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 (%)
May 30, 2008 5.875 6.134 5.799 5.890 82,435 +0.11(+1.98%)
May 29, 2008 5.768 5.822 5.707 5.776 47,172 -0.02(-0.39%)
May 28, 2008 5.791 5.928 5.677 5.799 96,725 +0.05(+0.93%)
May 27, 2008 5.883 5.883 5.715 5.745 32,750 -0.05(-0.79%)
May 26, 2008 5.944 5.944 5.730 5.791 54,029 +0.00(+0.00%)
May 23, 2008 5.944 5.944 5.730 5.791 54,029 -0.14(-2.31%)
May 22, 2008 5.955 6.020 5.799 5.928 83,823 -0.12(-2.02%)
May 21, 2008 6.187 6.187 5.989 6.050 74,055 +0.08(+1.28%)
May 20, 2008 6.073 6.134 5.890 5.974 102,886 -0.08(-1.26%)
May 19, 2008 6.187 6.271 6.005 6.050 108,031 -0.02(-0.25%)
May 16, 2008 6.332 6.359 5.944 6.065 210,596 -0.25(-3.98%)
May 15, 2008 6.401 6.401 6.256 6.317 140,198 -0.12(-1.89%)
May 14, 2008 6.576 6.645 6.264 6.439 142,127 +0.06(+0.96%)
May 13, 2008 6.660 6.660 6.378 6.378 68,766 -0.27(-4.01%)
May 12, 2008 6.728 6.812 6.591 6.645 20,071 -0.04(-0.57%)
May 09, 2008 6.629 6.728 6.355 6.683 56,461 +0.06(+0.92%)
May 08, 2008 6.706 6.820 6.507 6.622 38,104 -0.15(-2.25%)
May 07, 2008 6.667 6.774 6.462 6.774 53,887 +0.18(+2.66%)
May 06, 2008 6.599 6.736 6.485 6.599 73,159 -0.11(-1.59%)
May 05, 2008 6.927 6.927 6.462 6.706 72,428 -0.08(-1.12%)
May 02, 2008 6.683 6.919 6.477 6.782 262,012 +0.27(+4.22%)
May 01, 2008 6.233 6.576 6.096 6.507 49,705 +0.25(+4.02%)
Apr 30, 2008 6.096 6.256 6.096 6.256 46,310 +0.16(+2.63%)
Apr 29, 2008 5.928 6.134 5.928 6.096 14,173 +0.06(+1.01%)
Apr 28, 2008 6.027 6.104 5.989 6.035 51,428 +0.03(+0.51%)
Apr 25, 2008 5.997 6.050 5.883 6.005 48,815 -0.08(-1.25%)
Apr 24, 2008 6.104 6.172 5.814 6.081 38,517 -0.05(-0.75%)
Apr 23, 2008 5.890 6.149 5.890 6.126 51,447 +0.26(+4.42%)
Apr 22, 2008 6.081 6.096 5.723 5.867 51,622 -0.23(-3.75%)
Apr 21, 2008 6.088 6.134 6.048 6.096 21,380 -0.02(-0.37%)
Apr 18, 2008 5.944 6.134 5.944 6.119 36,149 +0.10(+1.65%)
Apr 17, 2008 5.928 6.035 5.905 6.020 20,525 +0.11(+1.94%)
Apr 16, 2008 5.713 5.905 5.601 5.905 97,008 +0.19(+3.33%)
Apr 15, 2008 5.799 5.837 5.669 5.715 75,394 -0.11(-1.83%)
Apr 14, 2008 6.043 6.043 5.799 5.822 54,543 -0.20(-3.29%)
Apr 11, 2008 6.081 6.081 5.951 6.020 30,050 -0.11(-1.74%)
Apr 10, 2008 5.982 6.134 5.905 6.126 18,635 +0.04(+0.63%)
Apr 09, 2008 6.142 6.149 5.944 6.088 79,114 +0.01(+0.13%)
Apr 08, 2008 5.852 6.325 5.837 6.081 47,244 +0.24(+4.04%)
Apr 07, 2008 6.081 6.088 5.837 5.844 19,652 -0.20(-3.28%)
Apr 04, 2008 5.768 6.187 5.768 6.043 28,483 +0.30(+5.31%)
Apr 03, 2008 5.761 6.035 5.700 5.738 65,125 -0.06(-1.05%)
Apr 02, 2008 5.303 5.944 5.303 5.799 93,279 +0.50(+9.34%)
Apr 01, 2008 5.593 5.662 5.235 5.303 95,374 -0.24(-4.26%)
Mar 31, 2008 5.357 5.555 5.067 5.540 129,003 +0.19(+3.56%)
Mar 28, 2008 5.334 5.410 5.258 5.349 62,454 -0.06(-1.13%)
Mar 27, 2008 5.334 5.410 5.296 5.410 36,971 +0.09(+1.72%)
Mar 26, 2008 5.265 5.334 5.212 5.319 38,296 -0.02(-0.29%)
Mar 25, 2008 5.273 5.410 5.273 5.334 56,168 +0.00(+0.00%)
Mar 24, 2008 5.387 5.418 5.303 5.334 76,488 -0.05(-0.85%)
Mar 21, 2008 5.227 5.448 5.197 5.380 79,280 +0.00(+0.00%)
Mar 20, 2008 5.227 5.448 5.197 5.380 79,280 +0.17(+3.22%)
Mar 19, 2008 5.326 5.509 5.212 5.212 273,550 -0.14(-2.56%)
Mar 18, 2008 5.372 5.425 5.166 5.349 117,603 +0.02(+0.29%)
Mar 17, 2008 5.372 5.463 5.189 5.334 167,287 -0.09(-1.69%)
Mar 14, 2008 5.616 5.624 5.425 5.425 91,898 -0.27(-4.69%)
Mar 13, 2008 5.677 5.768 5.486 5.692 237,330 -0.06(-1.06%)
Mar 12, 2008 5.944 5.982 5.540 5.753 205,004 -0.25(-4.19%)
Mar 11, 2008 5.974 6.050 5.852 6.005 47,883 +0.00(+0.00%)
Mar 10, 2008 6.157 6.286 5.883 6.005 132,774 -0.17(-2.72%)
Mar 07, 2008 6.180 6.195 6.027 6.172 181,059 +0.00(+0.00%)
Mar 06, 2008 6.271 6.386 6.126 6.172 183,945 -0.05(-0.86%)
Mar 05, 2008 6.302 6.302 6.157 6.225 31,681 -0.02(-0.37%)
Mar 04, 2008 6.218 6.317 6.210 6.248 80,013 +0.02(+0.37%)
Mar 03, 2008 6.157 6.706 6.157 6.225 66,581 +0.08(+1.24%)
Feb 29, 2008 6.462 6.462 6.119 6.149 241,899 -0.33(-5.06%)
Feb 28, 2008 6.629 6.629 6.363 6.477 409,882 +0.10(+1.55%)
Feb 27, 2008 6.538 6.538 6.309 6.378 79,966 -0.12(-1.88%)
Feb 26, 2008 6.286 6.599 6.286 6.500 139,692 +0.27(+4.41%)
Feb 25, 2008 6.043 6.225 6.027 6.225 34,186 +0.15(+2.51%)
Feb 22, 2008 5.989 6.096 5.982 6.073 38,420 +0.11(+1.92%)
Feb 21, 2008 6.012 6.096 5.905 5.959 152,477 +0.08(+1.30%)
Feb 20, 2008 5.898 5.989 5.631 5.883 156,384 -0.05(-0.90%)
Feb 19, 2008 6.081 6.203 5.890 5.936 68,807 -0.16(-2.63%)
Feb 18, 2008 6.126 6.180 5.982 6.096 39,505 +0.00(+0.00%)
Feb 15, 2008 6.126 6.180 5.982 6.096 39,505 -0.02(-0.25%)
Feb 14, 2008 6.195 6.294 6.111 6.111 40,800 -0.10(-1.60%)
Feb 13, 2008 6.241 6.241 6.096 6.210 38,871 -0.02(-0.37%)
Feb 12, 2008 6.271 6.286 6.142 6.233 63,412 +0.08(+1.24%)
Feb 11, 2008 6.218 6.294 6.134 6.157 50,860 -0.05(-0.74%)
Feb 08, 2008 6.286 6.370 6.203 6.203 71,186 -0.12(-1.93%)
Feb 07, 2008 6.172 6.325 6.172 6.325 150,530 +0.18(+2.98%)
Feb 06, 2008 6.134 6.225 6.096 6.142 104,979 -0.07(-1.10%)
Feb 05, 2008 6.446 6.446 6.195 6.210 128,200 -0.27(-4.23%)
Feb 04, 2008 6.241 6.492 6.203 6.485 205,224 +0.27(+4.29%)
Feb 01, 2008 6.431 6.431 6.218 6.218 61,417 -0.22(-3.43%)
Jan 31, 2008 6.104 6.485 6.058 6.439 156,796 +0.30(+4.84%)
Jan 30, 2008 6.225 6.332 6.104 6.142 153,774 -0.14(-2.30%)
Jan 29, 2008 6.096 6.446 6.096 6.286 372,831 +0.20(+3.25%)
Jan 28, 2008 6.111 6.210 6.005 6.088 156,570 -0.15(-2.44%)
Jan 25, 2008 6.286 6.386 6.225 6.241 86,893 +0.02(+0.37%)
Jan 24, 2008 6.477 6.477 6.218 6.218 62,769 -0.28(-4.34%)
Jan 23, 2008 6.751 6.759 6.149 6.500 346,521 -0.53(-7.58%)
Jan 22, 2008 6.721 7.125 6.713 7.033 36,106 -0.02(-0.22%)
Jan 21, 2008 7.048 7.087 6.866 7.048 388,666 +0.00(+0.00%)
Jan 18, 2008 7.048 7.087 6.866 7.048 388,666 +0.05(+0.65%)
Jan 17, 2008 6.942 7.224 6.904 7.003 55,114 +0.07(+0.99%)
Jan 16, 2008 6.888 6.957 6.888 6.934 25,942 +0.02(+0.22%)
Jan 15, 2008 7.048 7.071 6.866 6.919 31,267 -0.18(-2.47%)
Jan 14, 2008 7.087 7.140 7.056 7.094 17,308 +0.01(+0.11%)
Jan 11, 2008 6.949 7.216 6.873 7.087 102,671 +0.11(+1.64%)
Jan 10, 2008 6.980 7.003 6.759 6.972 50,736 +0.00(+0.00%)
Jan 09, 2008 7.003 7.003 6.911 6.972 37,567 -0.05(-0.76%)
Jan 08, 2008 7.026 7.109 6.873 7.026 73,269 -0.01(-0.11%)
Jan 07, 2008 7.056 7.132 6.942 7.033 25,998 -0.01(-0.16%)
Jan 04, 2008 7.079 7.208 6.858 7.045 477,476 -0.12(-1.65%)
Jan 03, 2008 6.896 7.292 6.896 7.163 87,058 +0.23(+3.30%)
Jan 02, 2008 7.140 7.262 6.850 6.934 72,572 -0.49(-6.57%)
Jan 01, 2008 7.292 7.422 7.071 7.422 82,151 +0.00(+0.00%)
Dec 31, 2007 7.292 7.422 7.071 7.422 82,151 +0.14(+1.99%)
Dec 28, 2007 7.452 7.475 7.155 7.277 178,756 -0.20(-2.65%)
Dec 27, 2007 7.361 7.490 7.170 7.475 51,441 +0.10(+1.34%)
Dec 26, 2007 7.163 7.376 7.132 7.376 48,621 +0.25(+3.53%)
Dec 24, 2007 7.041 7.224 6.980 7.125 50,311 +0.14(+2.07%)
Dec 21, 2007 6.683 6.995 6.568 6.980 321,111 +0.16(+2.35%)
Dec 20, 2007 6.858 6.888 6.507 6.820 200,702 -0.04(-0.56%)
Dec 19, 2007 7.048 7.048 6.706 6.858 28,077 -0.16(-2.28%)
Dec 18, 2007 7.064 7.087 6.827 7.018 36,576 +0.07(+0.99%)
Dec 17, 2007 6.980 7.071 6.934 6.949 34,208 -0.02(-0.33%)
Dec 14, 2007 7.071 7.071 6.721 6.972 164,959 -0.18(-2.45%)
Dec 13, 2007 6.972 7.147 6.873 7.147 91,869 +0.15(+2.18%)
Dec 12, 2007 6.934 7.056 6.934 6.995 405,916 +0.13(+1.89%)
Dec 11, 2007 6.965 7.056 6.759 6.866 829,551 -0.17(-2.38%)
Dec 10, 2007 7.109 7.109 6.927 7.033 42,453 +0.08(+1.21%)
Dec 07, 2007 7.048 7.155 6.736 6.949 120,020 -0.09(-1.30%)
Dec 06, 2007 6.980 7.071 6.965 7.041 43,884 +0.06(+0.87%)
Dec 05, 2007 6.980 7.125 6.957 6.980 71,894 +0.01(+0.11%)
Dec 04, 2007 6.995 7.026 6.850 6.972 61,119 +0.02(+0.22%)
Dec 03, 2007 7.239 7.239 6.866 6.957 90,450 -0.25(-3.49%)
Nov 30, 2007 7.033 7.346 7.018 7.208 87,074 +0.18(+2.49%)
Nov 29, 2007 7.071 7.224 6.835 7.033 46,638 +0.24(+3.48%)
Nov 28, 2007 6.553 7.010 6.530 6.797 183,875 +0.37(+5.69%)
Nov 27, 2007 6.987 7.010 6.332 6.431 135,022 -0.55(-7.86%)
Nov 26, 2007 7.033 7.094 6.888 6.980 29,938 -0.03(-0.43%)
Nov 23, 2007 7.018 7.041 6.957 7.010 15,277 +0.00(+0.00%)
Nov 21, 2007 7.170 7.277 6.896 7.010 49,178 -0.23(-3.16%)
Nov 20, 2007 7.186 7.429 7.102 7.239 49,075 +0.08(+1.17%)
Nov 19, 2007 7.460 7.460 6.965 7.155 85,827 -0.26(-3.49%)
Nov 16, 2007 7.673 7.673 7.247 7.414 87,149 -0.05(-0.61%)
Nov 15, 2007 7.620 7.681 7.391 7.460 123,768 -0.19(-2.49%)
Nov 14, 2007 7.452 7.810 7.452 7.650 123,834 +0.24(+3.29%)
Nov 13, 2007 7.635 7.635 7.346 7.407 152,267 -0.15(-2.02%)
Nov 12, 2007 7.719 7.833 7.544 7.559 160,608 -0.45(-5.61%)
Nov 09, 2007 7.818 8.009 7.727 8.009 81,629 +0.18(+2.34%)
Nov 08, 2007 7.986 8.146 7.818 7.826 76,496 -0.17(-2.10%)
Nov 07, 2007 8.230 8.252 7.993 7.993 143,898 -0.25(-3.05%)
Nov 06, 2007 8.298 8.321 8.222 8.245 33,097 -0.03(-0.37%)
Nov 05, 2007 8.290 8.313 8.169 8.275 41,631 -0.02(-0.18%)
Nov 02, 2007 8.230 8.306 8.207 8.290 35,871 +0.14(+1.78%)
Nov 01, 2007 8.009 8.260 8.009 8.146 124,771 -0.22(-2.64%)
Oct 31, 2007 7.864 8.367 7.780 8.367 52,596 +0.43(+5.37%)
Oct 30, 2007 8.191 8.252 7.856 7.940 46,982 -0.26(-3.16%)
Oct 29, 2007 8.138 8.290 8.138 8.199 50,554 +0.10(+1.22%)
Oct 26, 2007 7.689 8.534 7.689 8.100 248,983 +0.43(+5.67%)
Oct 25, 2007 7.749 7.749 7.620 7.666 125,695 -0.05(-0.69%)
Oct 24, 2007 7.696 7.826 7.620 7.719 98,947 -0.02(-0.30%)
Oct 23, 2007 7.734 7.826 7.696 7.742 81,180 +0.02(+0.30%)
Oct 22, 2007 7.841 7.955 7.498 7.719 226,511 -0.13(-1.65%)
Oct 19, 2007 8.153 8.230 7.810 7.849 223,562 -0.32(-3.92%)
Oct 18, 2007 8.184 8.382 8.108 8.169 62,961 -0.14(-1.65%)
Oct 17, 2007 8.092 8.397 8.085 8.306 78,469 +0.27(+3.32%)
Oct 16, 2007 8.458 8.458 7.955 8.039 115,372 -0.46(-5.38%)
Oct 15, 2007 8.557 8.664 8.306 8.496 239,281 -0.18(-2.11%)
Oct 12, 2007 8.610 8.725 8.566 8.679 59,358 +0.11(+1.33%)
Oct 11, 2007 8.641 8.778 8.473 8.565 119,461 -0.05(-0.53%)
Oct 10, 2007 8.344 8.702 8.199 8.611 194,604 +0.24(+2.91%)
Oct 09, 2007 8.230 8.367 8.123 8.367 121,004 +0.14(+1.67%)
Oct 08, 2007 8.146 8.306 8.146 8.230 48,163 +0.06(+0.74%)
Oct 05, 2007 8.161 8.230 7.963 8.169 95,478 +0.02(+0.29%)
Oct 04, 2007 8.306 8.306 8.047 8.146 82,219 +0.01(+0.09%)
Oct 03, 2007 8.237 8.458 8.077 8.138 1,206,587 -0.18(-2.20%)
Oct 02, 2007 8.351 8.367 8.207 8.321 77,612 +0.01(+0.09%)
Oct 01, 2007 8.130 8.382 7.856 8.313 194,380 +0.05(+0.65%)
Sep 28, 2007 8.329 8.374 8.230 8.260 134,909 -0.04(-0.46%)
Sep 27, 2007 8.095 8.382 8.085 8.298 140,810 +0.24(+2.93%)
Sep 26, 2007 8.367 8.367 8.062 8.062 87,486 -0.31(-3.73%)
Sep 25, 2007 8.268 8.382 8.184 8.374 145,684 +0.11(+1.29%)
Sep 24, 2007 7.734 8.313 7.734 8.268 105,388 +0.62(+8.07%)
Sep 21, 2007 7.711 7.788 7.628 7.650 38,222 +0.00(+0.00%)
Sep 20, 2007 7.902 7.909 7.468 7.650 76,697 -0.25(-3.18%)
Sep 19, 2007 8.268 8.268 7.902 7.902 38,546 -0.39(-4.69%)
Sep 18, 2007 8.290 8.336 8.146 8.290 64,789 +0.02(+0.28%)
Sep 17, 2007 8.382 8.382 8.230 8.268 662,457 -0.11(-1.27%)
Sep 14, 2007 8.420 8.519 8.138 8.374 367,029 +0.08(+1.01%)
Sep 13, 2007 8.138 8.382 8.100 8.290 424,957 +0.15(+1.87%)
Sep 12, 2007 8.176 8.230 8.108 8.138 28,740 -0.05(-0.65%)
Sep 11, 2007 8.237 8.252 8.123 8.191 46,505 +0.02(+0.28%)
Sep 10, 2007 7.940 8.199 7.940 8.169 52,118 -0.02(-0.19%)
Sep 07, 2007 8.130 8.283 8.092 8.184 27,075 -0.09(-1.10%)
Sep 06, 2007 8.207 8.298 8.153 8.275 42,454 +0.10(+1.21%)
Sep 05, 2007 8.108 8.268 8.108 8.176 37,985 +0.08(+0.94%)
Sep 04, 2007 8.191 8.191 7.948 8.100 130,079 -0.14(-1.67%)
Aug 31, 2007 8.009 8.237 7.909 8.237 44,619 +0.24(+3.05%)
Aug 30, 2007 7.841 8.031 7.841 7.993 29,429 +0.14(+1.75%)
Aug 29, 2007 7.841 7.917 7.734 7.856 71,752 -0.02(-0.19%)
Aug 28, 2007 8.047 8.169 7.871 7.871 22,438 -0.25(-3.10%)
Aug 27, 2007 8.191 8.336 8.092 8.123 55,189 +0.03(+0.38%)
Aug 24, 2007 7.544 8.108 7.544 8.092 349,362 +0.47(+6.20%)
Aug 23, 2007 7.597 8.001 7.544 7.620 134,148 -0.05(-0.60%)
Aug 22, 2007 7.574 7.780 7.338 7.666 57,844 +0.20(+2.65%)
Aug 21, 2007 7.628 7.643 7.384 7.468 78,285 -0.21(-2.78%)
Aug 20, 2007 7.826 7.826 7.574 7.681 26,246 -0.14(-1.85%)
Aug 17, 2007 8.108 8.169 7.810 7.826 32,135 -0.25(-3.11%)
Aug 16, 2007 7.437 8.077 6.949 8.077 122,960 +0.53(+6.96%)
Aug 15, 2007 7.254 7.605 7.254 7.551 17,454 +0.17(+2.27%)
Aug 14, 2007 7.277 7.559 7.186 7.384 87,660 +0.04(+0.52%)
Aug 13, 2007 6.896 7.871 6.896 7.346 89,960 +0.45(+6.52%)
Aug 10, 2007 7.224 7.300 6.896 6.896 115,947 -0.54(-7.27%)
Aug 09, 2007 7.589 7.589 7.064 7.437 53,151 -0.17(-2.20%)
Aug 08, 2007 8.184 8.382 7.544 7.605 166,481 -0.42(-5.22%)
Aug 07, 2007 8.108 8.382 7.925 8.024 142,200 -0.02(-0.19%)
Aug 06, 2007 7.955 8.153 7.902 8.039 53,483 -0.02(-0.19%)
Aug 03, 2007 7.948 8.130 7.887 8.054 90,507 +0.08(+1.05%)
Aug 02, 2007 7.909 8.191 7.887 7.970 113,542 +0.13(+1.65%)
Aug 01, 2007 7.780 7.925 7.559 7.841 116,348 +0.02(+0.29%)
Jul 31, 2007 7.925 8.108 7.727 7.818 316,090 -0.12(-1.54%)
Jul 30, 2007 8.054 8.115 7.909 7.940 121,451 -0.11(-1.42%)
Jul 27, 2007 8.062 8.184 8.031 8.054 23,294 -0.16(-1.95%)
Jul 26, 2007 8.100 8.230 7.544 8.214 136,505 -0.02(-0.19%)
Jul 25, 2007 8.100 8.230 8.001 8.230 21,194 +0.08(+0.93%)
Jul 24, 2007 8.184 8.214 7.970 8.153 24,823 -0.08(-0.93%)
Jul 23, 2007 8.290 8.290 8.146 8.230 32,460 +0.05(+0.56%)
Jul 20, 2007 8.321 8.321 8.001 8.184 70,566 -0.14(-1.65%)
Jul 19, 2007 8.153 8.344 8.130 8.321 333,281 -0.02(-0.18%)
Jul 18, 2007 8.290 8.359 7.849 8.336 53,743 +0.12(+1.48%)
Jul 17, 2007 8.321 8.382 7.879 8.214 102,196 -0.15(-1.82%)
Jul 16, 2007 8.191 8.382 8.191 8.367 363,241 +0.18(+2.23%)
Jul 13, 2007 8.001 8.191 7.719 8.184 1,497,407 +0.19(+2.38%)
Jul 12, 2007 7.239 8.001 7.094 7.993 242,624 +0.94(+13.41%)
Jul 11, 2007 6.789 7.048 6.782 7.048 247,987 +0.24(+3.47%)
Jul 10, 2007 6.774 6.858 6.751 6.812 14,993 -0.05(-0.67%)
Jul 09, 2007 6.888 6.888 6.736 6.858 59,613 +0.12(+1.81%)
Jul 06, 2007 6.774 6.858 6.736 6.736 25,197 -0.16(-2.32%)
Jul 05, 2007 6.812 6.995 6.782 6.896 54,987 +0.03(+0.44%)
Jul 03, 2007 6.843 6.896 6.812 6.866 16,174 +0.02(+0.22%)
Jul 02, 2007 6.622 7.216 6.561 6.850 56,169 +0.18(+2.74%)
Jun 29, 2007 6.500 6.706 6.485 6.667 35,642 +0.16(+2.46%)
Jun 28, 2007 6.279 6.561 6.279 6.507 41,470 +0.30(+4.91%)
Jun 27, 2007 6.286 6.286 6.172 6.203 43,569 -0.05(-0.73%)
Jun 26, 2007 6.248 6.264 6.195 6.248 24,344 +0.02(+0.37%)
Jun 25, 2007 6.302 6.332 6.210 6.225 22,900 -0.06(-0.97%)
Jun 22, 2007 6.408 6.408 6.286 6.286 23,294 -0.10(-1.55%)
Jun 21, 2007 6.439 6.439 6.218 6.386 30,017 -0.07(-1.06%)
Jun 20, 2007 6.614 6.614 6.264 6.454 32,283 -0.14(-2.08%)
Jun 19, 2007 6.599 6.629 6.553 6.591 39,632 +0.02(+0.23%)
Jun 18, 2007 6.431 6.667 6.431 6.576 19,685 +0.18(+2.86%)
Jun 15, 2007 6.347 6.408 6.340 6.393 7,086 +0.06(+0.96%)
Jun 14, 2007 6.286 6.332 6.254 6.332 2,755 +0.01(+0.12%)
Jun 13, 2007 6.264 6.325 6.241 6.325 109,449 +0.05(+0.85%)
Jun 12, 2007 6.302 6.317 6.241 6.271 30,971 -0.05(-0.84%)
Jun 11, 2007 6.294 6.325 6.195 6.325 50,514 +0.08(+1.22%)
Jun 08, 2007 6.149 6.264 6.088 6.248 29,514 +0.04(+0.61%)
Jun 07, 2007 6.149 6.248 6.134 6.210 44,357 +0.04(+0.62%)
Jun 06, 2007 6.096 6.172 6.065 6.172 39,895 +0.00(+0.00%)
Jun 05, 2007 6.309 6.309 5.982 6.172 80,704 -0.13(-2.06%)
Jun 04, 2007 6.401 6.454 6.302 6.302 24,278 -0.05(-0.72%)
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.