Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magic Software Enterprises (NQ: MGIC )

10.61 -0.09 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 0.8129 0.8516 0.8129 0.8461 135,704 +0.02(+2.00%)
Dec 29, 2005 0.8516 0.8737 0.7963 0.8295 305,412 -0.04(-5.06%)
Dec 28, 2005 0.8626 0.9014 0.8571 0.8737 100,546 -0.01(-1.25%)
Dec 27, 2005 0.8903 0.9179 0.8848 0.8848 86,440 -0.05(-5.33%)
Dec 23, 2005 0.9179 0.9401 0.9135 0.9345 39,422 -0.01(-0.59%)
Dec 22, 2005 0.9124 0.9401 0.9069 0.9401 96,202 +0.01(+1.19%)
Dec 21, 2005 0.9235 0.9677 0.9290 0.9290 70,847 -0.01(-1.18%)
Dec 20, 2005 0.9235 0.9401 0.9069 0.9401 66,322 +0.03(+3.03%)
Dec 19, 2005 0.9290 0.9345 0.8903 0.9124 76,185 -0.02(-1.79%)
Dec 16, 2005 0.9069 0.9290 0.8848 0.9290 59,750 +0.02(+2.44%)
Dec 15, 2005 0.8958 0.9401 0.8848 0.9069 67,724 -0.02(-1.80%)
Dec 14, 2005 0.9069 0.9235 0.8903 0.9235 43,287 +0.00(+0.01%)
Dec 13, 2005 0.9235 0.9401 0.9069 0.9234 80,643 -0.02(-1.77%)
Dec 12, 2005 0.9345 0.9511 0.9345 0.9401 33,093 +0.00(+0.00%)
Dec 09, 2005 0.9290 0.9567 0.9290 0.9401 25,693 -0.02(-2.30%)
Dec 08, 2005 0.9235 0.9677 0.8958 0.9622 77,057 +0.03(+2.96%)
Dec 07, 2005 0.9345 0.9732 0.9157 0.9345 25,934 +0.01(+1.20%)
Dec 06, 2005 0.9179 0.9511 0.9069 0.9235 92,553 -0.02(-1.76%)
Dec 05, 2005 0.8792 0.9677 0.8792 0.9401 87,453 +0.02(+2.41%)
Dec 02, 2005 0.8626 0.9401 0.8626 0.9179 71,319 +0.02(+2.47%)
Dec 01, 2005 0.8848 0.8958 0.8682 0.8958 66,458 +0.01(+1.25%)
Nov 30, 2005 0.8903 0.9014 0.8571 0.8848 177,254 -0.02(-1.84%)
Nov 29, 2005 0.8848 0.9124 0.8682 0.9014 65,355 +0.00(+0.00%)
Nov 28, 2005 0.8405 0.9014 0.8405 0.9014 51,050 +0.03(+3.16%)
Nov 25, 2005 0.8461 0.8792 0.8461 0.8737 27,556 -0.01(-1.25%)
Nov 23, 2005 0.8571 0.9124 0.8295 0.8848 59,416 +0.01(+0.63%)
Nov 22, 2005 0.8737 0.8980 0.8184 0.8792 132,382 -0.02(-2.45%)
Nov 21, 2005 0.9954 0.9954 0.9014 0.9014 17,060 -0.01(-0.61%)
Nov 18, 2005 0.8792 0.9511 0.8792 0.9069 60,808 -0.03(-2.90%)
Nov 17, 2005 0.9511 0.9638 0.8958 0.9340 33,276 -0.03(-2.93%)
Nov 16, 2005 0.9290 0.9677 0.8958 0.9622 26,353 +0.04(+4.19%)
Nov 15, 2005 0.8848 0.9290 0.8848 0.9235 47,589 -0.01(-0.60%)
Nov 14, 2005 0.9456 0.9456 0.9008 0.9290 25,592 -0.01(-0.59%)
Nov 11, 2005 0.9069 0.9401 0.8848 0.9345 77,648 -0.01(-0.59%)
Nov 10, 2005 1.029 1.029 0.8958 0.9401 93,222 -0.14(-12.82%)
Nov 09, 2005 1.051 1.106 1.051 1.078 118,812 +0.04(+3.72%)
Nov 08, 2005 0.9511 1.089 0.9511 1.040 137,498 +0.11(+11.24%)
Nov 07, 2005 0.9401 0.9511 0.9069 0.9345 51,844 +0.00(+0.00%)
Nov 04, 2005 0.8848 0.9401 0.8848 0.9345 22,883 +0.03(+3.05%)
Nov 03, 2005 0.9511 0.9511 0.9069 0.9069 13,221 +0.00(+0.00%)
Nov 02, 2005 0.9345 0.9401 0.8792 0.9069 25,359 -0.03(-2.96%)
Nov 01, 2005 0.8848 0.9511 0.8795 0.9345 20,302 +0.06(+6.89%)
Oct 31, 2005 0.9401 0.9401 0.8737 0.8743 28,621 -0.02(-2.41%)
Oct 28, 2005 0.9014 0.9014 0.8958 0.8958 7,486 -0.01(-0.61%)
Oct 27, 2005 0.8848 0.9235 0.8848 0.9014 80,107 +0.03(+3.16%)
Oct 26, 2005 0.8958 0.8959 0.8737 0.8737 36,024 -0.02(-2.47%)
Oct 25, 2005 0.9069 0.9069 0.8958 0.8958 17,903 +0.01(+0.62%)
Oct 24, 2005 0.9014 0.9296 0.8903 0.8903 16,447 -0.01(-1.23%)
Oct 21, 2005 0.9014 0.9014 0.8958 0.9014 13,022 -0.01(-1.21%)
Oct 20, 2005 0.9069 0.9401 0.9055 0.9124 55,700 +0.01(+0.61%)
Oct 19, 2005 0.9124 0.9124 0.8958 0.9069 75,523 -0.01(-0.61%)
Oct 18, 2005 0.9345 0.9345 0.8958 0.9124 42,189 -0.02(-2.37%)
Oct 17, 2005 0.8903 0.9345 0.8848 0.9345 13,852 +0.04(+4.97%)
Oct 14, 2005 0.8848 0.8903 0.8682 0.8903 21,610 -0.01(-0.62%)
Oct 13, 2005 0.9179 0.9179 0.8848 0.8958 13,306 -0.03(-3.57%)
Oct 12, 2005 0.9069 0.9401 0.8848 0.9290 51,088 +0.04(+4.35%)
Oct 11, 2005 0.9014 0.9061 0.8903 0.8903 39,355 +0.00(+0.00%)
Oct 10, 2005 0.8848 0.9013 0.8848 0.8903 12,477 +0.01(+0.63%)
Oct 07, 2005 0.8626 0.9179 0.8516 0.8848 28,411 -0.01(-1.23%)
Oct 06, 2005 0.8903 0.8958 0.8737 0.8958 29,445 -0.02(-1.82%)
Oct 05, 2005 0.9124 0.9124 0.8958 0.9124 4,430 +0.00(+0.00%)
Oct 04, 2005 0.9179 0.9179 0.9124 0.9124 260 +0.02(+2.74%)
Oct 03, 2005 0.9124 0.9179 0.8848 0.8881 27,321 +0.01(+1.01%)
Sep 30, 2005 0.8848 0.8903 0.8792 0.8792 47,470 -0.02(-2.45%)
Sep 29, 2005 0.9290 0.9290 0.8848 0.9014 23,225 -0.02(-2.40%)
Sep 28, 2005 0.9014 0.9290 0.8903 0.9235 15,004 +0.01(+1.21%)
Sep 27, 2005 0.9124 0.9401 0.9124 0.9124 30,335 -0.01(-0.60%)
Sep 26, 2005 0.9401 0.9401 0.9179 0.9179 98,828 -0.04(-4.05%)
Sep 23, 2005 0.9567 0.9954 0.9240 0.9567 12,206 +0.02(+1.76%)
Sep 22, 2005 0.9401 0.9401 0.9179 0.9401 3,728 +0.00(+0.00%)
Sep 21, 2005 0.9456 0.9500 0.9124 0.9401 35,091 -0.01(-0.58%)
Sep 20, 2005 0.9456 0.9732 0.9456 0.9456 28,183 -0.01(-0.58%)
Sep 19, 2005 0.9511 0.9622 0.9456 0.9511 20,098 -0.02(-2.27%)
Sep 16, 2005 1.034 1.034 0.9511 0.9732 10,152 -0.02(-2.22%)
Sep 15, 2005 0.9456 0.9954 0.9456 0.9954 31,646 +0.03(+2.86%)
Sep 14, 2005 0.9677 0.9954 0.9677 0.9677 36,891 +0.01(+0.57%)
Sep 13, 2005 0.9954 0.9965 0.9456 0.9622 21,235 -0.02(-1.69%)
Sep 12, 2005 0.9456 0.9788 0.9401 0.9788 93,696 +0.03(+3.51%)
Sep 09, 2005 0.9456 0.9788 0.9456 0.9456 19,666 +0.00(+0.00%)
Sep 08, 2005 0.9677 1.001 0.9401 0.9456 11,559 -0.01(-1.16%)
Sep 07, 2005 1.023 1.023 0.9567 0.9567 8,423 -0.03(-3.35%)
Sep 06, 2005 0.8958 0.9898 0.8958 0.9898 22,478 -0.01(-0.56%)
Sep 02, 2005 1.023 1.023 0.9124 0.9954 97,915 +0.00(+0.00%)
Sep 01, 2005 1.051 1.051 0.9943 0.9954 57,168 -0.03(-2.70%)
Aug 31, 2005 1.023 1.034 1.017 1.023 39,377 -0.03(-2.63%)
Aug 30, 2005 1.023 1.051 1.017 1.051 12,875 +0.02(+2.15%)
Aug 29, 2005 1.012 1.045 1.012 1.029 2,585 +0.02(+1.64%)
Aug 26, 2005 1.017 1.051 1.006 1.012 24,554 -0.02(-1.61%)
Aug 25, 2005 1.056 1.078 1.023 1.029 19,879 -0.05(-4.62%)
Aug 24, 2005 1.106 1.106 1.062 1.078 26,850 -0.03(-2.99%)
Aug 23, 2005 1.117 1.134 1.078 1.111 28,086 +0.01(+0.50%)
Aug 22, 2005 1.073 1.106 1.073 1.106 20,326 +0.02(+2.04%)
Aug 19, 2005 1.067 1.100 1.067 1.084 4,882 -0.02(-1.51%)
Aug 18, 2005 1.117 1.117 1.078 1.100 5,823 -0.01(-0.50%)
Aug 17, 2005 1.078 1.106 1.067 1.106 34,827 +0.02(+2.04%)
Aug 16, 2005 1.051 1.089 1.051 1.084 43,178 +0.01(+1.03%)
Aug 15, 2005 1.034 1.100 1.034 1.073 20,062 -0.06(-4.90%)
Aug 12, 2005 1.078 1.128 1.056 1.128 15,787 +0.06(+5.70%)
Aug 11, 2005 1.023 1.067 1.023 1.067 24,512 +0.02(+1.58%)
Aug 10, 2005 1.034 1.051 0.9954 1.051 31,552 +0.02(+1.60%)
Aug 09, 2005 0.9788 1.045 0.9677 1.034 164,237 -0.03(-2.60%)
Aug 08, 2005 1.084 1.183 1.051 1.062 33,256 -0.09(-7.69%)
Aug 05, 2005 1.134 1.183 1.100 1.150 25,000 -0.04(-3.26%)
Aug 04, 2005 1.183 1.244 1.183 1.189 23,689 -0.05(-4.02%)
Aug 03, 2005 1.194 1.244 1.161 1.239 111,430 +0.08(+7.18%)
Aug 02, 2005 1.073 1.161 1.073 1.156 207,405 +0.17(+16.76%)
Aug 01, 2005 1.017 1.051 0.9898 0.9898 80,561 -0.06(-5.29%)
Jul 29, 2005 1.017 1.045 0.9677 1.045 102,246 +0.03(+2.72%)
Jul 28, 2005 1.034 1.051 1.017 1.017 28,744 -0.03(-3.16%)
Jul 27, 2005 1.023 1.051 1.023 1.051 15,416 +0.00(+0.00%)
Jul 26, 2005 1.073 1.073 1.029 1.051 17,239 +0.00(+0.00%)
Jul 25, 2005 1.017 1.051 1.017 1.051 17,667 +0.00(+0.00%)
Jul 22, 2005 1.073 1.073 1.006 1.051 45,435 +0.00(+0.00%)
Jul 21, 2005 1.067 1.073 1.029 1.051 24,232 -0.02(-2.06%)
Jul 20, 2005 1.023 1.073 1.023 1.073 37,375 +0.02(+2.11%)
Jul 19, 2005 1.056 1.056 1.023 1.051 11,978 +0.02(+1.60%)
Jul 18, 2005 1.062 1.078 1.034 1.034 11,407 -0.04(-4.10%)
Jul 15, 2005 1.089 1.106 1.073 1.078 61,698 +0.00(+0.00%)
Jul 14, 2005 1.139 1.139 1.051 1.078 93,139 +0.04(+3.72%)
Jul 13, 2005 1.029 1.040 1.023 1.040 17,487 +0.01(+0.53%)
Jul 12, 2005 1.051 1.073 1.034 1.034 33,637 -0.02(-2.09%)
Jul 11, 2005 1.029 1.078 0.9677 1.056 117,011 +0.00(+0.00%)
Jul 08, 2005 1.034 1.069 1.034 1.056 51,182 -0.03(-2.55%)
Jul 07, 2005 1.051 1.084 1.045 1.084 13,931 +0.01(+0.93%)
Jul 06, 2005 1.062 1.084 1.062 1.074 11,588 -0.02(-1.42%)
Jul 05, 2005 1.161 1.161 1.056 1.089 54,070 -0.07(-5.74%)
Jul 01, 2005 1.139 1.167 1.134 1.156 84,089 +0.04(+3.47%)
Jun 30, 2005 1.040 1.150 1.040 1.117 136,113 +0.10(+9.66%)
Jun 29, 2005 1.023 1.062 1.001 1.019 49,694 -0.02(-2.02%)
Jun 28, 2005 0.9954 1.040 0.9954 1.040 57,192 +0.01(+1.08%)
Jun 27, 2005 1.095 1.095 1.029 1.029 83,778 -0.07(-6.06%)
Jun 24, 2005 1.089 1.128 1.084 1.095 24,577 +0.00(+0.00%)
Jun 23, 2005 1.128 1.128 1.084 1.095 10,642 -0.06(-5.26%)
Jun 22, 2005 1.117 1.156 1.117 1.156 55,266 +0.01(+0.97%)
Jun 21, 2005 1.062 1.156 1.062 1.145 60,526 +0.07(+6.92%)
Jun 20, 2005 1.067 1.139 1.051 1.071 170,547 -0.08(-6.83%)
Jun 17, 2005 1.167 1.189 1.139 1.149 68,165 -0.01(-1.05%)
Jun 16, 2005 1.222 1.222 1.161 1.161 99,567 -0.07(-5.83%)
Jun 15, 2005 1.272 1.272 1.217 1.233 83,778 -0.06(-4.29%)
Jun 14, 2005 1.294 1.300 1.277 1.288 48,564 -0.03(-2.10%)
Jun 13, 2005 1.344 1.355 1.300 1.316 17,387 -0.03(-2.06%)
Jun 10, 2005 1.316 1.344 1.316 1.344 25,044 +0.00(+0.00%)
Jun 09, 2005 1.322 1.344 1.311 1.344 30,596 -0.02(-1.22%)
Jun 08, 2005 1.327 1.366 1.327 1.360 53,468 +0.03(+2.07%)
Jun 07, 2005 1.366 1.366 1.305 1.333 45,222 -0.03(-2.43%)
Jun 06, 2005 1.322 1.366 1.311 1.366 21,257 +0.02(+1.65%)
Jun 03, 2005 1.371 1.371 1.333 1.344 100,980 -0.02(-1.54%)
Jun 02, 2005 1.316 1.371 1.316 1.365 114,411 +0.04(+2.83%)
Jun 01, 2005 1.371 1.371 1.283 1.327 48,473 +0.00(+0.00%)
May 31, 2005 1.288 1.371 1.288 1.327 40,869 -0.04(-3.23%)
May 27, 2005 1.316 1.377 1.300 1.371 24,313 +0.03(+2.06%)
May 26, 2005 1.288 1.382 1.288 1.344 15,660 +0.02(+1.70%)
May 25, 2005 1.377 1.377 1.272 1.321 44,833 +0.02(+1.67%)
May 24, 2005 1.382 1.382 1.300 1.300 67,271 -0.08(-6.00%)
May 23, 2005 1.432 1.432 1.366 1.382 86,028 -0.05(-3.48%)
May 20, 2005 1.405 1.438 1.399 1.432 12,890 +0.01(+0.39%)
May 19, 2005 1.372 1.440 1.372 1.427 22,442 +0.02(+1.18%)
May 18, 2005 1.382 1.416 1.382 1.410 41,050 -0.02(-1.16%)
May 17, 2005 1.438 1.438 1.394 1.427 41,773 -0.02(-1.15%)
May 16, 2005 1.399 1.443 1.377 1.443 32,695 +0.03(+1.95%)
May 13, 2005 1.399 1.443 1.388 1.416 65,581 +0.01(+0.39%)
May 12, 2005 1.394 1.454 1.382 1.410 187,856 -0.01(-0.39%)
May 11, 2005 1.449 1.476 1.399 1.416 45,287 -0.03(-2.29%)
May 10, 2005 1.482 1.521 1.366 1.449 240,390 -0.14(-9.03%)
May 09, 2005 1.576 1.631 1.554 1.593 55,607 -0.03(-2.04%)
May 06, 2005 1.659 1.659 1.615 1.626 21,881 +0.03(+1.73%)
May 05, 2005 1.648 1.648 1.598 1.598 11,031 -0.02(-1.37%)
May 04, 2005 1.626 1.637 1.582 1.620 43,573 +0.00(+0.00%)
May 03, 2005 1.659 1.659 1.582 1.620 31,265 -0.03(-1.68%)
May 02, 2005 1.631 1.648 1.615 1.648 18,941 +0.01(+0.34%)
Apr 29, 2005 1.604 1.642 1.587 1.642 40,842 +0.04(+2.77%)
Apr 28, 2005 1.620 1.637 1.598 1.598 24,630 -0.04(-2.69%)
Apr 27, 2005 1.642 1.664 1.615 1.642 13,834 -0.07(-3.85%)
Apr 26, 2005 1.659 1.708 1.637 1.708 7,492 +0.05(+2.97%)
Apr 25, 2005 1.576 1.659 1.576 1.659 11,938 +0.04(+2.74%)
Apr 22, 2005 1.570 1.653 1.565 1.615 34,334 +0.05(+3.18%)
Apr 21, 2005 1.565 1.653 1.521 1.565 69,821 -0.06(-3.41%)
Apr 20, 2005 1.653 1.659 1.587 1.620 37,276 -0.07(-3.93%)
Apr 19, 2005 1.703 1.703 1.654 1.687 33,424 -0.02(-0.97%)
Apr 18, 2005 1.770 1.770 1.681 1.703 31,579 -0.09(-4.94%)
Apr 15, 2005 1.714 1.792 1.631 1.792 63,857 +0.06(+3.48%)
Apr 14, 2005 1.676 1.797 1.659 1.731 140,981 +0.07(+4.37%)
Apr 13, 2005 1.637 1.664 1.637 1.659 13,644 -0.03(-1.64%)
Apr 12, 2005 1.604 1.720 1.604 1.687 30,993 +0.07(+4.10%)
Apr 11, 2005 1.598 1.620 1.598 1.620 4,936 -0.03(-1.68%)
Apr 08, 2005 1.620 1.676 1.576 1.648 47,090 -0.03(-1.97%)
Apr 07, 2005 1.681 1.681 1.659 1.681 27,151 -0.02(-1.30%)
Apr 06, 2005 1.659 1.770 1.648 1.703 25,939 +0.02(+1.35%)
Apr 05, 2005 1.653 1.753 1.653 1.681 34,995 +0.03(+1.64%)
Apr 04, 2005 1.653 1.681 1.648 1.653 27,019 -0.01(-0.66%)
Apr 01, 2005 1.676 1.676 1.648 1.664 26,474 -0.01(-0.33%)
Mar 31, 2005 1.620 1.676 1.620 1.670 82,019 +0.01(+0.33%)
Mar 30, 2005 1.620 1.681 1.615 1.664 11,703 -0.02(-0.99%)
Mar 29, 2005 1.670 1.703 1.648 1.681 25,498 +0.02(+1.00%)
Mar 28, 2005 1.714 1.736 1.664 1.664 17,403 -0.07(-4.14%)
Mar 24, 2005 1.664 1.736 1.659 1.736 11,374 +0.04(+2.61%)
Mar 23, 2005 1.692 1.742 1.687 1.692 39,361 -0.04(-2.55%)
Mar 22, 2005 1.720 1.742 1.676 1.736 35,144 -0.01(-0.32%)
Mar 21, 2005 1.742 1.742 1.714 1.742 8,949 -0.06(-3.37%)
Mar 18, 2005 1.720 1.803 1.720 1.803 8,996 +0.06(+3.16%)
Mar 17, 2005 1.742 1.770 1.742 1.747 20,152 +0.01(+0.32%)
Mar 16, 2005 1.764 1.764 1.720 1.742 23,328 -0.06(-3.37%)
Mar 15, 2005 1.786 1.841 1.775 1.803 17,606 +0.02(+0.93%)
Mar 14, 2005 1.803 1.825 1.770 1.786 21,800 -0.07(-3.58%)
Mar 11, 2005 1.819 1.891 1.819 1.852 10,365 -0.02(-1.18%)
Mar 10, 2005 1.825 1.880 1.803 1.875 43,319 +0.04(+2.42%)
Mar 09, 2005 1.803 1.841 1.803 1.830 21,655 -0.03(-1.49%)
Mar 08, 2005 1.836 1.869 1.836 1.858 47,007 +0.02(+1.20%)
Mar 07, 2005 1.841 1.864 1.825 1.836 22,375 -0.06(-2.92%)
Mar 04, 2005 1.742 1.891 1.742 1.891 18,601 +0.09(+5.23%)
Mar 03, 2005 1.825 1.852 1.792 1.797 73,274 +0.00(+0.00%)
Mar 02, 2005 1.797 1.841 1.770 1.797 18,118 -0.04(-2.40%)
Mar 01, 2005 1.687 1.875 1.687 1.841 59,877 +0.07(+4.06%)
Feb 28, 2005 1.781 1.797 1.692 1.770 54,826 -0.01(-0.62%)
Feb 25, 2005 1.631 1.781 1.631 1.781 54,076 +0.13(+8.05%)
Feb 24, 2005 1.687 1.692 1.604 1.648 92,285 -0.03(-1.97%)
Feb 23, 2005 1.687 1.709 1.648 1.681 97,088 -0.04(-2.25%)
Feb 22, 2005 1.775 1.775 1.714 1.720 98,960 -0.10(-5.47%)
Feb 18, 2005 1.781 1.847 1.770 1.819 41,773 +0.00(+0.00%)
Feb 17, 2005 1.897 1.907 1.803 1.819 57,671 -0.09(-4.64%)
Feb 16, 2005 1.880 1.935 1.864 1.908 155,419 +0.06(+2.99%)
Feb 15, 2005 1.864 1.864 1.781 1.852 43,265 -0.02(-1.18%)
Feb 14, 2005 1.875 1.875 1.786 1.875 27,312 +0.01(+0.59%)
Feb 11, 2005 1.797 1.869 1.797 1.864 28,662 +0.04(+2.12%)
Feb 10, 2005 1.858 1.858 1.775 1.825 20,344 +0.00(+0.00%)
Feb 09, 2005 1.825 1.869 1.825 1.825 18,749 -0.04(-2.37%)
Feb 08, 2005 1.869 1.875 1.825 1.869 39,996 -0.01(-0.59%)
Feb 07, 2005 1.858 1.908 1.852 1.880 38,999 -0.03(-1.45%)
Feb 04, 2005 1.858 1.908 1.858 1.908 8,806 +0.00(+0.00%)
Feb 03, 2005 1.864 1.924 1.852 1.908 23,098 +0.00(+0.00%)
Feb 02, 2005 1.841 1.908 1.803 1.908 60,512 -0.02(-1.15%)
Feb 01, 2005 1.891 1.930 1.886 1.930 46,524 +0.02(+1.16%)
Jan 31, 2005 1.886 1.935 1.880 1.908 43,240 -0.03(-1.43%)
Jan 28, 2005 1.908 1.952 1.908 1.935 20,733 -0.01(-0.57%)
Jan 27, 2005 1.891 1.958 1.880 1.946 118,546 +0.02(+1.15%)
Jan 26, 2005 1.880 1.952 1.869 1.924 124,346 +0.02(+1.16%)
Jan 25, 2005 1.908 1.924 1.880 1.902 47,578 -0.02(-1.15%)
Jan 24, 2005 1.864 1.924 1.847 1.924 46,374 +0.02(+1.05%)
Jan 21, 2005 1.869 1.908 1.869 1.904 75,360 +0.05(+2.78%)
Jan 20, 2005 1.852 1.880 1.852 1.853 20,111 +0.01(+0.33%)
Jan 19, 2005 1.852 1.880 1.830 1.847 58,759 +0.00(+0.00%)
Jan 18, 2005 1.869 1.880 1.792 1.847 78,735 -0.02(-0.95%)
Jan 14, 2005 1.814 1.880 1.792 1.865 59,837 +0.01(+0.36%)
Jan 13, 2005 1.847 1.880 1.847 1.858 32,912 -0.01(-0.30%)
Jan 12, 2005 1.886 1.886 1.836 1.864 65,906 -0.02(-0.88%)
Jan 11, 2005 1.930 1.930 1.814 1.880 62,629 -0.01(-0.29%)
Jan 10, 2005 1.908 1.935 1.814 1.886 98,660 +0.04(+2.40%)
Jan 07, 2005 1.830 1.841 1.808 1.841 31,341 +0.04(+2.46%)
Jan 06, 2005 1.819 1.841 1.797 1.797 36,326 +0.01(+0.62%)
Jan 05, 2005 1.808 1.819 1.781 1.786 52,768 -0.02(-0.92%)
Jan 04, 2005 1.841 1.841 1.781 1.803 34,283 -0.03(-1.51%)
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.