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

Magic Software Enterprises (NQ: MGIC )

10.44 -0.13 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM 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, 2010 1.972 1.972 1.873 1.873 104,572 -0.08(-3.96%)
Apr 29, 2010 1.937 1.993 1.894 1.951 204,823 +0.01(+0.72%)
Apr 28, 2010 1.929 1.999 1.810 1.937 144,560 +0.04(+2.22%)
Apr 27, 2010 2.014 2.014 1.880 1.894 163,271 -0.12(-5.92%)
Apr 26, 2010 1.915 2.056 1.915 2.014 552,559 +0.25(+14.34%)
Apr 23, 2010 1.789 1.824 1.754 1.761 64,673 -0.03(-1.57%)
Apr 22, 2010 1.796 1.796 1.712 1.789 62,361 +0.03(+1.59%)
Apr 21, 2010 1.754 1.768 1.712 1.761 150,606 +0.05(+2.87%)
Apr 20, 2010 1.740 1.754 1.698 1.712 70,997 -0.01(-0.41%)
Apr 19, 2010 1.740 1.740 1.698 1.719 93,271 +0.01(+0.41%)
Apr 16, 2010 1.768 1.768 1.691 1.712 46,313 -0.05(-2.79%)
Apr 15, 2010 1.754 1.782 1.698 1.761 96,406 +0.03(+1.62%)
Apr 14, 2010 1.677 1.747 1.642 1.733 117,666 +0.10(+6.44%)
Apr 13, 2010 1.635 1.649 1.628 1.628 86,485 +0.01(+0.45%)
Apr 12, 2010 1.642 1.718 1.621 1.621 78,212 -0.04(-2.53%)
Apr 09, 2010 1.684 1.691 1.614 1.663 126,149 -0.01(-0.42%)
Apr 08, 2010 1.691 1.719 1.663 1.670 108,927 -0.07(-4.03%)
Apr 07, 2010 1.789 1.789 1.705 1.740 79,607 -0.05(-2.75%)
Apr 06, 2010 1.775 1.810 1.775 1.789 73,892 -0.00(-0.27%)
Apr 05, 2010 1.817 1.824 1.768 1.794 155,951 +0.04(+2.28%)
Apr 01, 2010 1.761 1.754 1.754 1.754 88,080 -0.04(-1.96%)
Mar 31, 2010 1.761 1.789 1.733 1.789 141,973 +0.04(+2.00%)
Mar 30, 2010 1.677 1.754 1.677 1.754 257,328 +0.12(+7.30%)
Mar 29, 2010 1.684 1.684 1.614 1.635 219,724 -0.06(-3.32%)
Mar 26, 2010 1.691 1.740 1.670 1.691 259,514 -0.06(-3.67%)
Mar 25, 2010 1.908 1.908 1.754 1.755 180,112 -0.08(-4.14%)
Mar 24, 2010 1.908 1.908 1.789 1.831 165,064 -0.04(-2.25%)
Mar 23, 2010 1.845 1.929 1.845 1.873 249,536 +0.06(+3.09%)
Mar 22, 2010 1.768 1.873 1.684 1.817 339,518 +0.03(+1.57%)
Mar 19, 2010 1.789 1.873 1.628 1.789 734,913 -0.04(-1.92%)
Mar 18, 2010 2.175 2.238 1.789 1.824 1,455,051 -0.36(-16.40%)
Mar 17, 2010 1.922 2.210 1.908 2.182 805,737 +0.29(+15.19%)
Mar 16, 2010 1.719 1.965 1.698 1.894 543,027 +0.21(+12.50%)
Mar 15, 2010 1.670 1.712 1.600 1.684 493,780 +0.10(+6.19%)
Mar 12, 2010 1.544 1.614 1.544 1.586 292,949 +0.06(+3.67%)
Mar 11, 2010 1.487 1.544 1.466 1.530 212,633 +0.07(+4.81%)
Mar 10, 2010 1.466 1.501 1.403 1.459 395,205 +0.07(+5.05%)
Mar 09, 2010 1.291 1.501 1.263 1.389 692,533 +0.10(+7.61%)
Mar 08, 2010 1.277 1.291 1.277 1.291 52,470 +0.01(+1.10%)
Mar 05, 2010 1.277 1.277 1.265 1.277 30,942 +0.01(+1.11%)
Mar 04, 2010 1.284 1.284 1.249 1.263 32,274 -0.02(-1.64%)
Mar 03, 2010 1.277 1.291 1.256 1.284 58,736 +0.05(+3.98%)
Mar 02, 2010 1.284 1.284 1.235 1.235 29,916 -0.03(-2.22%)
Mar 01, 2010 1.256 1.291 1.249 1.263 82,599 +0.00(+0.00%)
Feb 26, 2010 1.284 1.284 1.249 1.263 41,718 -0.01(-0.55%)
Feb 25, 2010 1.277 1.277 1.249 1.270 49,595 +0.01(+0.56%)
Feb 24, 2010 1.270 1.278 1.252 1.263 65,858 +0.00(+0.00%)
Feb 23, 2010 1.249 1.263 1.249 1.263 69,757 +0.03(+2.27%)
Feb 22, 2010 1.263 1.263 1.235 1.235 20,362 -0.01(-0.56%)
Feb 19, 2010 1.242 1.256 1.228 1.242 35,413 -0.01(-1.12%)
Feb 18, 2010 1.242 1.270 1.235 1.256 56,710 -0.01(-0.56%)
Feb 17, 2010 1.256 1.269 1.237 1.263 48,240 +0.03(+2.27%)
Feb 16, 2010 1.249 1.263 1.214 1.235 92,665 -0.01(-1.12%)
Feb 12, 2010 1.256 1.249 1.249 1.249 32,638 +0.01(+1.14%)
Feb 11, 2010 1.270 1.270 1.235 1.235 43,645 +0.01(+1.15%)
Feb 10, 2010 1.256 1.263 1.179 1.221 161,870 +0.03(+2.35%)
Feb 09, 2010 1.234 1.236 1.193 1.193 21,772 -0.02(-1.73%)
Feb 08, 2010 1.249 1.249 1.214 1.214 53,320 +0.03(+2.37%)
Feb 05, 2010 1.207 1.219 1.137 1.186 88,134 -0.04(-3.43%)
Feb 04, 2010 1.235 1.277 1.228 1.228 29,206 -0.04(-3.32%)
Feb 03, 2010 1.263 1.284 1.242 1.270 156,052 +0.04(+3.44%)
Feb 02, 2010 1.130 1.256 1.130 1.228 153,978 +0.11(+9.37%)
Feb 01, 2010 1.102 1.130 1.088 1.123 45,898 +0.00(+0.00%)
Jan 29, 2010 1.158 1.172 1.123 1.123 63,815 -0.03(-2.74%)
Jan 28, 2010 1.165 1.215 1.123 1.154 51,782 -0.02(-2.08%)
Jan 27, 2010 1.179 1.256 1.158 1.179 59,517 -0.02(-1.75%)
Jan 26, 2010 1.158 1.263 1.118 1.200 199,849 +0.07(+6.21%)
Jan 25, 2010 1.270 1.270 1.109 1.130 98,992 -0.01(-0.62%)
Jan 22, 2010 1.249 1.249 1.137 1.137 275,180 -0.13(-10.50%)
Jan 21, 2010 1.333 1.340 1.249 1.270 75,769 +0.03(+2.26%)
Jan 20, 2010 1.235 1.312 1.215 1.242 196,675 +0.03(+2.31%)
Jan 19, 2010 1.235 1.277 1.200 1.214 150,431 -0.04(-2.81%)
Jan 15, 2010 1.242 1.249 1.249 1.249 196,257 -0.02(-1.66%)
Jan 14, 2010 1.242 1.291 1.242 1.270 280,139 +0.01(+0.56%)
Jan 13, 2010 1.298 1.340 1.263 1.263 222,112 -0.01(-1.10%)
Jan 12, 2010 1.256 1.319 1.242 1.277 370,461 -0.10(-7.14%)
Jan 11, 2010 1.382 1.466 1.326 1.375 551,587 -0.06(-3.92%)
Jan 08, 2010 1.445 1.501 1.417 1.431 400,055 -0.04(-2.86%)
Jan 07, 2010 1.333 1.642 1.333 1.473 1,032,641 +0.17(+12.90%)
Jan 06, 2010 1.322 1.322 1.283 1.305 521,802 -0.01(-0.42%)
Jan 05, 2010 1.327 1.338 1.294 1.311 669,515 -0.01(-0.42%)
Jan 04, 2010 1.327 1.355 1.294 1.316 571,090 +0.05(+3.93%)
Dec 31, 2009 1.327 1.266 1.266 1.266 498,210 -0.03(-2.55%)
Dec 30, 2009 1.300 1.382 1.261 1.300 1,120,716 +0.07(+5.38%)
Dec 29, 2009 1.006 1.300 0.9954 1.233 783,168 +0.20(+19.05%)
Dec 28, 2009 1.045 1.045 1.035 1.036 8,258 +0.01(+1.25%)
Dec 24, 2009 1.017 1.023 1.017 1.023 6,003 +0.00(+0.00%)
Dec 23, 2009 1.023 1.051 0.9954 1.023 29,214 -0.01(-0.54%)
Dec 22, 2009 1.051 1.089 1.023 1.029 7,862 -0.03(-3.13%)
Dec 21, 2009 1.073 1.100 1.056 1.062 32,786 -0.03(-3.03%)
Dec 18, 2009 1.095 1.095 1.095 1.095 542 +0.02(+1.64%)
Dec 17, 2009 1.106 1.156 1.077 1.077 3,797 -0.03(-2.74%)
Dec 16, 2009 1.051 1.161 1.051 1.108 19,488 +0.05(+4.86%)
Dec 15, 2009 1.034 1.084 1.034 1.056 7,808 +0.00(+0.00%)
Dec 14, 2009 1.029 1.078 1.029 1.056 5,832 +0.00(+0.00%)
Dec 11, 2009 1.089 1.089 1.056 1.056 1,989 +0.00(+0.42%)
Dec 10, 2009 1.078 1.095 1.029 1.052 21,420 -0.02(-1.96%)
Dec 09, 2009 1.012 1.073 1.012 1.073 7,550 +0.05(+4.87%)
Dec 08, 2009 1.017 1.034 1.012 1.023 12,459 -0.02(-1.60%)
Dec 07, 2009 1.089 1.089 1.030 1.040 21,400 +0.01(+0.64%)
Dec 04, 2009 1.012 1.051 1.001 1.033 14,022 +0.02(+2.41%)
Dec 03, 2009 1.001 1.040 0.9954 1.009 15,883 -0.01(-0.87%)
Dec 02, 2009 1.095 1.095 1.001 1.017 15,213 -0.06(-5.15%)
Dec 01, 2009 1.056 1.089 1.001 1.073 22,720 +0.00(+0.00%)
Nov 30, 2009 1.067 1.082 1.054 1.073 4,072 -0.05(-4.81%)
Nov 27, 2009 1.073 1.127 1.001 1.127 6,407 +0.03(+2.41%)
Nov 25, 2009 1.001 1.117 1.001 1.100 6,853 -0.02(-1.97%)
Nov 24, 2009 1.134 1.144 1.123 1.123 6,900 -0.02(-1.46%)
Nov 23, 2009 1.106 1.139 1.106 1.139 7,070 +0.01(+0.98%)
Nov 20, 2009 1.095 1.128 1.067 1.128 12,749 +0.01(+0.99%)
Nov 19, 2009 1.106 1.150 1.095 1.117 5,587 +0.02(+2.02%)
Nov 18, 2009 1.111 1.111 1.056 1.095 16,394 +0.02(+2.06%)
Nov 17, 2009 1.111 1.111 1.056 1.073 21,886 -0.06(-4.90%)
Nov 16, 2009 1.183 1.183 1.117 1.128 15,720 -0.03(-2.39%)
Nov 13, 2009 1.134 1.156 1.123 1.156 34,453 +0.03(+2.45%)
Nov 12, 2009 1.205 1.250 1.128 1.128 54,088 -0.07(-5.55%)
Nov 11, 2009 1.134 1.217 1.117 1.194 75,946 +0.07(+6.40%)
Nov 10, 2009 1.089 1.123 1.089 1.123 60,861 +0.03(+2.53%)
Nov 09, 2009 1.089 1.095 1.067 1.095 69,904 +0.03(+3.13%)
Nov 06, 2009 1.045 1.067 1.040 1.062 11,392 -0.02(-2.04%)
Nov 05, 2009 1.056 1.084 1.023 1.084 19,535 +0.02(+1.55%)
Nov 04, 2009 1.056 1.095 1.056 1.067 8,611 -0.03(-3.02%)
Nov 03, 2009 1.106 1.111 1.084 1.100 56,748 +0.01(+1.02%)
Nov 02, 2009 1.062 1.089 1.034 1.089 30,878 +0.08(+8.24%)
Oct 30, 2009 1.095 1.095 1.006 1.006 46,529 -0.05(-4.71%)
Oct 29, 2009 1.045 1.073 0.9960 1.056 17,268 -0.01(-0.52%)
Oct 28, 2009 1.078 1.095 1.045 1.062 72,178 -0.03(-2.83%)
Oct 27, 2009 1.012 1.123 0.9788 1.093 80,704 +0.07(+6.81%)
Oct 26, 2009 1.017 1.040 0.9732 1.023 52,103 +0.05(+5.11%)
Oct 23, 2009 0.9732 0.9843 0.9622 0.9732 13,051 -0.01(-0.56%)
Oct 22, 2009 0.9898 0.9899 0.9788 0.9788 2,260 -0.02(-1.67%)
Oct 21, 2009 1.017 1.017 0.9954 0.9954 20,724 -0.02(-1.64%)
Oct 20, 2009 1.001 1.023 0.9788 1.012 15,608 +0.03(+3.40%)
Oct 19, 2009 0.9954 1.006 0.9401 0.9787 33,777 +0.01(+1.14%)
Oct 16, 2009 0.9567 0.9788 0.9567 0.9677 9,940 -0.01(-1.02%)
Oct 15, 2009 0.9622 0.9954 0.9622 0.9777 14,702 -0.02(-1.78%)
Oct 14, 2009 0.9843 0.9954 0.9788 0.9954 60,215 +0.03(+2.86%)
Oct 13, 2009 0.9567 0.9677 0.9567 0.9677 6,329 +0.02(+1.74%)
Oct 12, 2009 0.9678 0.9843 0.9456 0.9511 49,048 +0.00(+0.00%)
Oct 09, 2009 0.9511 0.9517 0.9401 0.9511 25,905 -0.01(-1.09%)
Oct 08, 2009 0.9511 0.9616 0.9456 0.9616 18,318 +0.01(+1.10%)
Oct 07, 2009 0.9622 0.9654 0.9511 0.9511 20,300 -0.01(-1.15%)
Oct 06, 2009 0.9843 0.9898 0.9401 0.9622 21,163 +0.00(+0.00%)
Oct 05, 2009 0.9401 0.9622 0.9401 0.9622 30,957 +0.02(+1.75%)
Oct 02, 2009 0.9456 0.9511 0.9401 0.9456 14,412 +0.00(+0.00%)
Oct 01, 2009 0.9456 0.9511 0.9401 0.9456 9,484 +0.00(+0.00%)
Sep 30, 2009 0.9401 0.9567 0.9401 0.9456 32,276 -0.01(-1.16%)
Sep 29, 2009 0.9401 0.9567 0.9401 0.9567 21,404 +0.02(+1.76%)
Sep 28, 2009 0.9567 0.9622 0.9401 0.9401 7,502 -0.02(-2.30%)
Sep 25, 2009 0.9567 0.9622 0.9567 0.9622 8,680 +0.01(+0.58%)
Sep 24, 2009 0.9401 0.9622 0.9401 0.9567 18,626 +0.01(+0.58%)
Sep 23, 2009 0.9511 0.9677 0.9456 0.9511 20,850 -0.01(-0.58%)
Sep 22, 2009 0.9567 0.9677 0.9511 0.9567 38,173 +0.00(+0.00%)
Sep 21, 2009 0.9567 0.9663 0.9401 0.9567 29,364 +0.00(+0.00%)
Sep 18, 2009 0.9677 0.9677 0.9511 0.9567 15,139 -0.01(-0.57%)
Sep 17, 2009 0.9677 0.9677 0.9456 0.9622 30,773 -0.01(-0.57%)
Sep 16, 2009 0.9677 0.9954 0.9401 0.9677 80,744 -0.02(-2.23%)
Sep 15, 2009 0.9788 1.001 0.9743 0.9898 15,009 +0.03(+2.87%)
Sep 14, 2009 0.9788 0.9843 0.9567 0.9622 34,169 -0.01(-0.58%)
Sep 11, 2009 0.9622 0.9954 0.9622 0.9678 55,168 +0.01(+1.16%)
Sep 10, 2009 0.9401 0.9843 0.9401 0.9567 36,070 +0.01(+0.59%)
Sep 09, 2009 0.9456 0.9666 0.9401 0.9511 9,148 +0.01(+0.58%)
Sep 08, 2009 0.9401 0.9567 0.9401 0.9456 24,161 -0.01(-1.16%)
Sep 04, 2009 0.9788 0.9843 0.9567 0.9567 2,893 -0.03(-2.80%)
Sep 03, 2009 0.9898 0.9898 0.9842 0.9842 8,629 +0.03(+3.48%)
Sep 02, 2009 0.9677 0.9677 0.9304 0.9511 9,649 -0.03(-2.82%)
Sep 01, 2009 1.001 1.001 0.9069 0.9788 39,406 +0.08(+8.59%)
Aug 31, 2009 0.9401 0.9401 0.8848 0.9014 101,385 -0.04(-4.68%)
Aug 28, 2009 0.9456 0.9843 0.9401 0.9456 3,074 -0.01(-1.16%)
Aug 27, 2009 0.9622 0.9622 0.9567 0.9567 2,170 -0.01(-0.57%)
Aug 26, 2009 0.9622 0.9904 0.9622 0.9622 20,197 +0.00(+0.00%)
Aug 25, 2009 1.006 1.006 0.9567 0.9622 10,806 -0.03(-2.79%)
Aug 24, 2009 0.9567 1.006 0.9567 0.9898 29,758 +0.03(+2.87%)
Aug 21, 2009 0.9843 0.9954 0.9401 0.9622 24,751 -0.03(-3.33%)
Aug 20, 2009 0.9533 1.023 0.9511 0.9954 20,479 +0.06(+5.88%)
Aug 19, 2009 0.9622 0.9622 0.9401 0.9401 4,126 -0.03(-2.86%)
Aug 18, 2009 1.006 1.006 0.9677 0.9677 8,408 -0.01(-1.13%)
Aug 17, 2009 0.9954 1.045 0.9622 0.9788 52,804 -0.02(-2.21%)
Aug 14, 2009 1.017 1.051 0.9954 1.001 24,301 -0.01(-0.54%)
Aug 13, 2009 0.9954 1.006 0.9567 1.006 45,070 +0.03(+3.39%)
Aug 12, 2009 1.006 1.006 0.9401 0.9734 31,068 -0.06(-5.87%)
Aug 11, 2009 1.006 1.034 0.9898 1.034 40,601 +0.03(+3.32%)
Aug 10, 2009 1.012 1.034 0.9721 1.001 75,140 -0.01(-0.55%)
Aug 07, 2009 0.9401 1.017 0.9124 1.006 80,625 +0.07(+7.06%)
Aug 06, 2009 0.9235 0.9401 0.9235 0.9401 10,183 +0.02(+1.80%)
Aug 05, 2009 0.9345 0.9843 0.9179 0.9235 5,674 -0.01(-1.18%)
Aug 04, 2009 0.9677 1.001 0.9014 0.9345 53,911 -0.06(-6.11%)
Aug 03, 2009 0.9732 1.001 0.9677 0.9954 38,842 +0.02(+1.69%)
Jul 31, 2009 0.9345 1.006 0.9345 0.9788 68,711 +0.06(+6.63%)
Jul 30, 2009 1.017 1.017 0.8405 0.9179 149,103 -0.10(-9.78%)
Jul 29, 2009 1.006 1.051 1.001 1.017 9,729 -0.01(-1.08%)
Jul 28, 2009 1.045 1.060 0.9954 1.029 53,443 +0.02(+2.20%)
Jul 27, 2009 1.029 1.073 1.001 1.006 30,406 +0.01(+1.11%)
Jul 24, 2009 1.023 1.034 0.9954 0.9954 54,562 -0.03(-2.70%)
Jul 23, 2009 0.9843 1.062 0.9677 1.023 147,491 +0.09(+10.12%)
Jul 22, 2009 0.8903 0.9401 0.8792 0.9290 99,443 +0.06(+6.73%)
Jul 21, 2009 0.8626 0.8792 0.8571 0.8704 39,180 +0.04(+4.24%)
Jul 20, 2009 0.8295 0.8516 0.8129 0.8350 51,898 +0.02(+2.03%)
Jul 17, 2009 0.8350 0.8350 0.8018 0.8184 29,657 +0.00(+0.00%)
Jul 16, 2009 0.8074 0.8350 0.8074 0.8184 53,736 +0.01(+1.44%)
Jul 15, 2009 0.7251 0.8074 0.7251 0.8068 71,807 +0.06(+8.07%)
Jul 14, 2009 0.7452 0.7465 0.6968 0.7465 10,790 +0.04(+6.30%)
Jul 13, 2009 0.6747 0.7133 0.6746 0.7023 18,499 -0.02(-2.31%)
Jul 10, 2009 0.7078 0.7189 0.7078 0.7189 6,101 +0.02(+2.36%)
Jul 09, 2009 0.6857 0.7521 0.6802 0.7023 4,633 +0.02(+2.42%)
Jul 08, 2009 0.7023 0.7078 0.6746 0.6857 24,585 -0.01(-1.59%)
Jul 07, 2009 0.7189 0.7189 0.6968 0.6968 22,827 -0.01(-1.56%)
Jul 06, 2009 0.7355 0.7355 0.6912 0.7078 29,539 -0.03(-4.48%)
Jul 02, 2009 0.7521 0.7576 0.7178 0.7410 66,818 -0.04(-5.63%)
Jul 01, 2009 0.7742 0.7963 0.7631 0.7852 33,805 -0.01(-0.70%)
Jun 30, 2009 0.7908 0.7908 0.7907 0.7908 10,597 +0.01(+0.70%)
Jun 29, 2009 0.7631 0.7852 0.7631 0.7852 19,134 +0.02(+2.90%)
Jun 26, 2009 0.7521 0.7631 0.7436 0.7631 2,951 +0.00(+0.00%)
Jun 25, 2009 0.7631 0.7631 0.7576 0.7631 35,173 +0.00(+0.00%)
Jun 24, 2009 0.7576 0.7686 0.7576 0.7631 5,877 -0.01(-1.43%)
Jun 23, 2009 0.7742 0.7963 0.7631 0.7742 7,014 +0.02(+2.19%)
Jun 22, 2009 0.7576 0.7686 0.7576 0.7576 38,766 +0.00(+0.00%)
Jun 19, 2009 0.7576 0.7742 0.7576 0.7576 47,198 -0.04(-5.52%)
Jun 18, 2009 0.8018 0.8018 0.7631 0.8018 6,191 +0.04(+5.07%)
Jun 17, 2009 0.8018 0.8018 0.7576 0.7631 15,848 -0.03(-4.17%)
Jun 16, 2009 0.8018 0.8018 0.7576 0.7963 12,248 +0.03(+3.59%)
Jun 15, 2009 0.7852 0.7963 0.7576 0.7687 41,167 +0.00(+0.01%)
Jun 12, 2009 0.7576 0.7963 0.7576 0.7686 27,521 +0.01(+1.46%)
Jun 11, 2009 0.7465 0.7631 0.7465 0.7576 21,778 +0.03(+3.79%)
Jun 10, 2009 0.7521 0.7521 0.7299 0.7299 15,913 -0.03(-4.35%)
Jun 09, 2009 0.7410 0.7631 0.7189 0.7631 73,641 +0.02(+2.99%)
Jun 08, 2009 0.7366 0.7410 0.7244 0.7410 33,816 -0.01(-0.74%)
Jun 05, 2009 0.7465 0.7796 0.7299 0.7465 28,418 -0.00(-0.15%)
Jun 04, 2009 0.7244 0.7476 0.7133 0.7476 21,794 +0.02(+2.42%)
Jun 03, 2009 0.7189 0.7742 0.7189 0.7299 38,811 +0.02(+3.13%)
Jun 02, 2009 0.7549 0.7631 0.7078 0.7078 83,646 -0.05(-6.57%)
Jun 01, 2009 0.7631 0.7686 0.7410 0.7576 45,810 -0.02(-2.14%)
May 29, 2009 0.7742 0.7852 0.7687 0.7742 9,786 -0.01(-1.55%)
May 28, 2009 0.7852 0.7908 0.7686 0.7863 16,769 -0.00(-0.21%)
May 27, 2009 0.7521 0.7908 0.7521 0.7880 9,313 +0.01(+1.79%)
May 26, 2009 0.7742 0.7742 0.7521 0.7742 23,029 +0.02(+2.19%)
May 22, 2009 0.7742 0.7742 0.7576 0.7576 65,197 -0.03(-3.52%)
May 21, 2009 0.7742 0.7963 0.7742 0.7852 22,138 -0.01(-0.70%)
May 20, 2009 0.7742 0.8018 0.7631 0.7908 42,677 +0.03(+3.63%)
May 19, 2009 0.7189 0.7797 0.7189 0.7631 42,001 +0.05(+7.55%)
May 18, 2009 0.7189 0.7299 0.7078 0.7095 8,803 -0.02(-2.80%)
May 15, 2009 0.7244 0.7299 0.7244 0.7299 1,085 +0.00(+0.00%)
May 14, 2009 0.7189 0.7410 0.7189 0.7299 29,762 -0.01(-0.75%)
May 13, 2009 0.7244 0.7355 0.7078 0.7355 47,108 -0.01(-0.75%)
May 12, 2009 0.7299 0.7514 0.7188 0.7410 54,781 +0.01(+1.52%)
May 11, 2009 0.7189 0.7410 0.7023 0.7299 96,535 -0.01(-0.75%)
May 08, 2009 0.7355 0.7465 0.7248 0.7355 29,409 -0.01(-1.10%)
May 07, 2009 0.7244 0.7465 0.7078 0.7436 35,507 +0.01(+1.88%)
May 06, 2009 0.7465 0.8029 0.7189 0.7299 103,687 -0.03(-3.65%)
May 05, 2009 0.7521 0.7742 0.7299 0.7576 56,964 -0.04(-5.52%)
May 04, 2009 0.7686 0.8074 0.7465 0.8018 21,510 +0.03(+4.32%)
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.