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 29, 2006 5.486 5.601 5.441 5.517 30,708 -0.11(-2.03%)
Sep 28, 2006 5.715 5.715 5.509 5.631 3,543 +0.01(+0.14%)
Sep 27, 2006 5.448 5.624 5.448 5.624 8,136 +0.18(+3.36%)
Sep 26, 2006 5.433 5.448 5.342 5.441 39,895 +0.10(+1.85%)
Sep 25, 2006 5.479 5.479 5.182 5.342 68,282 -0.17(-3.04%)
Sep 22, 2006 5.555 5.563 5.494 5.509 24,672 -0.12(-2.17%)
Sep 21, 2006 5.662 5.662 5.582 5.631 19,422 -0.03(-0.47%)
Sep 20, 2006 5.867 5.867 5.540 5.658 18,317 -0.10(-1.66%)
Sep 19, 2006 5.768 5.768 5.524 5.753 55,457 -0.11(-1.95%)
Sep 18, 2006 5.860 5.913 5.799 5.867 5,280 -0.04(-0.65%)
Sep 15, 2006 5.860 5.936 5.776 5.905 8,005 +0.04(+0.65%)
Sep 14, 2006 5.738 5.867 5.715 5.867 8,475 +0.08(+1.45%)
Sep 13, 2006 5.677 5.852 5.677 5.784 23,446 +0.08(+1.34%)
Sep 12, 2006 5.570 5.707 5.509 5.707 26,640 +0.09(+1.63%)
Sep 11, 2006 5.540 5.631 5.540 5.616 2,887 +0.03(+0.55%)
Sep 08, 2006 5.723 5.723 5.502 5.585 12,598 -0.27(-4.56%)
Sep 07, 2006 5.822 5.959 5.753 5.852 17,716 +0.06(+1.05%)
Sep 06, 2006 5.776 5.875 5.776 5.791 31,115 +0.02(+0.26%)
Sep 05, 2006 5.921 5.921 5.662 5.776 41,047 +0.11(+2.02%)
Sep 01, 2006 5.753 5.776 5.654 5.662 47,244 -0.02(-0.27%)
Aug 31, 2006 5.677 5.738 5.631 5.677 134,579 +0.00(+0.00%)
Aug 30, 2006 5.669 5.700 5.631 5.677 20,997 +0.01(+0.13%)
Aug 29, 2006 5.601 5.677 5.563 5.669 40,976 +0.09(+1.64%)
Aug 28, 2006 5.578 5.608 5.471 5.578 39,294 -0.09(-1.61%)
Aug 25, 2006 5.451 5.677 5.451 5.669 15,198 -0.02(-0.27%)
Aug 24, 2006 5.822 5.822 5.486 5.684 34,548 -0.18(-2.99%)
Aug 23, 2006 5.867 5.913 5.829 5.860 24,649 +0.01(+0.13%)
Aug 22, 2006 5.982 6.104 5.814 5.852 42,257 -0.14(-2.41%)
Aug 21, 2006 6.058 6.065 5.997 5.997 13,858 -0.08(-1.38%)
Aug 18, 2006 6.096 6.104 6.081 6.081 2,926 -0.05(-0.75%)
Aug 17, 2006 6.187 6.218 6.027 6.126 24,540 -0.08(-1.35%)
Aug 16, 2006 6.256 6.256 6.187 6.210 18,988 +0.06(+0.99%)
Aug 15, 2006 6.309 6.317 6.134 6.149 29,527 -0.14(-2.18%)
Aug 14, 2006 6.317 6.325 6.279 6.286 18,766 -0.02(-0.36%)
Aug 11, 2006 6.332 6.332 6.294 6.309 14,435 -0.05(-0.84%)
Aug 10, 2006 6.248 6.439 6.218 6.363 72,032 +0.11(+1.83%)
Aug 09, 2006 6.195 6.286 6.172 6.248 41,207 +0.08(+1.23%)
Aug 08, 2006 6.325 6.325 6.096 6.172 91,365 -0.13(-2.06%)
Aug 07, 2006 6.515 6.515 6.294 6.302 24,357 -0.26(-3.95%)
Aug 04, 2006 6.553 6.584 6.355 6.561 70,971 -0.24(-3.48%)
Aug 03, 2006 6.728 6.812 6.667 6.797 28,571 +0.11(+1.71%)
Aug 02, 2006 6.523 6.706 6.523 6.683 46,982 +0.08(+1.27%)
Aug 01, 2006 6.439 6.675 6.431 6.599 93,894 +0.15(+2.36%)
Jul 31, 2006 6.439 6.477 6.264 6.446 28,741 -0.01(-0.12%)
Jul 28, 2006 6.462 6.515 6.431 6.454 21,741 +0.02(+0.24%)
Jul 27, 2006 6.393 6.492 6.386 6.439 49,656 +0.05(+0.84%)
Jul 26, 2006 6.309 6.477 6.309 6.386 32,677 -0.08(-1.18%)
Jul 25, 2006 6.180 6.500 6.134 6.462 32,283 +0.29(+4.69%)
Jul 24, 2006 6.134 6.180 6.050 6.172 25,761 -0.15(-2.41%)
Jul 21, 2006 6.142 6.347 6.142 6.325 1,837 +0.02(+0.36%)
Jul 20, 2006 6.180 6.309 6.172 6.302 15,190 +0.09(+1.47%)
Jul 19, 2006 6.500 6.500 6.172 6.210 31,102 -0.24(-3.78%)
Jul 18, 2006 6.515 6.515 6.370 6.454 15,106 -0.06(-0.94%)
Jul 17, 2006 6.393 6.515 6.393 6.515 10,892 +0.05(+0.83%)
Jul 14, 2006 6.325 6.462 6.043 6.462 68,378 +0.07(+1.07%)
Jul 13, 2006 6.401 6.469 6.248 6.393 38,254 -0.02(-0.36%)
Jul 12, 2006 6.622 6.622 6.317 6.416 208,769 -0.21(-3.11%)
Jul 11, 2006 6.820 6.820 6.386 6.622 43,044 -0.21(-3.01%)
Jul 10, 2006 6.820 6.827 6.690 6.827 26,640 +0.03(+0.45%)
Jul 07, 2006 6.766 6.805 6.751 6.797 20,735 -0.05(-0.67%)
Jul 06, 2006 6.797 6.858 6.782 6.843 35,433 +0.07(+1.01%)
Jul 05, 2006 6.462 6.858 6.462 6.774 98,950 +0.22(+3.37%)
Jul 03, 2006 6.256 6.683 6.233 6.553 29,924 +0.31(+5.01%)
Jun 30, 2006 6.149 6.241 6.088 6.241 21,522 +0.05(+0.86%)
Jun 29, 2006 6.195 6.218 6.058 6.187 425,331 -0.02(-0.25%)
Jun 28, 2006 6.363 6.363 5.951 6.203 168,488 -0.15(-2.40%)
Jun 27, 2006 6.370 6.370 6.203 6.355 9,580 +0.06(+0.97%)
Jun 26, 2006 6.126 6.294 6.096 6.294 11,811 +0.18(+2.99%)
Jun 23, 2006 6.073 6.111 6.073 6.111 62,499 +0.02(+0.25%)
Jun 22, 2006 6.203 6.203 6.096 6.096 186,576 -0.11(-1.84%)
Jun 21, 2006 6.157 6.325 6.050 6.210 218,459 -0.11(-1.81%)
Jun 20, 2006 6.393 6.393 5.905 6.325 129,571 -0.09(-1.43%)
Jun 19, 2006 6.507 6.523 6.332 6.416 48,433 -0.11(-1.75%)
Jun 16, 2006 6.591 6.591 6.530 6.530 15,090 -0.02(-0.35%)
Jun 15, 2006 6.515 6.629 6.515 6.553 11,535 +0.02(+0.23%)
Jun 14, 2006 6.591 6.629 6.507 6.538 19,329 -0.28(-4.13%)
Jun 13, 2006 6.584 6.858 6.500 6.820 39,867 +0.09(+1.36%)
Jun 12, 2006 6.812 6.850 6.500 6.728 42,206 -0.06(-0.90%)
Jun 09, 2006 6.805 6.843 6.553 6.789 17,375 +0.04(+0.56%)
Jun 08, 2006 6.881 6.949 6.706 6.751 28,766 -0.11(-1.56%)
Jun 07, 2006 6.919 7.079 6.706 6.858 13,648 -0.02(-0.22%)
Jun 06, 2006 6.866 6.957 6.858 6.873 68,462 -0.19(-2.70%)
Jun 05, 2006 6.942 7.087 6.873 7.064 90,676 +0.14(+2.09%)
Jun 02, 2006 6.949 6.972 6.858 6.919 29,033 -0.02(-0.22%)
Jun 01, 2006 6.949 6.949 6.827 6.934 5,048 +0.01(+0.11%)
May 31, 2006 6.858 6.934 6.774 6.927 6,574 -0.01(-0.11%)
May 30, 2006 6.934 6.980 6.789 6.934 148,164 +0.02(+0.22%)
May 26, 2006 6.961 6.961 6.873 6.919 1,574 -0.06(-0.87%)
May 25, 2006 6.980 6.995 6.850 6.980 14,580 -0.02(-0.22%)
May 24, 2006 6.972 7.010 6.927 6.995 312,469 -0.08(-1.18%)
May 23, 2006 7.102 7.163 7.003 7.079 39,239 -0.12(-1.69%)
May 22, 2006 7.216 7.231 7.140 7.201 26,378 +0.08(+1.07%)
May 19, 2006 7.208 7.208 7.056 7.125 22,260 -0.10(-1.37%)
May 18, 2006 7.216 7.292 7.064 7.224 33,727 -0.05(-0.63%)
May 17, 2006 7.231 7.292 7.018 7.269 159,095 +0.00(+0.00%)
May 16, 2006 7.117 7.300 7.117 7.269 86,817 +0.23(+3.25%)
May 15, 2006 7.064 7.163 6.728 7.041 34,575 -0.10(-1.39%)
May 12, 2006 7.102 7.308 7.087 7.140 86,925 +0.02(+0.21%)
May 11, 2006 7.056 7.125 6.949 7.125 19,160 +0.05(+0.65%)
May 10, 2006 7.071 7.079 7.010 7.079 36,352 +0.01(+0.11%)
May 09, 2006 7.041 7.155 7.033 7.071 23,447 -0.06(-0.85%)
May 08, 2006 7.087 7.170 7.087 7.132 11,351 -0.03(-0.43%)
May 05, 2006 7.071 7.315 7.071 7.163 40,635 +0.04(+0.54%)
May 04, 2006 7.178 7.201 7.048 7.125 21,916 +0.00(+0.00%)
May 03, 2006 6.896 7.140 6.896 7.125 750,072 +0.15(+2.19%)
May 02, 2006 6.797 7.071 6.751 6.972 65,218 +0.14(+2.12%)
May 01, 2006 6.774 6.942 6.751 6.827 433,776 +0.01(+0.11%)
Apr 28, 2006 6.774 6.820 6.645 6.820 8,005 +0.01(+0.11%)
Apr 27, 2006 6.744 6.904 6.721 6.812 36,579 +0.04(+0.56%)
Apr 26, 2006 6.820 6.820 6.728 6.774 70,997 +0.00(+0.00%)
Apr 25, 2006 6.736 6.873 6.736 6.774 14,960 +0.02(+0.23%)
Apr 24, 2006 6.835 6.835 6.690 6.759 75,564 -0.02(-0.34%)
Apr 21, 2006 6.766 6.782 6.629 6.782 43,916 +0.04(+0.56%)
Apr 20, 2006 6.782 6.820 6.744 6.744 65,223 +0.02(+0.34%)
Apr 19, 2006 6.759 6.782 6.675 6.721 14,042 -0.05(-0.79%)
Apr 18, 2006 6.797 6.842 6.766 6.774 2,624 -0.03(-0.45%)
Apr 17, 2006 7.102 7.102 6.645 6.805 45,669 -0.04(-0.56%)
Apr 13, 2006 6.980 6.987 6.812 6.843 12,598 -0.11(-1.54%)
Apr 12, 2006 6.584 6.957 6.477 6.949 85,431 +0.37(+5.56%)
Apr 11, 2006 6.561 6.591 6.477 6.584 50,590 -0.07(-1.03%)
Apr 10, 2006 6.561 6.652 6.523 6.652 8,661 +0.02(+0.34%)
Apr 07, 2006 6.629 6.629 6.439 6.629 175,590 +0.14(+2.11%)
Apr 06, 2006 6.378 6.599 6.378 6.492 200,321 +0.14(+2.16%)
Apr 05, 2006 6.629 6.706 6.210 6.355 450,095 -0.09(-1.42%)
Apr 04, 2006 6.485 6.576 6.408 6.446 22,966 -0.12(-1.86%)
Apr 03, 2006 6.509 6.599 6.477 6.568 59,171 +0.06(+0.94%)
Mar 31, 2006 6.568 6.614 6.477 6.507 49,081 +0.03(+0.47%)
Mar 30, 2006 6.286 6.515 6.286 6.477 45,649 +0.08(+1.19%)
Mar 29, 2006 6.416 6.477 6.294 6.401 78,579 -0.05(-0.71%)
Mar 28, 2006 6.401 6.446 6.355 6.446 29,769 +0.09(+1.44%)
Mar 27, 2006 6.363 6.431 6.180 6.355 32,152 -0.01(-0.11%)
Mar 24, 2006 6.477 6.523 6.317 6.362 64,891 -0.11(-1.78%)
Mar 23, 2006 6.629 7.239 6.134 6.477 23,359 +0.08(+1.31%)
Mar 22, 2006 6.294 6.393 6.248 6.393 55,905 +0.07(+1.08%)
Mar 21, 2006 6.324 6.325 6.203 6.325 88,288 +0.04(+0.61%)
Mar 20, 2006 6.317 6.317 6.203 6.286 25,329 -0.03(-0.48%)
Mar 17, 2006 6.378 6.599 6.256 6.317 72,969 +0.02(+0.24%)
Mar 16, 2006 6.515 6.515 6.157 6.302 36,689 +0.07(+1.10%)
Mar 15, 2006 6.271 6.431 6.233 6.233 71,452 -0.01(-0.12%)
Mar 14, 2006 6.279 6.355 6.172 6.241 702,632 -0.15(-2.38%)
Mar 13, 2006 6.431 6.515 6.210 6.393 63,017 -0.07(-1.06%)
Mar 10, 2006 6.469 6.515 6.386 6.462 28,281 -0.03(-0.47%)
Mar 09, 2006 6.538 6.553 6.439 6.492 612,864 -0.02(-0.35%)
Mar 08, 2006 6.477 6.568 6.408 6.515 35,630 +0.03(+0.47%)
Mar 07, 2006 6.408 6.538 6.347 6.485 23,097 -0.01(-0.12%)
Mar 06, 2006 6.576 6.576 6.279 6.492 26,960 -0.05(-0.81%)
Mar 03, 2006 6.477 6.599 6.370 6.546 47,375 -0.05(-0.81%)
Mar 02, 2006 6.507 6.599 6.439 6.599 101,013 +0.10(+1.52%)
Mar 01, 2006 6.294 6.561 6.271 6.500 143,644 -0.02(-0.23%)
Feb 28, 2006 6.469 6.591 6.393 6.515 129,266 +0.05(+0.71%)
Feb 27, 2006 6.553 6.553 6.294 6.469 128,478 -0.08(-1.28%)
Feb 24, 2006 6.614 6.690 6.538 6.553 11,154 -0.06(-0.92%)
Feb 23, 2006 6.469 6.683 6.446 6.614 88,437 +0.01(+0.12%)
Feb 22, 2006 6.500 6.637 6.492 6.606 91,919 +0.11(+1.76%)
Feb 21, 2006 6.363 6.492 6.363 6.492 37,953 +0.11(+1.67%)
Feb 17, 2006 6.340 6.408 6.286 6.386 24,962 -0.05(-0.83%)
Feb 16, 2006 6.416 6.454 6.340 6.439 22,441 +0.05(+0.71%)
Feb 15, 2006 6.454 6.454 6.378 6.393 25,722 -0.04(-0.59%)
Feb 14, 2006 6.401 6.439 6.325 6.431 49,135 +0.10(+1.56%)
Feb 13, 2006 6.416 6.416 6.286 6.332 31,029 -0.12(-1.89%)
Feb 10, 2006 6.439 6.477 6.325 6.454 24,242 +0.02(+0.24%)
Feb 09, 2006 6.317 6.637 6.248 6.439 52,362 +0.19(+3.05%)
Feb 08, 2006 6.317 6.317 6.180 6.248 15,485 -0.07(-1.09%)
Feb 07, 2006 6.126 6.317 6.096 6.317 102,625 +0.01(+0.12%)
Feb 06, 2006 6.334 6.546 5.867 6.309 2,722,842 -0.07(-1.08%)
Feb 03, 2006 6.142 6.469 5.974 6.378 109,659 +0.24(+3.85%)
Feb 02, 2006 5.966 6.340 5.966 6.142 139,024 +0.18(+2.94%)
Feb 01, 2006 5.700 6.660 5.700 5.966 52,318 +0.25(+4.40%)
Jan 31, 2006 5.662 5.723 5.654 5.715 39,895 -0.07(-1.19%)
Jan 30, 2006 5.723 5.822 5.517 5.784 22,178 -0.07(-1.17%)
Jan 27, 2006 5.851 5.867 5.654 5.852 5,946 +0.03(+0.52%)
Jan 26, 2006 5.357 5.928 5.357 5.822 18,385 +0.46(+8.68%)
Jan 25, 2006 5.311 5.357 5.288 5.357 46,338 +0.02(+0.29%)
Jan 24, 2006 5.372 5.372 5.143 5.342 81,326 +0.17(+3.24%)
Jan 23, 2006 5.143 5.212 5.113 5.174 30,767 -0.09(-1.74%)
Jan 20, 2006 5.220 5.303 4.618 5.265 35,031 +0.02(+0.44%)
Jan 19, 2006 5.113 5.357 5.098 5.243 32,275 +0.07(+1.33%)
Jan 18, 2006 5.098 5.182 5.098 5.174 19,513 +0.08(+1.65%)
Jan 17, 2006 5.166 5.182 5.082 5.090 12,114 -0.02(-0.30%)
Jan 13, 2006 5.061 5.189 5.061 5.105 7,834 +0.00(+0.00%)
Jan 12, 2006 4.947 5.113 4.947 5.105 14,304 +0.15(+3.08%)
Jan 11, 2006 4.991 4.991 4.930 4.953 28,983 +0.00(+0.00%)
Jan 10, 2006 4.930 4.976 4.907 4.953 165,480 +0.03(+0.62%)
Jan 09, 2006 4.991 4.991 4.922 4.922 9,816 -0.02(-0.46%)
Jan 06, 2006 4.938 4.991 4.884 4.945 16,143 +0.07(+1.41%)
Jan 05, 2006 4.953 4.953 4.839 4.877 79,593 -0.05(-1.08%)
Jan 04, 2006 4.862 4.991 4.823 4.930 61,416 +0.10(+2.05%)
Jan 03, 2006 4.865 4.922 4.793 4.831 48,937 -0.05(-0.94%)
Dec 30, 2005 4.945 4.945 4.801 4.877 41,442 +0.09(+1.91%)
Dec 29, 2005 4.732 4.793 4.686 4.785 53,176 +0.03(+0.64%)
Dec 28, 2005 4.801 4.801 4.656 4.755 22,703 -0.01(-0.16%)
Dec 27, 2005 4.801 4.801 4.648 4.762 13,648 -0.03(-0.64%)
Dec 23, 2005 4.755 4.801 4.686 4.793 44,422 +0.04(+0.80%)
Dec 22, 2005 4.755 4.801 4.641 4.755 59,361 -0.03(-0.64%)
Dec 21, 2005 4.755 4.785 4.625 4.785 37,378 +0.07(+1.45%)
Dec 20, 2005 4.656 4.717 4.526 4.717 55,861 +0.04(+0.81%)
Dec 19, 2005 4.541 4.679 4.496 4.679 262,983 +0.03(+0.66%)
Dec 16, 2005 4.801 4.801 4.511 4.648 23,753 -0.02(-0.33%)
Dec 15, 2005 4.420 4.740 4.420 4.663 96,702 +0.02(+0.49%)
Dec 14, 2005 4.473 4.816 4.473 4.641 86,755 -0.11(-2.25%)
Dec 13, 2005 4.686 4.762 4.564 4.747 291,774 -0.03(-0.64%)
Dec 12, 2005 5.075 5.075 4.702 4.778 12,098 -0.03(-0.63%)
Dec 09, 2005 4.877 4.930 4.762 4.808 38,974 -0.07(-1.41%)
Dec 08, 2005 4.282 4.945 4.282 4.877 40,559 +0.44(+9.97%)
Dec 07, 2005 4.168 4.435 4.168 4.435 62,865 +0.22(+5.24%)
Dec 06, 2005 4.290 4.290 4.145 4.214 82,415 +0.02(+0.55%)
Dec 05, 2005 4.107 4.282 4.107 4.191 59,664 +0.08(+2.04%)
Dec 02, 2005 4.153 4.252 4.107 4.107 41,350 +0.00(+0.00%)
Dec 01, 2005 4.282 4.351 4.100 4.107 56,241 -0.18(-4.26%)
Nov 30, 2005 4.336 4.351 4.221 4.290 22,441 -0.02(-0.53%)
Nov 29, 2005 4.381 4.420 4.313 4.313 30,152 -0.09(-2.08%)
Nov 28, 2005 4.412 4.420 4.404 4.404 27,428 +0.02(+0.52%)
Nov 25, 2005 4.374 4.381 4.374 4.381 1,312 +0.04(+0.88%)
Nov 23, 2005 4.153 4.343 4.153 4.343 7,349 +0.03(+0.71%)
Nov 22, 2005 4.138 4.328 4.138 4.313 11,154 +0.23(+5.60%)
Nov 21, 2005 4.145 4.199 4.077 4.084 99,814 -0.04(-0.92%)
Nov 18, 2005 4.282 4.328 4.115 4.122 73,890 -0.12(-2.87%)
Nov 17, 2005 4.237 4.359 4.237 4.244 8,682 -0.08(-1.94%)
Nov 16, 2005 4.481 4.481 4.229 4.328 698,093 -0.02(-0.53%)
Nov 15, 2005 4.420 4.420 4.290 4.351 45,903 -0.08(-1.89%)
Nov 14, 2005 4.366 4.526 4.275 4.435 29,611 -0.22(-4.75%)
Nov 11, 2005 4.511 4.823 4.473 4.656 39,317 -0.05(-0.97%)
Nov 10, 2005 4.656 4.801 4.602 4.702 11,942 -0.02(-0.48%)
Nov 09, 2005 4.572 4.724 4.503 4.724 12,992 -0.05(-1.12%)
Nov 08, 2005 4.877 4.953 4.572 4.778 349,510 -0.18(-3.54%)
Nov 07, 2005 4.922 4.953 4.793 4.953 7,217 +0.02(+0.46%)
Nov 04, 2005 4.922 4.930 4.922 4.930 262 +0.01(+0.15%)
Nov 03, 2005 4.961 4.961 4.862 4.922 5,643 -0.08(-1.67%)
Nov 02, 2005 4.915 5.006 4.915 5.006 19,291 +0.13(+2.66%)
Nov 01, 2005 4.884 4.991 4.877 4.877 30,708 -0.05(-0.93%)
Oct 31, 2005 4.900 5.022 4.900 4.922 53,281 -0.07(-1.37%)
Oct 28, 2005 4.968 5.075 4.968 4.991 7,742 -0.15(-2.96%)
Oct 27, 2005 5.098 5.258 4.953 5.143 10,367 +0.07(+1.35%)
Oct 26, 2005 4.694 5.075 4.694 5.075 5,804 +0.18(+3.74%)
Oct 25, 2005 4.846 5.014 4.846 4.892 1,574 +0.11(+2.39%)
Oct 24, 2005 4.732 4.785 4.732 4.778 1,711 -0.05(-1.10%)
Oct 21, 2005 4.709 4.831 4.526 4.831 254,464 +0.03(+0.63%)
Oct 20, 2005 4.907 4.961 4.709 4.801 13,252 -0.11(-2.33%)
Oct 19, 2005 5.159 5.204 4.839 4.915 15,278 -0.31(-5.98%)
Oct 18, 2005 5.189 5.227 5.136 5.227 27,165 -0.07(-1.29%)
Oct 17, 2005 5.296 5.334 5.243 5.296 38,182 +0.00(+0.00%)
Oct 14, 2005 5.715 5.715 5.182 5.296 28,886 -0.24(-4.40%)
Oct 13, 2005 5.334 5.540 5.288 5.540 4,461 +0.21(+3.86%)
Oct 12, 2005 5.646 5.646 5.006 5.334 13,299 +0.15(+2.94%)
Oct 11, 2005 5.189 5.197 5.060 5.182 92,336 +0.00(+0.00%)
Oct 10, 2005 5.684 5.684 5.105 5.182 26,673 -0.20(-3.68%)
Oct 07, 2005 5.463 5.463 5.212 5.380 109,318 -0.07(-1.26%)
Oct 06, 2005 5.692 5.692 5.235 5.448 34,697 -0.05(-0.83%)
Oct 05, 2005 5.326 5.502 5.319 5.494 17,602 -0.01(-0.14%)
Oct 04, 2005 5.791 5.791 5.502 5.502 136,348 -0.02(-0.41%)
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.