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

Medallion Fin Cp (NQ: MFIN )

8.310 -0.070 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 29, 2015 7.588 7.627 7.432 7.541 489,511 -0.11(-1.42%)
May 28, 2015 7.627 7.689 7.619 7.650 421,423 -0.05(-0.61%)
May 27, 2015 7.689 7.751 7.495 7.697 867,477 -0.12(-1.59%)
May 26, 2015 8.335 8.335 7.596 7.821 1,640,197 -0.47(-5.63%)
May 22, 2015 8.218 8.288 8.288 8.288 175,394 +0.09(+1.04%)
May 21, 2015 8.351 8.351 8.179 8.203 182,371 -0.11(-1.31%)
May 20, 2015 8.428 8.467 8.210 8.312 267,190 -0.16(-1.93%)
May 19, 2015 8.498 8.553 8.366 8.475 245,385 -0.02(-0.27%)
May 18, 2015 8.483 8.592 8.483 8.498 355,994 +0.05(+0.65%)
May 15, 2015 8.537 8.561 8.382 8.444 245,272 -0.09(-1.00%)
May 14, 2015 8.545 8.584 8.491 8.530 284,474 +0.06(+0.74%)
May 13, 2015 8.460 8.498 8.405 8.467 254,139 +0.05(+0.55%)
May 12, 2015 8.374 8.471 8.273 8.421 297,721 +0.05(+0.56%)
May 11, 2015 8.070 8.404 8.070 8.374 836,937 +0.30(+3.77%)
May 08, 2015 8.138 8.138 8.000 8.070 173,528 +0.08(+0.95%)
May 07, 2015 7.994 8.153 7.948 7.994 193,752 -0.08(-1.04%)
May 06, 2015 8.176 8.176 8.016 8.077 211,775 -0.05(-0.65%)
May 05, 2015 8.115 8.161 8.062 8.131 204,824 +0.02(+0.28%)
May 04, 2015 7.986 8.115 7.986 8.108 249,933 +0.11(+1.43%)
May 01, 2015 8.062 8.062 7.918 7.994 198,279 -0.03(-0.38%)
Apr 30, 2015 8.184 8.199 8.009 8.024 455,417 -0.16(-1.95%)
Apr 29, 2015 7.986 8.199 7.880 8.184 443,082 +0.27(+3.36%)
Apr 28, 2015 8.016 8.016 7.811 7.918 178,406 -0.08(-1.05%)
Apr 27, 2015 8.077 8.077 7.872 8.001 355,556 +0.01(+0.10%)
Apr 24, 2015 7.948 8.024 7.924 7.994 231,605 +0.04(+0.48%)
Apr 23, 2015 7.689 7.978 7.682 7.956 435,674 +0.27(+3.56%)
Apr 22, 2015 7.803 7.834 7.606 7.682 335,220 -0.06(-0.79%)
Apr 21, 2015 7.689 7.781 7.689 7.743 161,364 +0.02(+0.30%)
Apr 20, 2015 7.842 7.857 7.697 7.720 251,248 -0.02(-0.29%)
Apr 17, 2015 7.834 7.834 7.720 7.743 277,222 -0.08(-0.97%)
Apr 16, 2015 7.834 7.872 7.735 7.819 328,742 -0.02(-0.19%)
Apr 15, 2015 7.743 7.895 7.743 7.834 267,918 +0.05(+0.59%)
Apr 14, 2015 7.826 7.857 7.689 7.788 250,046 +0.02(+0.20%)
Apr 13, 2015 7.872 7.887 7.697 7.773 444,790 -0.02(-0.29%)
Apr 10, 2015 7.811 7.849 7.735 7.796 194,308 +0.04(+0.49%)
Apr 09, 2015 7.857 7.925 7.682 7.758 324,607 -0.10(-1.26%)
Apr 08, 2015 7.910 7.948 7.834 7.857 299,149 -0.02(-0.19%)
Apr 07, 2015 7.872 7.933 7.803 7.872 269,742 +0.07(+0.88%)
Apr 06, 2015 8.039 8.039 7.606 7.803 543,868 -0.06(-0.77%)
Apr 02, 2015 7.233 7.864 7.864 7.864 1,162,674 +0.64(+8.84%)
Apr 01, 2015 7.073 7.225 7.073 7.225 271,981 +0.18(+2.59%)
Mar 31, 2015 7.263 7.294 7.020 7.043 406,416 -0.22(-3.04%)
Mar 30, 2015 7.302 7.354 7.225 7.263 274,321 -0.02(-0.31%)
Mar 27, 2015 7.355 7.451 7.271 7.286 138,997 -0.06(-0.83%)
Mar 26, 2015 7.431 7.469 7.332 7.347 136,441 -0.08(-1.13%)
Mar 25, 2015 7.378 7.469 7.340 7.431 130,518 +0.08(+1.14%)
Mar 24, 2015 7.416 7.416 7.279 7.347 157,324 -0.01(-0.10%)
Mar 23, 2015 7.340 7.408 7.233 7.355 226,410 +0.02(+0.21%)
Mar 20, 2015 7.324 7.431 7.241 7.340 280,156 +0.05(+0.63%)
Mar 19, 2015 7.553 7.553 7.263 7.294 333,893 -0.20(-2.64%)
Mar 18, 2015 7.659 7.695 7.484 7.492 285,794 -0.20(-2.57%)
Mar 17, 2015 7.606 7.750 7.583 7.689 228,436 +0.08(+1.10%)
Mar 16, 2015 7.781 7.781 7.606 7.606 178,963 -0.09(-1.19%)
Mar 13, 2015 7.735 7.743 7.617 7.697 209,044 -0.02(-0.20%)
Mar 12, 2015 7.601 7.735 7.578 7.712 239,680 +0.13(+1.76%)
Mar 11, 2015 7.653 7.772 7.541 7.578 176,728 -0.07(-0.97%)
Mar 10, 2015 7.712 7.712 7.578 7.653 145,936 -0.05(-0.68%)
Mar 09, 2015 7.683 7.772 7.668 7.705 130,306 +0.04(+0.58%)
Mar 06, 2015 7.742 7.757 7.660 7.660 84,644 -0.01(-0.19%)
Mar 05, 2015 7.653 7.764 7.616 7.675 101,332 +0.02(+0.29%)
Mar 04, 2015 7.742 7.831 7.630 7.653 243,540 -0.11(-1.44%)
Mar 03, 2015 7.727 7.809 7.645 7.764 132,654 +0.02(+0.29%)
Mar 02, 2015 7.779 7.779 7.630 7.742 132,172 -0.02(-0.29%)
Feb 27, 2015 7.564 7.801 7.534 7.764 245,705 +0.25(+3.26%)
Feb 26, 2015 7.616 7.660 7.504 7.519 120,748 -0.12(-1.56%)
Feb 25, 2015 7.690 7.809 7.601 7.638 148,694 -0.08(-1.06%)
Feb 24, 2015 7.801 7.943 7.668 7.720 276,974 -0.10(-1.33%)
Feb 23, 2015 7.987 7.987 7.694 7.824 293,479 -0.20(-2.50%)
Feb 20, 2015 7.980 8.061 7.920 8.024 171,629 +0.01(+0.09%)
Feb 19, 2015 7.846 8.110 7.742 8.017 356,133 +0.18(+2.27%)
Feb 18, 2015 7.861 7.898 7.452 7.839 549,195 -0.03(-0.38%)
Feb 17, 2015 7.445 8.024 7.437 7.868 1,126,942 +0.50(+6.75%)
Feb 13, 2015 7.252 7.370 7.370 7.370 336,344 +0.10(+1.33%)
Feb 12, 2015 7.259 7.281 7.203 7.274 185,473 +0.01(+0.20%)
Feb 11, 2015 7.252 7.289 7.162 7.259 300,292 +0.01(+0.10%)
Feb 10, 2015 7.281 7.317 7.162 7.252 151,154 +0.00(+0.00%)
Feb 09, 2015 7.363 7.385 7.207 7.252 177,825 -0.13(-1.81%)
Feb 06, 2015 7.281 7.393 7.266 7.385 137,929 +0.10(+1.33%)
Feb 05, 2015 7.259 7.348 7.244 7.289 126,529 +0.04(+0.51%)
Feb 04, 2015 7.229 7.348 7.192 7.252 140,415 -0.01(-0.10%)
Feb 03, 2015 7.125 7.304 7.125 7.259 181,262 +0.15(+2.09%)
Feb 02, 2015 7.096 7.125 7.036 7.110 189,580 +0.07(+0.95%)
Jan 30, 2015 6.843 7.103 6.806 7.044 347,502 +0.13(+1.94%)
Jan 29, 2015 6.999 7.083 6.888 6.910 190,550 -0.07(-0.96%)
Jan 28, 2015 7.058 7.096 6.954 6.977 166,658 -0.08(-1.16%)
Jan 27, 2015 7.051 7.103 7.021 7.058 96,204 -0.01(-0.11%)
Jan 26, 2015 7.006 7.096 7.002 7.066 137,047 +0.02(+0.32%)
Jan 23, 2015 6.984 7.066 6.969 7.044 144,469 +0.02(+0.32%)
Jan 22, 2015 6.992 7.036 6.917 7.021 167,873 +0.04(+0.53%)
Jan 21, 2015 6.687 7.006 6.687 6.984 214,502 +0.25(+3.75%)
Jan 20, 2015 7.006 7.029 6.702 6.731 504,427 -0.30(-4.33%)
Jan 16, 2015 7.021 7.118 7.006 7.036 341,612 -0.02(-0.32%)
Jan 15, 2015 7.081 7.229 7.044 7.058 339,481 -0.02(-0.31%)
Jan 14, 2015 7.222 7.296 7.058 7.081 537,836 -0.21(-2.85%)
Jan 13, 2015 7.289 7.422 7.222 7.289 336,935 +0.00(+0.00%)
Jan 12, 2015 7.296 7.385 7.259 7.289 174,188 -0.01(-0.20%)
Jan 09, 2015 7.489 7.549 7.281 7.304 267,492 -0.21(-2.77%)
Jan 08, 2015 7.571 7.586 7.460 7.512 178,153 +0.01(+0.10%)
Jan 07, 2015 7.378 7.526 7.363 7.504 155,041 +0.16(+2.12%)
Jan 06, 2015 7.460 7.504 7.281 7.348 273,093 -0.10(-1.30%)
Jan 05, 2015 7.356 7.526 7.304 7.445 222,353 +0.04(+0.60%)
Jan 02, 2015 7.445 7.541 7.326 7.400 252,994 -0.04(-0.50%)
Dec 31, 2014 7.422 7.437 7.437 7.437 431,500 +0.05(+0.70%)
Dec 30, 2014 7.244 7.430 7.244 7.385 280,286 +0.10(+1.43%)
Dec 29, 2014 7.356 7.512 7.278 7.281 409,773 -0.10(-1.31%)
Dec 26, 2014 7.445 7.526 7.370 7.378 294,361 -0.09(-1.19%)
Dec 24, 2014 7.430 7.467 7.467 7.467 227,459 +0.00(+0.00%)
Dec 23, 2014 7.504 7.608 7.445 7.467 233,256 -0.04(-0.59%)
Dec 22, 2014 7.549 7.623 7.497 7.512 324,953 -0.11(-1.46%)
Dec 19, 2014 7.772 7.772 7.504 7.623 734,736 -0.15(-1.91%)
Dec 18, 2014 7.801 7.839 7.735 7.772 380,573 +0.04(+0.48%)
Dec 17, 2014 7.482 7.779 7.482 7.735 353,683 +0.25(+3.27%)
Dec 16, 2014 7.504 7.593 7.467 7.489 345,160 -0.06(-0.79%)
Dec 15, 2014 7.764 7.928 7.482 7.549 578,731 -0.25(-3.15%)
Dec 12, 2014 7.883 7.905 7.783 7.794 386,765 -0.18(-2.24%)
Dec 11, 2014 7.801 7.995 7.764 7.972 557,427 +0.17(+2.19%)
Dec 10, 2014 7.742 7.913 7.683 7.801 503,097 +0.04(+0.48%)
Dec 09, 2014 7.467 7.779 7.437 7.764 378,397 +0.23(+3.06%)
Dec 08, 2014 7.601 7.601 7.452 7.534 567,487 -0.07(-0.88%)
Dec 05, 2014 7.697 7.735 7.575 7.601 293,892 -0.04(-0.49%)
Dec 04, 2014 7.519 7.697 7.474 7.638 492,058 +0.12(+1.58%)
Dec 03, 2014 7.222 7.556 7.222 7.519 490,166 +0.31(+4.33%)
Dec 02, 2014 7.408 7.467 7.207 7.207 559,361 -0.17(-2.32%)
Dec 01, 2014 7.066 7.422 6.809 7.378 1,396,393 -0.04(-0.60%)
Nov 28, 2014 7.660 7.727 7.385 7.422 1,399,336 -0.59(-7.33%)
Nov 26, 2014 8.069 8.009 8.009 8.009 1,268,794 -0.14(-1.73%)
Nov 25, 2014 8.240 8.269 8.121 8.151 193,595 -0.10(-1.17%)
Nov 24, 2014 8.299 8.299 8.225 8.247 340,822 -0.01(-0.09%)
Nov 21, 2014 8.336 8.351 8.195 8.255 421,220 +0.03(+0.36%)
Nov 20, 2014 8.180 8.321 8.076 8.225 463,463 -0.01(-0.18%)
Nov 19, 2014 8.210 8.336 8.173 8.240 276,665 +0.09(+1.09%)
Nov 18, 2014 7.913 8.195 7.913 8.151 361,347 +0.27(+3.39%)
Nov 17, 2014 8.136 8.255 7.653 7.883 1,128,596 -0.27(-3.28%)
Nov 14, 2014 8.321 8.359 8.121 8.151 998,761 -0.19(-2.23%)
Nov 13, 2014 8.500 8.507 8.284 8.336 237,100 -0.15(-1.75%)
Nov 12, 2014 8.321 8.492 8.321 8.485 178,900 +0.15(+1.78%)
Nov 11, 2014 8.351 8.373 8.284 8.336 203,046 -0.02(-0.27%)
Nov 10, 2014 8.321 8.429 8.284 8.359 253,694 +0.09(+1.08%)
Nov 07, 2014 8.240 8.349 8.117 8.269 543,535 +0.02(+0.26%)
Nov 06, 2014 8.313 8.349 8.226 8.248 177,679 -0.04(-0.53%)
Nov 05, 2014 8.277 8.313 8.240 8.291 136,176 +0.07(+0.88%)
Nov 04, 2014 8.204 8.306 8.182 8.219 234,560 +0.01(+0.18%)
Nov 03, 2014 8.364 8.517 8.182 8.204 340,502 -0.20(-2.34%)
Oct 31, 2014 8.619 8.619 8.326 8.400 268,957 -0.10(-1.20%)
Oct 30, 2014 8.619 8.669 8.480 8.502 204,813 -0.11(-1.27%)
Oct 29, 2014 8.473 8.655 8.473 8.611 156,352 +0.15(+1.72%)
Oct 28, 2014 8.459 8.495 8.400 8.466 192,265 +0.05(+0.60%)
Oct 27, 2014 8.269 8.473 8.277 8.415 221,417 +0.14(+1.67%)
Oct 24, 2014 8.342 8.360 8.255 8.277 120,364 -0.07(-0.78%)
Oct 23, 2014 8.262 8.349 8.219 8.342 136,481 +0.11(+1.33%)
Oct 22, 2014 8.255 8.313 8.197 8.233 191,931 -0.03(-0.35%)
Oct 21, 2014 8.444 8.444 8.248 8.262 232,420 -0.12(-1.47%)
Oct 20, 2014 8.204 8.393 8.204 8.386 276,363 +0.18(+2.22%)
Oct 17, 2014 8.349 8.553 8.189 8.204 246,456 -0.07(-0.79%)
Oct 16, 2014 8.015 8.309 8.015 8.269 248,590 +0.18(+2.25%)
Oct 15, 2014 8.066 8.204 8.000 8.088 375,591 -0.03(-0.36%)
Oct 14, 2014 8.029 8.175 8.015 8.117 198,532 +0.09(+1.09%)
Oct 13, 2014 8.226 8.226 8.022 8.029 399,478 -0.18(-2.21%)
Oct 10, 2014 8.233 8.291 8.182 8.211 182,034 -0.02(-0.27%)
Oct 09, 2014 8.313 8.357 8.255 8.233 347,356 -0.09(-1.14%)
Oct 08, 2014 8.349 8.459 8.248 8.328 245,642 -0.04(-0.43%)
Oct 07, 2014 8.480 8.553 8.328 8.364 295,837 -0.14(-1.63%)
Oct 06, 2014 8.582 8.684 8.473 8.502 250,842 -0.08(-0.93%)
Oct 03, 2014 8.582 8.691 8.546 8.582 182,864 +0.04(+0.43%)
Oct 02, 2014 8.437 8.568 8.437 8.546 263,066 +0.09(+1.12%)
Oct 01, 2014 8.495 8.589 8.379 8.451 292,509 -0.03(-0.34%)
Sep 30, 2014 8.735 8.822 8.473 8.480 390,702 -0.27(-3.08%)
Sep 29, 2014 8.786 8.822 8.713 8.749 155,729 -0.06(-0.66%)
Sep 26, 2014 8.851 8.888 8.691 8.808 279,082 +0.01(+0.08%)
Sep 25, 2014 8.866 8.866 8.735 8.800 127,679 -0.05(-0.58%)
Sep 24, 2014 8.931 8.996 8.786 8.851 279,493 -0.03(-0.33%)
Sep 23, 2014 9.091 9.120 8.837 8.880 242,852 -0.21(-2.32%)
Sep 22, 2014 9.077 9.128 9.019 9.091 213,919 +0.01(+0.16%)
Sep 19, 2014 9.164 9.179 9.026 9.077 187,536 -0.07(-0.72%)
Sep 18, 2014 9.019 9.164 9.004 9.142 170,321 +0.12(+1.37%)
Sep 17, 2014 9.019 9.069 8.953 9.019 218,392 -0.01(-0.16%)
Sep 16, 2014 9.062 9.186 8.989 9.033 169,870 -0.07(-0.72%)
Sep 15, 2014 9.273 9.288 9.084 9.099 181,519 -0.16(-1.73%)
Sep 12, 2014 9.091 9.273 9.014 9.259 338,685 +0.17(+1.92%)
Sep 11, 2014 9.062 9.149 8.989 9.084 261,337 -0.01(-0.16%)
Sep 10, 2014 9.055 9.149 9.055 9.099 124,617 +0.04(+0.48%)
Sep 09, 2014 9.171 9.200 9.019 9.055 278,885 -0.10(-1.11%)
Sep 08, 2014 9.142 9.179 9.099 9.157 153,150 +0.04(+0.40%)
Sep 05, 2014 9.164 9.204 9.091 9.120 166,412 -0.03(-0.32%)
Sep 04, 2014 9.099 9.237 9.099 9.149 475,646 +0.06(+0.64%)
Sep 03, 2014 9.142 9.173 9.004 9.091 296,920 +0.00(+0.00%)
Sep 02, 2014 8.815 9.106 8.815 9.091 431,190 +0.29(+3.31%)
Aug 29, 2014 8.829 8.800 8.800 8.800 183,691 +0.01(+0.08%)
Aug 28, 2014 8.699 8.815 8.589 8.793 326,237 +0.12(+1.43%)
Aug 27, 2014 8.728 8.826 8.604 8.669 222,748 -0.03(-0.33%)
Aug 26, 2014 8.633 8.749 8.560 8.699 265,720 +0.07(+0.76%)
Aug 25, 2014 8.582 8.662 8.531 8.633 296,746 +0.08(+0.94%)
Aug 22, 2014 8.720 8.837 8.473 8.553 374,163 -0.15(-1.75%)
Aug 21, 2014 8.924 8.953 8.662 8.706 297,374 -0.19(-2.13%)
Aug 20, 2014 8.655 8.953 8.655 8.895 628,029 +0.23(+2.69%)
Aug 19, 2014 8.575 8.713 8.560 8.662 229,284 +0.13(+1.53%)
Aug 18, 2014 8.437 8.611 8.307 8.531 350,082 +0.15(+1.73%)
Aug 15, 2014 8.488 8.488 8.299 8.386 180,343 -0.06(-0.69%)
Aug 14, 2014 8.328 8.480 8.255 8.444 262,809 +0.15(+1.75%)
Aug 13, 2014 8.364 8.416 8.291 8.299 270,734 -0.04(-0.52%)
Aug 12, 2014 8.233 8.429 8.233 8.342 352,802 +0.02(+0.26%)
Aug 11, 2014 8.221 8.370 8.221 8.320 283,863 +0.12(+1.48%)
Aug 08, 2014 8.142 8.242 8.100 8.199 171,196 +0.06(+0.79%)
Aug 07, 2014 8.249 8.249 8.085 8.135 283,406 -0.07(-0.87%)
Aug 06, 2014 8.192 8.256 8.135 8.206 189,149 +0.02(+0.26%)
Aug 05, 2014 8.149 8.275 8.149 8.185 300,777 +0.04(+0.44%)
Aug 04, 2014 7.971 8.363 7.971 8.149 619,085 +0.20(+2.51%)
Aug 01, 2014 7.900 7.964 7.843 7.950 373,584 +0.01(+0.18%)
Jul 31, 2014 7.957 8.050 7.893 7.936 667,049 -0.05(-0.62%)
Jul 30, 2014 8.078 8.114 7.978 7.986 314,917 -0.06(-0.80%)
Jul 29, 2014 8.078 8.121 8.057 8.050 221,050 -0.06(-0.70%)
Jul 28, 2014 8.142 8.192 8.064 8.107 317,646 -0.04(-0.52%)
Jul 25, 2014 8.085 8.171 8.064 8.149 315,595 +0.06(+0.70%)
Jul 24, 2014 8.121 8.178 8.059 8.092 313,088 -0.01(-0.18%)
Jul 23, 2014 8.128 8.135 8.085 8.107 322,461 +0.01(+0.09%)
Jul 22, 2014 8.178 8.190 8.092 8.100 385,751 -0.04(-0.44%)
Jul 21, 2014 8.171 8.192 8.107 8.135 353,615 -0.05(-0.61%)
Jul 18, 2014 8.256 8.299 8.171 8.185 301,837 -0.06(-0.78%)
Jul 17, 2014 8.199 8.281 8.196 8.249 234,833 +0.00(+0.00%)
Jul 16, 2014 8.228 8.313 8.192 8.249 263,690 +0.03(+0.35%)
Jul 15, 2014 8.335 8.398 8.199 8.221 363,550 -0.11(-1.37%)
Jul 14, 2014 8.263 8.356 8.206 8.335 374,172 +0.11(+1.30%)
Jul 11, 2014 8.335 8.427 8.157 8.228 660,835 -0.05(-0.60%)
Jul 10, 2014 8.271 8.399 8.249 8.278 854,114 -0.14(-1.61%)
Jul 09, 2014 8.256 8.456 8.235 8.413 419,274 +0.14(+1.64%)
Jul 08, 2014 8.563 8.563 8.242 8.278 831,259 -0.32(-3.73%)
Jul 07, 2014 8.855 8.855 8.570 8.598 374,189 -0.24(-2.74%)
Jul 03, 2014 9.047 8.840 8.840 8.840 167,471 -0.06(-0.64%)
Jul 02, 2014 8.876 8.940 8.826 8.897 461,340 -0.04(-0.48%)
Jul 01, 2014 8.855 8.954 8.819 8.940 514,962 +0.06(+0.72%)
Jun 30, 2014 8.805 8.926 8.726 8.876 948,694 +0.13(+1.47%)
Jun 27, 2014 8.470 8.748 8.470 8.748 5,112,273 +0.25(+2.93%)
Jun 26, 2014 8.363 8.534 8.349 8.498 473,008 +0.14(+1.62%)
Jun 25, 2014 8.249 8.384 8.199 8.363 487,052 +0.11(+1.38%)
Jun 24, 2014 8.249 8.449 8.228 8.249 637,876 -0.05(-0.60%)
Jun 23, 2014 8.441 8.491 8.256 8.299 547,433 -0.14(-1.60%)
Jun 20, 2014 8.413 8.518 8.406 8.434 577,526 +0.00(+0.04%)
Jun 19, 2014 8.370 8.434 8.142 8.431 1,069,473 +0.02(+0.30%)
Jun 18, 2014 8.584 8.612 8.370 8.406 723,344 -0.19(-2.24%)
Jun 17, 2014 8.477 8.620 8.427 8.598 784,960 +0.09(+1.09%)
Jun 16, 2014 9.033 9.047 8.214 8.506 1,694,237 -0.57(-6.28%)
Jun 13, 2014 9.232 9.254 9.018 9.075 648,327 -0.16(-1.70%)
Jun 12, 2014 9.261 9.311 9.161 9.232 420,406 -0.04(-0.38%)
Jun 11, 2014 9.489 9.605 9.239 9.268 623,762 -0.28(-2.91%)
Jun 10, 2014 9.652 9.724 9.517 9.546 224,536 -0.09(-0.96%)
Jun 06, 2014 9.638 9.681 9.588 9.638 170,962 -0.01(-0.07%)
Jun 05, 2014 9.567 9.671 9.439 9.645 196,491 +0.14(+1.42%)
Jun 04, 2014 9.560 9.610 9.446 9.510 199,460 -0.07(-0.74%)
Jun 03, 2014 9.638 9.708 9.474 9.581 238,408 -0.06(-0.59%)
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.