Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magic Software Enterprises (NQ: MGIC )

10.54 -0.03 (-0.28%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 23, 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 (%)
Apr 30, 2008 0.8626 0.8737 0.8571 0.8571 4,900 -0.03(-3.13%)
Apr 29, 2008 0.8903 0.9014 0.8626 0.8848 25,762 -0.02(-2.44%)
Apr 28, 2008 0.8848 0.9124 0.8848 0.9069 14,351 +0.02(+2.50%)
Apr 25, 2008 0.8848 0.8903 0.8792 0.8848 9,403 +0.02(+2.56%)
Apr 24, 2008 0.8626 0.8848 0.8626 0.8626 20,073 +0.00(+0.00%)
Apr 23, 2008 0.8571 0.8792 0.8571 0.8626 35,607 -0.01(-1.27%)
Apr 22, 2008 0.8792 0.8792 0.8571 0.8737 19,349 -0.02(-1.86%)
Apr 21, 2008 0.8626 0.9014 0.8626 0.8903 6,906 +0.02(+1.90%)
Apr 18, 2008 0.8903 0.8958 0.8682 0.8737 62,468 -0.02(-1.86%)
Apr 17, 2008 0.9069 0.9179 0.8903 0.8903 11,754 -0.03(-3.59%)
Apr 16, 2008 0.9069 0.9276 0.9014 0.9235 7,182 -0.02(-1.76%)
Apr 15, 2008 0.8958 0.9401 0.8958 0.9401 6,964 +0.03(+3.66%)
Apr 14, 2008 0.9179 0.9401 0.9069 0.9069 32,113 -0.05(-5.20%)
Apr 11, 2008 0.9124 0.9567 0.9124 0.9567 9,765 +0.01(+0.58%)
Apr 10, 2008 0.9401 0.9511 0.9401 0.9511 3,734 +0.01(+1.18%)
Apr 09, 2008 0.9567 0.9622 0.9179 0.9401 17,270 -0.03(-2.86%)
Apr 08, 2008 0.9401 0.9677 0.9401 0.9677 17,631 +0.03(+2.94%)
Apr 07, 2008 0.9511 0.9622 0.9401 0.9401 37,361 -0.02(-1.73%)
Apr 04, 2008 0.9456 0.9843 0.9456 0.9567 35,630 -0.02(-1.70%)
Apr 03, 2008 0.9732 0.9898 0.9677 0.9732 23,543 -0.01(-0.56%)
Apr 02, 2008 0.9677 0.9954 0.9677 0.9788 153,528 +0.00(+0.00%)
Apr 01, 2008 0.9843 0.9954 0.9456 0.9788 51,833 -0.02(-1.67%)
Mar 31, 2008 0.9898 1.017 0.9677 0.9954 44,687 -0.01(-1.10%)
Mar 28, 2008 1.017 1.017 0.9954 1.006 16,094 +0.00(+0.00%)
Mar 27, 2008 0.9954 1.023 0.9954 1.006 25,389 -0.03(-2.67%)
Mar 26, 2008 1.031 1.045 0.9954 1.034 55,007 +0.02(+1.63%)
Mar 25, 2008 0.9788 1.023 0.9788 1.017 72,521 +0.01(+1.10%)
Mar 24, 2008 1.001 1.045 0.9954 1.006 37,632 -0.02(-1.62%)
Mar 21, 2008 1.017 1.029 1.012 1.023 86,513 +0.00(+0.00%)
Mar 20, 2008 1.017 1.029 1.012 1.023 86,513 -0.02(-2.12%)
Mar 19, 2008 1.023 1.045 1.006 1.045 59,381 -0.01(-0.53%)
Mar 18, 2008 1.023 1.051 1.023 1.051 124,035 +0.04(+3.83%)
Mar 17, 2008 1.018 1.045 0.9954 1.012 27,125 -0.02(-2.14%)
Mar 14, 2008 1.023 1.034 0.9954 1.034 3,978 +0.02(+1.63%)
Mar 13, 2008 0.9954 1.017 0.9898 1.017 35,809 -0.01(-0.54%)
Mar 12, 2008 0.9954 1.040 0.9954 1.023 115,988 +0.03(+3.35%)
Mar 11, 2008 0.9732 0.9898 0.9622 0.9898 39,379 +0.02(+1.70%)
Mar 10, 2008 0.8903 0.9732 0.8903 0.9732 63,998 +0.00(+0.00%)
Mar 07, 2008 0.9622 0.9843 0.9622 0.9732 39,585 +0.01(+1.15%)
Mar 06, 2008 0.9401 0.9843 0.9401 0.9622 61,441 +0.00(+0.00%)
Mar 05, 2008 0.9843 0.9843 0.9622 0.9622 45,010 -0.02(-2.25%)
Mar 04, 2008 0.9954 0.9954 0.9401 0.9843 210,271 +0.00(+0.00%)
Mar 03, 2008 0.9843 0.9954 0.9843 0.9843 1,265 +0.02(+1.71%)
Feb 29, 2008 0.9401 1.051 0.9401 0.9677 23,659 -0.05(-4.89%)
Feb 28, 2008 1.056 1.062 0.9401 1.017 56,991 -0.04(-3.67%)
Feb 27, 2008 1.051 1.056 1.051 1.056 1,490 +0.03(+3.24%)
Feb 26, 2008 1.023 1.078 0.9401 1.023 12,025 +0.00(+0.00%)
Feb 25, 2008 0.9954 1.023 0.9943 1.023 29,442 +0.03(+2.78%)
Feb 22, 2008 0.9898 1.006 0.9898 0.9954 3,978 +0.01(+1.12%)
Feb 21, 2008 0.9898 1.017 0.9622 0.9843 8,099 -0.01(-0.61%)
Feb 20, 2008 0.9788 1.001 0.9788 0.9904 15,246 -0.02(-1.59%)
Feb 19, 2008 0.9954 1.017 0.9898 1.006 23,583 -0.02(-1.62%)
Feb 18, 2008 1.016 1.034 1.016 1.023 10,669 +0.00(+0.00%)
Feb 15, 2008 1.016 1.034 1.016 1.023 10,669 -0.01(-1.07%)
Feb 14, 2008 0.9954 1.051 0.9710 1.034 32,896 +0.04(+4.50%)
Feb 13, 2008 0.9401 0.9898 0.9290 0.9895 123,494 +0.04(+4.03%)
Feb 12, 2008 0.9456 0.9567 0.9401 0.9511 29,590 -0.01(-0.58%)
Feb 11, 2008 0.9622 0.9622 0.9290 0.9567 35,959 +0.01(+1.17%)
Feb 08, 2008 0.9235 0.9456 0.9235 0.9456 14,557 +0.00(+0.00%)
Feb 07, 2008 0.9235 0.9622 0.9124 0.9456 18,226 +0.00(+0.00%)
Feb 06, 2008 0.9677 0.9677 0.9069 0.9456 77,066 +0.01(+0.59%)
Feb 05, 2008 0.9290 0.9456 0.8848 0.9401 120,554 +0.01(+1.19%)
Feb 04, 2008 0.9345 0.9567 0.9235 0.9290 14,689 +0.00(+0.00%)
Feb 01, 2008 0.9401 0.9677 0.9235 0.9290 34,985 +0.01(+0.60%)
Jan 31, 2008 0.8958 0.9235 0.8958 0.9235 6,871 +0.02(+2.45%)
Jan 30, 2008 0.8848 0.9290 0.8737 0.9014 46,150 +0.00(+0.00%)
Jan 29, 2008 0.8737 0.9124 0.8737 0.9014 14,841 +0.00(+0.00%)
Jan 28, 2008 0.8792 0.9179 0.8792 0.9014 76,105 -0.02(-1.81%)
Jan 25, 2008 0.9124 0.9235 0.9058 0.9179 4,582 +0.02(+2.47%)
Jan 24, 2008 0.8886 0.9069 0.8792 0.8958 5,832 +0.02(+2.53%)
Jan 23, 2008 0.8792 0.8792 0.8516 0.8737 29,091 -0.01(-0.63%)
Jan 22, 2008 0.9511 0.9511 0.8129 0.8792 90,958 -0.11(-10.67%)
Jan 21, 2008 0.9843 0.9995 0.9732 0.9843 7,720 +0.00(+0.00%)
Jan 18, 2008 0.9843 0.9995 0.9732 0.9843 7,720 +0.01(+0.56%)
Jan 17, 2008 0.9898 1.001 0.9732 0.9788 50,074 -0.02(-2.21%)
Jan 16, 2008 0.9954 1.017 0.9954 1.001 23,395 -0.01(-0.55%)
Jan 15, 2008 1.017 1.017 0.9954 1.006 18,221 -0.01(-1.09%)
Jan 14, 2008 1.012 1.023 0.9954 1.017 12,295 +0.01(+0.55%)
Jan 11, 2008 1.023 1.023 1.006 1.012 10,398 -0.02(-1.98%)
Jan 10, 2008 1.001 1.045 0.9954 1.032 6,148 +0.03(+3.15%)
Jan 09, 2008 1.023 1.051 0.9954 1.001 136,352 -0.02(-2.16%)
Jan 08, 2008 1.073 1.073 1.023 1.023 25,317 -0.05(-4.64%)
Jan 07, 2008 1.073 1.078 1.051 1.073 71,208 +0.00(+0.00%)
Jan 04, 2008 1.089 1.106 1.073 1.073 49,734 -0.02(-1.52%)
Jan 03, 2008 1.067 1.111 1.067 1.089 16,966 +0.02(+1.87%)
Jan 02, 2008 1.045 1.100 1.045 1.069 154,470 +0.02(+2.32%)
Jan 01, 2008 1.128 1.134 1.023 1.045 320,536 +0.00(+0.00%)
Dec 31, 2007 1.128 1.134 1.023 1.045 320,536 -0.05(-4.55%)
Dec 28, 2007 1.051 1.100 1.051 1.095 120,055 +0.07(+6.45%)
Dec 27, 2007 0.9843 1.045 0.9843 1.029 98,036 +0.02(+1.64%)
Dec 26, 2007 1.006 1.023 0.9954 1.012 23,968 +0.00(+0.00%)
Dec 24, 2007 1.001 1.045 1.001 1.012 12,740 -0.01(-1.08%)
Dec 21, 2007 1.001 1.056 1.001 1.023 13,477 +0.02(+1.65%)
Dec 20, 2007 1.001 1.029 1.001 1.006 32,538 -0.01(-0.55%)
Dec 19, 2007 1.045 1.051 1.001 1.012 9,765 -0.01(-0.54%)
Dec 18, 2007 0.9954 1.089 0.9954 1.017 5,370 +0.01(+0.54%)
Dec 17, 2007 1.034 1.034 1.001 1.012 44,034 -0.09(-8.04%)
Dec 14, 2007 1.078 1.100 1.062 1.100 20,431 -0.01(-0.50%)
Dec 13, 2007 1.056 1.106 1.034 1.106 35,496 +0.00(+0.00%)
Dec 12, 2007 1.078 1.106 1.051 1.106 28,209 +0.03(+2.56%)
Dec 11, 2007 1.062 1.106 1.062 1.078 23,724 +0.04(+3.72%)
Dec 10, 2007 1.084 1.100 1.040 1.040 34,811 -0.05(-4.57%)
Dec 07, 2007 1.051 1.089 1.051 1.089 11,211 +0.04(+4.23%)
Dec 06, 2007 1.117 1.123 0.9954 1.045 72,064 -0.06(-5.03%)
Dec 05, 2007 1.106 1.106 1.095 1.100 33,205 +0.00(+0.00%)
Dec 04, 2007 1.092 1.100 1.092 1.100 2,589 -0.01(-1.00%)
Dec 03, 2007 1.095 1.117 1.089 1.111 30,518 +0.02(+1.52%)
Nov 30, 2007 1.067 1.095 1.045 1.095 27,588 +0.01(+0.51%)
Nov 29, 2007 1.095 1.095 1.086 1.089 2,801 +0.01(+0.51%)
Nov 28, 2007 1.056 1.095 1.056 1.084 30,265 -0.02(-1.51%)
Nov 27, 2007 1.078 1.100 1.029 1.100 45,319 -0.01(-0.50%)
Nov 26, 2007 1.056 1.106 1.029 1.106 31,285 +0.01(+0.50%)
Nov 23, 2007 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Nov 21, 2007 1.017 1.106 1.005 1.100 37,504 +0.05(+4.74%)
Nov 20, 2007 1.073 1.106 1.029 1.051 32,644 -0.06(-5.00%)
Nov 19, 2007 1.023 1.106 0.9898 1.106 28,272 +0.06(+5.26%)
Nov 16, 2007 0.9788 1.051 0.9788 1.051 49,179 +0.04(+4.40%)
Nov 15, 2007 1.017 1.029 0.9954 1.006 15,852 -0.02(-1.62%)
Nov 14, 2007 1.012 1.062 0.9954 1.023 26,378 +0.02(+2.21%)
Nov 13, 2007 1.023 1.023 0.9677 1.001 49,938 -0.02(-2.16%)
Nov 12, 2007 1.067 1.067 0.9511 1.023 42,507 -0.05(-4.64%)
Nov 09, 2007 1.117 1.117 1.051 1.073 41,108 -0.02(-1.52%)
Nov 08, 2007 1.161 1.161 1.089 1.089 35,963 +0.00(+0.00%)
Nov 07, 2007 1.106 1.161 1.078 1.089 40,034 -0.02(-1.50%)
Nov 06, 2007 1.150 1.156 1.095 1.106 12,884 -0.02(-1.96%)
Nov 05, 2007 1.128 1.139 1.095 1.128 15,199 -0.03(-2.86%)
Nov 02, 2007 1.117 1.161 1.106 1.161 37,958 +0.04(+3.96%)
Nov 01, 2007 1.106 1.123 1.106 1.117 10,651 +0.01(+1.00%)
Oct 31, 2007 1.095 1.145 1.095 1.106 53,980 +0.01(+1.01%)
Oct 30, 2007 1.111 1.139 1.095 1.095 22,443 -0.06(-4.81%)
Oct 29, 2007 1.145 1.150 1.095 1.150 18,666 +0.06(+5.05%)
Oct 26, 2007 1.117 1.145 1.095 1.095 32,122 -0.03(-2.94%)
Oct 25, 2007 1.111 1.134 1.100 1.128 16,062 +0.01(+0.49%)
Oct 24, 2007 1.106 1.139 1.106 1.123 10,850 -0.03(-2.87%)
Oct 23, 2007 1.095 1.156 1.095 1.156 32,764 +0.06(+5.03%)
Oct 22, 2007 1.111 1.117 1.084 1.100 11,031 -0.03(-2.45%)
Oct 19, 2007 1.111 1.134 1.111 1.128 16,456 -0.02(-1.45%)
Oct 18, 2007 1.106 1.145 1.106 1.145 14,434 +0.03(+2.99%)
Oct 17, 2007 1.095 1.123 1.095 1.111 39,034 +0.00(+0.00%)
Oct 16, 2007 1.111 1.123 1.106 1.111 11,483 -0.01(-0.99%)
Oct 15, 2007 1.117 1.123 1.095 1.123 12,127 +0.01(+1.00%)
Oct 12, 2007 1.056 1.117 1.056 1.111 31,701 +0.03(+3.08%)
Oct 11, 2007 1.073 1.156 1.073 1.078 31,661 -0.03(-2.99%)
Oct 10, 2007 1.183 1.183 1.051 1.111 51,110 -0.07(-5.63%)
Oct 09, 2007 1.156 1.178 1.156 1.178 21,445 +0.01(+0.95%)
Oct 08, 2007 1.111 1.250 1.111 1.167 95,309 +0.10(+9.33%)
Oct 05, 2007 1.078 1.095 1.040 1.067 62,808 -0.01(-0.52%)
Oct 04, 2007 1.045 1.073 1.045 1.073 15,552 +0.03(+2.64%)
Oct 03, 2007 1.078 1.079 1.045 1.045 18,507 -0.03(-3.07%)
Oct 02, 2007 1.056 1.084 1.056 1.078 21,957 +0.01(+1.04%)
Oct 01, 2007 0.9898 1.067 0.9898 1.067 27,834 +0.05(+4.89%)
Sep 28, 2007 1.006 1.017 0.9732 1.017 24,413 -0.02(-2.16%)
Sep 27, 2007 1.031 1.067 1.017 1.040 14,316 +0.01(+0.57%)
Sep 26, 2007 1.034 1.056 1.034 1.034 7,363 -0.03(-2.60%)
Sep 25, 2007 1.045 1.062 1.034 1.062 15,331 +0.01(+1.05%)
Sep 24, 2007 1.029 1.067 1.029 1.051 20,615 +0.04(+4.40%)
Sep 21, 2007 1.023 1.034 1.006 1.006 53,166 -0.05(-4.66%)
Sep 20, 2007 1.040 1.067 1.040 1.056 11,754 -0.01(-0.57%)
Sep 19, 2007 1.084 1.095 1.056 1.062 26,221 +0.00(+0.00%)
Sep 18, 2007 1.062 1.089 1.051 1.062 67,543 -0.02(-1.54%)
Sep 17, 2007 1.100 1.100 1.078 1.078 9,765 -0.02(-1.52%)
Sep 14, 2007 1.106 1.106 1.095 1.095 2,350 -0.03(-2.46%)
Sep 13, 2007 1.073 1.139 1.073 1.123 36,898 +0.04(+3.57%)
Sep 12, 2007 1.106 1.106 1.084 1.084 8,255 -0.03(-2.97%)
Sep 11, 2007 1.078 1.117 1.051 1.117 72,196 +0.00(+0.00%)
Sep 10, 2007 1.106 1.134 1.078 1.117 22,047 -0.02(-1.94%)
Sep 07, 2007 1.111 1.145 1.111 1.139 7,414 +0.03(+2.49%)
Sep 06, 2007 1.183 1.183 1.078 1.111 13,297 -0.04(-3.83%)
Sep 05, 2007 1.139 1.156 1.123 1.156 7,956 -0.01(-0.48%)
Sep 04, 2007 1.211 1.228 1.134 1.161 35,654 -0.07(-5.40%)
Aug 31, 2007 1.239 1.239 1.178 1.228 61,485 +0.03(+2.30%)
Aug 30, 2007 1.161 1.239 1.161 1.200 94,940 +0.01(+0.93%)
Aug 29, 2007 1.161 1.205 1.161 1.189 74,689 +0.02(+1.90%)
Aug 28, 2007 1.156 1.205 1.156 1.167 5,425 -0.01(-1.11%)
Aug 27, 2007 1.134 1.205 1.134 1.180 11,664 +0.03(+2.58%)
Aug 24, 2007 1.150 1.217 1.078 1.150 54,097 -0.02(-1.42%)
Aug 23, 2007 1.128 1.167 1.051 1.167 40,135 +0.03(+2.93%)
Aug 22, 2007 1.106 1.139 1.051 1.134 150,633 +0.03(+2.50%)
Aug 21, 2007 1.051 1.111 1.051 1.106 126,606 -0.00(-0.44%)
Aug 20, 2007 1.161 1.194 1.017 1.111 131,437 -0.07(-5.62%)
Aug 17, 2007 1.106 1.217 1.106 1.177 33,292 +0.02(+1.35%)
Aug 16, 2007 1.128 1.161 1.029 1.161 52,240 +0.00(+0.16%)
Aug 15, 2007 1.145 1.183 1.134 1.159 33,373 +0.01(+0.80%)
Aug 14, 2007 1.189 1.205 1.139 1.150 28,463 -0.05(-4.15%)
Aug 13, 2007 1.222 1.255 1.189 1.200 31,737 +0.00(+0.00%)
Aug 10, 2007 1.217 1.239 1.193 1.200 74,840 -0.04(-3.55%)
Aug 09, 2007 1.244 1.255 1.167 1.244 94,461 +0.00(+0.00%)
Aug 08, 2007 1.250 1.272 1.217 1.244 74,500 -0.04(-3.02%)
Aug 07, 2007 1.211 1.294 1.211 1.283 17,951 +0.05(+4.04%)
Aug 06, 2007 1.250 1.261 1.222 1.233 29,879 -0.03(-2.62%)
Aug 03, 2007 1.266 1.294 1.261 1.266 35,994 -0.03(-2.14%)
Aug 02, 2007 1.311 1.311 1.277 1.294 13,550 -0.03(-2.50%)
Aug 01, 2007 1.327 1.327 1.277 1.327 33,663 -0.02(-1.23%)
Jul 31, 2007 1.338 1.382 1.311 1.344 26,360 +0.03(+2.10%)
Jul 30, 2007 1.288 1.322 1.272 1.316 108,658 +0.01(+0.85%)
Jul 27, 2007 1.300 1.360 1.288 1.305 176,223 +0.00(+0.00%)
Jul 26, 2007 1.316 1.333 1.294 1.305 151,582 -0.04(-3.28%)
Jul 25, 2007 1.327 1.371 1.305 1.349 110,447 +0.02(+1.67%)
Jul 24, 2007 1.333 1.333 1.305 1.327 97,278 +0.02(+1.69%)
Jul 23, 2007 1.305 1.382 1.305 1.305 77,431 -0.02(-1.67%)
Jul 20, 2007 1.327 1.327 1.311 1.327 26,123 +0.01(+0.42%)
Jul 19, 2007 1.327 1.327 1.311 1.322 29,440 +0.02(+1.18%)
Jul 18, 2007 1.277 1.306 1.277 1.306 8,631 +0.00(+0.09%)
Jul 17, 2007 1.261 1.316 1.250 1.305 91,459 +0.03(+2.61%)
Jul 16, 2007 1.255 1.288 1.255 1.272 32,051 -0.03(-2.13%)
Jul 13, 2007 1.283 1.300 1.255 1.300 31,827 +0.01(+0.48%)
Jul 12, 2007 1.272 1.305 1.255 1.293 9,819 +0.07(+5.35%)
Jul 11, 2007 1.288 1.311 1.217 1.228 61,259 -0.07(-5.71%)
Jul 10, 2007 1.277 1.302 1.261 1.302 35,558 -0.01(-0.66%)
Jul 09, 2007 1.311 1.327 1.222 1.311 148,801 -0.02(-1.25%)
Jul 06, 2007 1.277 1.338 1.261 1.327 57,891 +0.00(+0.00%)
Jul 05, 2007 1.266 1.327 1.255 1.327 79,066 +0.03(+2.13%)
Jul 03, 2007 1.255 1.300 1.255 1.300 16,877 +0.03(+2.17%)
Jul 02, 2007 1.250 1.294 1.250 1.272 27,814 +0.00(+0.00%)
Jun 29, 2007 1.305 1.305 1.272 1.272 8,888 -0.01(-0.43%)
Jun 28, 2007 1.250 1.311 1.250 1.277 41,003 +0.02(+1.32%)
Jun 27, 2007 1.244 1.294 1.244 1.261 20,977 -0.01(-0.85%)
Jun 26, 2007 1.228 1.300 1.228 1.272 36,290 +0.02(+1.30%)
Jun 25, 2007 1.266 1.288 1.255 1.255 66,716 -0.03(-2.67%)
Jun 22, 2007 1.277 1.316 1.277 1.290 104,855 -0.02(-1.59%)
Jun 21, 2007 1.288 1.311 1.277 1.311 126,509 -0.01(-0.42%)
Jun 20, 2007 1.316 1.327 1.298 1.316 23,147 +0.00(+0.00%)
Jun 19, 2007 1.277 1.322 1.277 1.316 2,350 +0.03(+2.15%)
Jun 18, 2007 1.300 1.316 1.277 1.288 69,442 -0.01(-0.85%)
Jun 15, 2007 1.327 1.327 1.294 1.300 65,463 -0.03(-2.08%)
Jun 14, 2007 1.305 1.333 1.305 1.327 9,765 +0.00(+0.00%)
Jun 13, 2007 1.327 1.327 1.294 1.327 30,923 +0.01(+0.41%)
Jun 12, 2007 1.305 1.333 1.288 1.322 69,261 +0.00(+0.00%)
Jun 11, 2007 1.344 1.349 1.322 1.322 75,543 -0.06(-4.02%)
Jun 08, 2007 1.377 1.377 1.355 1.377 47,462 +0.01(+0.81%)
Jun 07, 2007 1.360 1.382 1.344 1.366 41,965 -0.01(-0.80%)
Jun 06, 2007 1.333 1.394 1.333 1.377 27,605 +0.02(+1.22%)
Jun 05, 2007 1.382 1.416 1.333 1.360 91,493 -0.07(-5.02%)
Jun 04, 2007 1.333 1.432 1.305 1.432 152,356 +0.07(+4.86%)
Jun 01, 2007 1.349 1.366 1.327 1.366 3,933 +0.03(+2.07%)
May 31, 2007 1.366 1.377 1.311 1.338 20,941 -0.03(-2.02%)
May 30, 2007 1.355 1.371 1.355 1.366 36,891 -0.01(-0.40%)
May 29, 2007 1.388 1.388 1.344 1.371 35,505 +0.03(+2.06%)
May 25, 2007 1.344 1.344 1.327 1.344 14,194 +0.01(+0.83%)
May 24, 2007 1.333 1.333 1.316 1.333 10,488 +0.01(+0.42%)
May 23, 2007 1.305 1.344 1.305 1.327 63,805 +0.01(+0.84%)
May 22, 2007 1.283 1.382 1.277 1.316 64,649 +0.02(+1.71%)
May 21, 2007 1.394 1.394 1.288 1.294 227,247 -0.12(-8.67%)
May 18, 2007 1.388 1.432 1.388 1.417 42,422 +0.02(+1.26%)
May 17, 2007 1.427 1.427 1.394 1.399 18,991 +0.00(+0.00%)
May 16, 2007 1.410 1.432 1.399 1.399 91,600 -0.01(-0.39%)
May 15, 2007 1.410 1.438 1.395 1.405 69,917 -0.03(-2.31%)
May 14, 2007 1.432 1.521 1.432 1.438 158,604 +0.06(+4.00%)
May 11, 2007 1.382 1.382 1.311 1.382 32,596 +0.02(+1.21%)
May 10, 2007 1.349 1.377 1.333 1.366 33,713 +0.04(+2.92%)
May 09, 2007 1.277 1.344 1.277 1.327 24,574 +0.04(+3.45%)
May 08, 2007 1.300 1.338 1.272 1.283 39,281 -0.03(-2.52%)
May 07, 2007 1.300 1.366 1.300 1.316 50,718 -0.03(-2.06%)
May 04, 2007 1.316 1.344 1.315 1.344 32,701 +0.03(+2.10%)
May 03, 2007 1.305 1.327 1.300 1.316 45,875 +0.00(+0.00%)
May 02, 2007 1.316 1.371 1.305 1.316 58,665 -0.04(-2.86%)
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.