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

Mdc Partners Cl A (NQ: MDCA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 30, 2005 5.517 5.517 5.395 5.479 24,483 +0.05(+0.84%)
Sep 29, 2005 5.349 5.502 5.326 5.433 41,863 +0.06(+1.13%)
Sep 28, 2005 5.448 5.456 5.372 5.372 18,110 -0.09(-1.67%)
Sep 27, 2005 5.479 5.677 5.349 5.463 39,895 +0.00(+0.00%)
Sep 26, 2005 5.494 5.524 5.433 5.463 25,459 -0.11(-2.05%)
Sep 23, 2005 5.578 5.631 5.517 5.578 20,989 -0.08(-1.35%)
Sep 22, 2005 5.654 5.669 5.334 5.654 53,913 +0.06(+1.09%)
Sep 21, 2005 5.730 5.753 5.410 5.593 29,278 -0.05(-0.81%)
Sep 20, 2005 5.624 5.784 5.540 5.639 38,202 -0.05(-0.80%)
Sep 19, 2005 5.723 5.799 5.646 5.684 21,791 -0.11(-1.84%)
Sep 16, 2005 5.585 5.814 5.585 5.791 39,764 +0.05(+0.93%)
Sep 15, 2005 5.730 5.745 5.631 5.738 41,076 -0.04(-0.66%)
Sep 14, 2005 5.768 5.829 5.768 5.776 25,328 -0.02(-0.26%)
Sep 13, 2005 5.829 5.829 5.745 5.791 33,701 -0.02(-0.26%)
Sep 12, 2005 5.730 5.814 5.723 5.806 48,251 +0.00(+0.00%)
Sep 09, 2005 5.730 5.829 5.730 5.806 80,840 +0.00(+0.00%)
Sep 08, 2005 5.349 5.829 5.349 5.806 55,512 +0.00(+0.00%)
Sep 07, 2005 5.715 5.883 5.700 5.806 98,950 +0.14(+2.56%)
Sep 06, 2005 5.509 5.662 5.509 5.662 20,078 +0.15(+2.77%)
Sep 02, 2005 5.456 5.517 5.448 5.509 6,561 +0.00(+0.00%)
Sep 01, 2005 5.502 5.547 5.448 5.509 28,044 -0.05(-0.82%)
Aug 31, 2005 5.509 5.555 5.486 5.555 30,937 +0.01(+0.14%)
Aug 30, 2005 5.555 5.555 5.479 5.547 5,643 +0.05(+0.83%)
Aug 29, 2005 5.494 5.547 5.182 5.502 51,702 -0.05(-0.82%)
Aug 26, 2005 5.524 5.578 5.517 5.547 43,569 -0.01(-0.14%)
Aug 25, 2005 5.601 5.601 5.547 5.555 13,057 -0.02(-0.27%)
Aug 24, 2005 5.593 5.639 5.570 5.570 18,182 -0.02(-0.27%)
Aug 23, 2005 5.601 5.677 5.563 5.585 59,437 -0.05(-0.81%)
Aug 22, 2005 5.639 5.639 5.540 5.631 15,223 -0.01(-0.14%)
Aug 19, 2005 5.563 5.669 5.563 5.639 28,089 +0.03(+0.54%)
Aug 18, 2005 5.532 5.677 5.524 5.608 9,635 -0.03(-0.54%)
Aug 17, 2005 5.707 5.707 5.585 5.639 13,910 -0.09(-1.60%)
Aug 16, 2005 5.601 5.837 5.601 5.730 41,798 +0.05(+0.80%)
Aug 15, 2005 5.448 5.684 5.448 5.684 17,716 +0.21(+3.76%)
Aug 12, 2005 5.524 5.639 5.220 5.479 168,765 -0.27(-4.64%)
Aug 11, 2005 5.791 5.791 5.502 5.745 9,186 -0.02(-0.40%)
Aug 10, 2005 5.806 5.875 5.753 5.768 10,485 -0.01(-0.13%)
Aug 09, 2005 5.799 5.905 5.776 5.776 17,952 -0.01(-0.13%)
Aug 08, 2005 5.944 5.982 5.715 5.784 129,791 -0.06(-1.04%)
Aug 05, 2005 6.446 6.446 5.486 5.844 126,310 -0.78(-11.84%)
Aug 04, 2005 6.629 6.629 6.530 6.629 9,055 -0.04(-0.57%)
Aug 03, 2005 6.858 6.858 6.485 6.667 21,424 -0.02(-0.23%)
Aug 02, 2005 7.437 7.658 6.614 6.683 21,653 -0.18(-2.56%)
Aug 01, 2005 6.477 7.429 6.477 6.858 13,385 -0.94(-12.11%)
Jul 29, 2005 7.757 7.818 7.689 7.803 11,417 +0.00(+0.00%)
Jul 28, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jul 27, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jul 26, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jul 25, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jul 22, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jul 21, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jul 20, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jul 19, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jul 18, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jul 15, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jul 14, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jul 13, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jul 12, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jul 11, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jul 08, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jul 07, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jul 06, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jul 05, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jul 01, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jun 30, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jun 29, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jun 28, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jun 27, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jun 24, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jun 23, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jun 22, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jun 21, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jun 20, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jun 17, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jun 16, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jun 15, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jun 14, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jun 13, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jun 10, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jun 09, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jun 08, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jun 07, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jun 06, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jun 03, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jun 02, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jun 01, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 31, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 27, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 26, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 25, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 24, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 23, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 20, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 19, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 17, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 16, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 13, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 12, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 11, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 10, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 09, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 06, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 05, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 04, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 03, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 02, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Apr 29, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Apr 28, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Apr 27, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Apr 26, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Apr 25, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Apr 22, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Apr 21, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Apr 20, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Apr 19, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Apr 18, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Apr 15, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Apr 14, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Apr 13, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Apr 12, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Apr 11, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Apr 08, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Apr 07, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Apr 06, 2005 7.757 7.818 7.689 7.803 11,417 +0.05(+0.59%)
Apr 05, 2005 7.711 7.788 7.681 7.757 11,997 +0.06(+0.79%)
Apr 04, 2005 7.559 7.749 7.559 7.696 23,212 +0.08(+1.00%)
Apr 01, 2005 7.292 7.620 7.239 7.620 69,396 +0.37(+5.04%)
Mar 31, 2005 7.285 7.285 7.087 7.254 213,059 -0.03(-0.42%)
Mar 30, 2005 7.201 7.506 7.094 7.285 22,966 +0.02(+0.21%)
Mar 29, 2005 7.346 7.353 7.239 7.269 12,441 -0.21(-2.85%)
Mar 28, 2005 7.567 7.620 7.368 7.483 16,010 +0.05(+0.72%)
Mar 24, 2005 7.254 7.544 7.239 7.429 7,545 -0.03(-0.41%)
Mar 23, 2005 7.468 7.506 7.140 7.460 9,514 -0.01(-0.10%)
Mar 22, 2005 7.277 7.506 7.087 7.468 29,396 +0.08(+1.03%)
Mar 21, 2005 7.087 7.429 7.087 7.391 32,676 -0.10(-1.32%)
Mar 18, 2005 7.087 7.490 7.087 7.490 6,168 +0.11(+1.44%)
Mar 17, 2005 7.468 7.536 7.323 7.384 12,467 -0.30(-3.87%)
Mar 16, 2005 7.620 7.727 7.353 7.681 22,572 -0.18(-2.23%)
Mar 15, 2005 8.001 8.009 7.849 7.856 3,694 +0.08(+1.08%)
Mar 14, 2005 7.818 7.993 7.765 7.772 4,964 -0.27(-3.41%)
Mar 11, 2005 8.184 8.184 8.039 8.047 6,430 -0.17(-2.04%)
Mar 10, 2005 8.191 8.214 8.191 8.214 167,980 +0.00(+0.00%)
Mar 09, 2005 7.856 8.306 7.856 8.214 7,296 -0.01(-0.09%)
Mar 08, 2005 8.130 8.382 8.115 8.222 71,588 +0.23(+2.86%)
Mar 07, 2005 7.856 8.031 7.856 7.993 2,493 -0.24(-2.96%)
Mar 04, 2005 8.214 8.237 8.214 8.237 656 +0.02(+0.28%)
Mar 03, 2005 8.252 8.260 8.070 8.214 8,072 -0.01(-0.09%)
Mar 02, 2005 8.336 8.336 8.184 8.222 23,438 +0.03(+0.37%)
Mar 01, 2005 8.191 8.260 8.191 8.191 3,149 -0.05(-0.65%)
Feb 28, 2005 8.214 8.245 8.153 8.245 3,149 +0.02(+0.28%)
Feb 25, 2005 8.123 8.222 8.123 8.222 5,143 +0.09(+1.12%)
Feb 24, 2005 8.001 8.146 7.849 8.130 9,359 +0.11(+1.43%)
Feb 23, 2005 8.001 8.077 8.001 8.016 12,471 -0.08(-1.02%)
Feb 22, 2005 8.214 8.283 8.085 8.098 7,165 -0.16(-1.96%)
Feb 18, 2005 8.260 8.260 8.260 8.260 1,706 +0.01(+0.08%)
Feb 17, 2005 8.245 8.260 8.245 8.253 1,472 +0.05(+0.57%)
Feb 16, 2005 8.298 8.313 8.207 8.207 18,937 -0.08(-0.92%)
Feb 15, 2005 8.374 8.382 8.283 8.283 38,976 -0.10(-1.18%)
Feb 14, 2005 8.953 8.953 8.321 8.382 7,721 -0.06(-0.72%)
Feb 11, 2005 8.321 8.443 8.321 8.443 13,779 -0.02(-0.18%)
Feb 10, 2005 8.367 8.458 8.367 8.458 2,624 -0.01(-0.09%)
Feb 09, 2005 8.466 8.466 8.466 8.466 393 -0.03(-0.36%)
Feb 08, 2005 8.763 8.763 8.207 8.496 19,271 +0.29(+3.53%)
Feb 07, 2005 8.443 8.443 8.176 8.207 19,005 -0.18(-2.09%)
Feb 04, 2005 8.329 8.390 8.329 8.382 7,349 -0.08(-0.90%)
Feb 03, 2005 8.496 8.496 8.329 8.458 15,879 -0.11(-1.25%)
Feb 02, 2005 8.451 8.565 8.420 8.565 17,060 +0.10(+1.17%)
Feb 01, 2005 8.451 8.550 8.451 8.466 46,995 +0.02(+0.18%)
Jan 31, 2005 8.390 8.451 8.313 8.451 10,498 +0.10(+1.19%)
Jan 28, 2005 8.260 8.351 8.260 8.351 4,461 -0.05(-0.63%)
Jan 27, 2005 8.435 8.435 8.260 8.405 8,661 +0.05(+0.64%)
Jan 26, 2005 8.390 8.458 8.169 8.351 21,614 -0.02(-0.27%)
Jan 25, 2005 8.451 8.458 8.359 8.374 5,446 -0.20(-2.31%)
Jan 24, 2005 8.390 8.572 8.329 8.572 11,679 +0.12(+1.44%)
Jan 21, 2005 8.123 8.671 8.123 8.451 26,378 +0.09(+1.09%)
Jan 20, 2005 8.336 8.359 8.092 8.359 53,039 +0.29(+3.59%)
Jan 19, 2005 8.085 8.214 8.016 8.070 14,304 -0.11(-1.40%)
Jan 18, 2005 8.009 8.283 8.001 8.184 36,090 -0.19(-2.27%)
Jan 14, 2005 8.214 8.382 8.039 8.374 12,861 +0.10(+1.20%)
Jan 13, 2005 8.252 8.382 8.252 8.275 83,583 +0.05(+0.56%)
Jan 12, 2005 8.184 8.237 8.184 8.230 2,230 +0.15(+1.89%)
Jan 11, 2005 8.191 8.191 8.077 8.077 22,113 -0.14(-1.67%)
Jan 10, 2005 9.045 9.045 8.062 8.214 5,774 +0.06(+0.75%)
Jan 07, 2005 8.077 8.161 8.016 8.153 21,777 -0.02(-0.28%)
Jan 06, 2005 8.001 9.060 7.955 8.176 29,905 +0.15(+1.90%)
Jan 05, 2005 7.429 8.199 7.429 8.024 19,763 +0.02(+0.19%)
Jan 04, 2005 8.915 8.915 8.009 8.009 10,603 -0.37(-4.45%)
Jan 03, 2005 8.191 8.382 7.902 8.382 140,421 +0.19(+2.33%)
Dec 31, 2004 8.207 8.283 8.085 8.191 51,181 -0.02(-0.19%)
Dec 30, 2004 8.207 8.237 8.115 8.207 38,583 -0.01(-0.09%)
Dec 29, 2004 8.458 8.458 8.138 8.214 26,509 -0.25(-2.97%)
Dec 28, 2004 8.458 8.496 8.458 8.466 13,910 +0.20(+2.40%)
Dec 27, 2004 7.620 8.268 7.612 8.268 1,968 +0.24(+2.94%)
Dec 23, 2004 8.009 8.070 7.925 8.031 24,540 +0.27(+3.44%)
Dec 22, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Dec 21, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Dec 20, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Dec 17, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Dec 16, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Dec 15, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Dec 14, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Dec 13, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Dec 10, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Dec 09, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Dec 08, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Dec 07, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Dec 06, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Dec 03, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Dec 02, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Dec 01, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Nov 30, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Nov 29, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Nov 26, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Nov 24, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Nov 23, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Nov 22, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Nov 19, 2004 7.788 7.818 7.658 7.764 28,871 -0.12(-1.46%)
Nov 18, 2004 7.658 7.879 7.407 7.879 90,814 +0.22(+2.89%)
Nov 17, 2004 7.696 7.772 7.658 7.658 46,063 -0.06(-0.79%)
Nov 16, 2004 7.970 7.970 7.719 7.719 32,677 -0.21(-2.60%)
Nov 15, 2004 7.734 7.993 7.734 7.925 123,098 +0.05(+0.58%)
Nov 12, 2004 7.956 8.130 7.879 7.879 6,036 -0.20(-2.45%)
Nov 11, 2004 8.374 8.374 8.077 8.077 37,139 -0.21(-2.48%)
Nov 10, 2004 8.260 8.283 8.260 8.283 1,312 +0.03(+0.37%)
Nov 09, 2004 8.260 8.329 8.200 8.252 68,110 -0.18(-2.08%)
Nov 08, 2004 8.321 8.428 8.161 8.428 96,588 +0.08(+1.00%)
Nov 05, 2004 8.382 8.458 8.283 8.344 233,072 -0.52(-5.85%)
Nov 04, 2004 8.748 8.862 8.748 8.862 17,454 +0.02(+0.26%)
Nov 03, 2004 8.892 8.892 8.816 8.839 1,181 -0.07(-0.77%)
Nov 02, 2004 8.877 8.915 8.809 8.908 42,520 +0.01(+0.09%)
Nov 01, 2004 8.923 8.931 8.801 8.900 45,013 -0.08(-0.85%)
Oct 29, 2004 9.030 9.045 8.953 8.976 4,199 -0.09(-1.01%)
Oct 28, 2004 9.144 9.144 9.068 9.068 1,181 -0.05(-0.58%)
Oct 27, 2004 9.052 9.152 8.999 9.121 62,074 +0.02(+0.25%)
Oct 26, 2004 9.136 9.144 9.037 9.098 28,871 -0.03(-0.33%)
Oct 25, 2004 9.098 9.182 9.098 9.129 787 -0.02(-0.25%)
Oct 22, 2004 9.098 9.152 9.045 9.152 19,685 -0.07(-0.74%)
Oct 21, 2004 9.205 9.220 9.205 9.220 4,724 +0.00(+0.00%)
Oct 20, 2004 9.152 9.266 9.152 9.220 3,149 -0.06(-0.66%)
Oct 19, 2004 9.091 9.449 9.007 9.281 16,273 +0.07(+0.74%)
Oct 18, 2004 9.327 9.365 9.213 9.213 2,887 -0.18(-1.87%)
Oct 15, 2004 9.327 9.411 9.220 9.388 781,240 +0.05(+0.49%)
Oct 14, 2004 9.494 9.563 9.243 9.342 27,821 -0.21(-2.23%)
Oct 13, 2004 9.449 9.654 9.449 9.555 215,749 +0.02(+0.24%)
Oct 12, 2004 9.632 9.632 9.388 9.533 15,616 -0.28(-2.87%)
Oct 11, 2004 9.677 9.860 9.548 9.814 3,149 +0.14(+1.50%)
Oct 08, 2004 9.738 9.738 9.647 9.670 127,035 -0.09(-0.94%)
Oct 07, 2004 9.868 9.868 9.761 9.761 3,937 +0.05(+0.55%)
Oct 06, 2004 9.715 9.715 9.677 9.708 1,312 -0.01(-0.08%)
Oct 05, 2004 9.616 9.715 9.601 9.715 23,622 +0.11(+1.19%)
Oct 04, 2004 9.586 9.654 9.533 9.601 22,966 -0.02(-0.16%)
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.