316
2.339
33,232
-0.03(-1.29%)
May 12, 2005
2.255
2.369
2.255
2.369
33,363
-0.02(-0.64%)
May 11, 2005
2.461
2.461
2.301
2.385
102,576
-0.08(-3.11%)
May 10, 2005
2.408
2.499
2.293
2.461
73,399
-0.02(-0.92%)
May 09, 2005
2.484
2.522
2.453
2.484
43,045
+0.02(+0.62%)
May 06, 2005
2.415
2.476
2.408
2.469
49,456
+0.06(+2.54%)
May 05, 2005
2.331
2.415
2.331
2.408
52,596
+0.03(+1.29%)
May 04, 2005
2.301
2.392
2.301
2.377
69,343
+0.04(+1.63%)
May 03, 2005
2.324
2.392
2.293
2.339
60,446
+0.00(+0.00%)
May 02, 2005
2.354
2.369
2.331
2.339
22,373
-0.03(-1.29%)
Apr 29, 2005
2.324
2.400
2.324
2.369
32,185
+0.04(+1.64%)
Apr 28, 2005
2.369
2.369
2.293
2.331
96,950
-0.08(-3.17%)
Apr 27, 2005
2.431
2.431
2.331
2.408
35,587
-0.01(-0.32%)
Apr 26, 2005
2.331
2.423
2.313
2.415
56,129
+0.08(+3.61%)
Apr 25, 2005
2.369
2.408
2.324
2.331
24,597
-0.08(-3.17%)
Apr 22, 2005
2.331
2.438
2.331
2.408
81,511
+0.00(+0.00%)
Apr 21, 2005
2.316
2.431
2.316
2.408
75,100
+0.08(+3.62%)
Apr 20, 2005
2.308
2.324
2.308
2.324
39,512
-0.04(-1.62%)
Apr 19, 2005
2.316
2.362
2.301
2.362
51,288
+0.00(+0.00%)
Apr 18, 2005
2.385
2.385
2.324
2.362
65,156
-0.02(-0.96%)
Apr 15, 2005
2.385
2.392
2.339
2.385
61,885
-0.04(-1.58%)
Apr 14, 2005
2.408
2.438
2.369
2.423
61,885
+0.00(+0.00%)
Apr 13, 2005
2.377
2.446
2.369
2.423
67,381
+0.02(+0.63%)
Apr 12, 2005
2.545
2.545
2.369
2.408
82,034
-0.11(-4.55%)
Apr 11, 2005
2.484
2.538
2.453
2.522
101,136
+0.00(+0.00%)
Apr 08, 2005
2.484
2.560
2.446
2.522
304,850
+0.08(+3.12%)
Apr 07, 2005
2.216
2.507
2.178
2.446
625,138
+0.29(+13.48%)
Apr 06, 2005
2.247
2.247
2.140
2.155
60,315
-0.09(-4.08%)
Apr 05, 2005
2.216
2.255
2.178
2.247
38,727
+0.08(+3.52%)
Apr 04, 2005
2.278
2.278
2.148
2.171
72,745
-0.02(-1.05%)
Apr 01, 2005
2.216
2.255
2.194
2.194
89,754
+0.00(+0.00%)
Mar 31, 2005
2.186
2.247
2.178
2.194
62,801
+0.01(+0.35%)
Mar 30, 2005
2.110
2.255
2.110
2.186
85,044
+0.05(+2.14%)
Mar 29, 2005
2.117
2.171
2.117
2.140
34,933
-0.01(-0.36%)
Mar 28, 2005
2.125
2.178
2.125
2.148
41,998
+0.00(+0.00%)
Mar 24, 2005
2.171
2.171
2.102
2.148
55,213
+0.00(+0.00%)
Mar 23, 2005
2.148
2.186
2.125
2.148
99,174
-0.04(-1.75%)
Mar 22, 2005
2.216
2.224
2.148
2.186
48,017
-0.02(-0.69%)
Mar 21, 2005
2.293
2.293
2.094
2.201
89,884
-0.11(-4.95%)
Mar 18, 2005
2.446
2.461
2.301
2.316
58,745
-0.11(-4.42%)
Mar 17, 2005
2.423
2.484
2.415
2.423
119,454
+0.02(+0.63%)
Mar 16, 2005
2.385
2.408
2.331
2.408
215,750
+0.08(+3.28%)
Mar 15, 2005
2.224
2.362
2.224
2.331
383,875
+0.11(+4.81%)
Mar 14, 2005
2.155
2.308
2.117
2.224
156,742
+0.11(+5.43%)
Mar 11, 2005
2.140
2.140
2.064
2.110
78,633
+0.01(+0.36%)
Mar 10, 2005
2.148
2.201
2.087
2.102
66,072
-0.04(-1.79%)
Mar 09, 2005
2.178
2.178
2.071
2.140
55,605
-0.04(-1.75%)
Mar 08, 2005
2.262
2.262
2.178
2.178
44,615
-0.01(-0.35%)
Mar 07, 2005
2.255
2.293
2.178
2.186
177,022
-0.03(-1.38%)
Mar 04, 2005
2.125
2.255
2.033
2.216
254,608
+0.15(+7.41%)
Mar 03, 2005
1.995
2.064
1.980
2.064
161,976
+0.02(+1.12%)
Mar 02, 2005
2.033
2.071
1.972
2.041
133,061
-0.01(-0.37%)
Mar 01, 2005
2.132
2.171
2.025
2.048
321,728
-0.11(-4.96%)
Feb 28, 2005
2.102
2.293
1.987
2.155
893,093
-0.19(-8.14%)
Feb 25, 2005
2.446
2.484
2.346
2.346
121,809
-0.08(-3.46%)
Feb 24, 2005
2.423
2.499
2.415
2.431
55,998
+0.01(+0.32%)
Feb 23, 2005
2.415
2.484
2.408
2.423
45,531
+0.00(+0.00%)
Feb 22, 2005
2.415
2.461
2.408
2.423
51,418
+0.01(+0.32%)
Feb 18, 2005
2.453
2.478
2.377
2.415
87,268
-0.04(-1.56%)
Feb 17, 2005
2.530
2.538
2.453
2.453
91,978
-0.08(-3.31%)
Feb 16, 2005
2.545
2.560
2.522
2.538
40,821
+0.00(+0.00%)
Feb 15, 2005
2.553
2.560
2.530
2.538
18,971
-0.01(-0.30%)
Feb 14, 2005
2.515
2.576
2.515
2.545
58,876
+0.03(+1.22%)
Feb 11, 2005
2.545
2.545
2.492
2.515
51,680
-0.01(-0.30%)
Feb 10, 2005
2.538
2.553
2.522
2.522
38,073
+0.02(+0.92%)
Feb 09, 2005
2.507
2.538
2.484
2.499
42,914
-0.01(-0.31%)
Feb 08, 2005
2.530
2.545
2.484
2.507
85,174
-0.03(-1.20%)
Feb 07, 2005
2.538
2.545
2.499
2.538
34,802
+0.00(+0.00%)
Feb 04, 2005
2.553
2.553
2.515
2.538
71,175
+0.02(+0.61%)
Feb 03, 2005
2.522
2.538
2.515
2.522
27,999
+0.00(+0.00%)
Feb 02, 2005
2.568
2.568
2.507
2.522
45,269
-0.02(-0.90%)
Feb 01, 2005
2.530
2.545
2.492
2.545
80,464
+0.01(+0.30%)
Jan 31, 2005
2.568
2.568
2.499
2.538
84,913
+0.02(+0.61%)
Jan 28, 2005
2.446
2.545
2.423
2.522
101,791
+0.08(+3.12%)
Jan 27, 2005
2.415
2.446
2.408
2.446
33,755
+0.01(+0.31%)
Jan 26, 2005
2.377
2.446
2.369
2.438
96,950
+0.04(+1.59%)
Jan 25, 2005
2.408
2.476
2.385
2.400
94,071
-0.02(-0.95%)
Jan 24, 2005
2.614
2.614
2.408
2.423
394,342
-0.21(-7.85%)
Jan 21, 2005
2.744
2.752
2.629
2.629
80,595
-0.08(-2.82%)
Jan 20, 2005
2.744
2.774
2.675
2.706
24,859
-0.04(-1.39%)
Jan 19, 2005
2.820
2.820
2.744
2.744
33,494
-0.02(-0.83%)
Jan 18, 2005
2.782
2.828
2.736
2.767
93,025
+0.04(+1.40%)
Jan 14, 2005
2.759
2.790
2.721
2.729
89,754
-0.02(-0.56%)
Jan 13, 2005
2.729
2.767
2.690
2.744
92,109
+0.02(+0.56%)
Jan 12, 2005
2.660
2.729
2.614
2.729
67,119
+0.09(+3.48%)
Jan 11, 2005
2.660
2.667
2.606
2.637
147,060
+0.01(+0.29%)
Jan 10, 2005
2.652
2.713
2.599
2.629
114,874
-0.05(-1.71%)
Jan 07, 2005
2.675
2.713
2.660
2.675
105,977
+0.00(+0.00%)
Jan 06, 2005
2.645
2.736
2.643
2.675
48,278
+0.00(+0.00%)
Jan 05, 2005
2.813
2.813
2.637
2.675
97,866
-0.07(-2.51%)
Jan 04, 2005
2.744
2.820
2.698
2.744
138,032
+0.02(+0.84%)
Jan 03, 2005
2.759
2.797
2.698
2.721
118,538
+0.03(+1.14%)
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%)
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
.