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

Medifast Inc (NY: MED )

18.68 -0.31 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2006 12.98 13.89 12.88 13.63 832,507 +0.27(+2.04%)
May 30, 2006 14.19 14.19 13.25 13.35 938,321 -0.55(-3.97%)
May 26, 2006 13.17 13.94 12.91 13.91 1,302,394 +0.96(+7.43%)
May 25, 2006 12.94 13.21 12.37 12.94 736,337 +0.11(+0.88%)
May 24, 2006 13.47 13.81 11.52 12.83 2,010,197 -0.51(-3.86%)
May 23, 2006 13.63 13.63 13.09 13.35 1,207,017 +0.34(+2.62%)
May 22, 2006 11.81 13.22 11.76 13.01 1,956,432 +0.70(+5.72%)
May 19, 2006 11.58 12.30 10.84 12.30 1,364,086 +0.74(+6.42%)
May 18, 2006 12.72 12.76 11.35 11.56 1,150,477 -1.08(-8.56%)
May 17, 2006 11.96 12.88 11.60 12.64 1,769,507 +0.53(+4.38%)
May 16, 2006 11.57 12.11 11.05 12.11 3,216,422 +2.08(+20.75%)
May 15, 2006 9.311 10.03 9.084 10.03 873,327 +0.70(+7.55%)
May 12, 2006 9.273 9.538 8.895 9.326 607,801 -0.44(-4.50%)
May 11, 2006 10.21 10.21 9.281 9.765 495,911 -0.30(-3.01%)
May 10, 2006 10.75 10.76 9.992 10.07 424,312 -0.66(-6.14%)
May 09, 2006 10.42 10.75 10.19 10.73 653,905 +0.27(+2.61%)
May 08, 2006 9.614 10.45 9.538 10.45 518,368 +1.02(+10.83%)
May 05, 2006 9.099 9.500 8.630 9.432 389,569 +0.13(+1.38%)
May 04, 2006 9.387 9.387 9.160 9.303 184,150 -0.08(-0.89%)
May 03, 2006 9.727 9.727 9.387 9.387 176,224 -0.15(-1.59%)
May 02, 2006 9.387 9.826 9.235 9.538 309,515 +0.12(+1.29%)
May 01, 2006 9.235 9.576 8.902 9.417 476,360 +0.47(+5.25%)
Apr 28, 2006 8.478 8.993 8.418 8.948 248,484 +0.36(+4.14%)
Apr 27, 2006 8.546 8.705 8.266 8.592 150,992 +0.05(+0.53%)
Apr 26, 2006 8.993 9.084 8.357 8.546 431,841 -0.39(-4.32%)
Apr 25, 2006 8.024 9.197 7.986 8.932 934,358 +1.02(+12.92%)
Apr 24, 2006 7.774 7.948 7.683 7.911 277,282 +0.23(+3.06%)
Apr 21, 2006 7.509 7.805 7.070 7.676 639,638 +0.25(+3.36%)
Apr 20, 2006 7.267 7.532 7.267 7.426 240,161 +0.23(+3.26%)
Apr 19, 2006 6.813 7.320 6.813 7.191 452,978 +0.39(+5.67%)
Apr 18, 2006 6.677 6.813 6.677 6.805 65,918 +0.14(+2.04%)
Apr 17, 2006 6.926 7.078 6.525 6.669 225,498 -0.26(-3.72%)
Apr 13, 2006 6.767 6.926 6.631 6.926 147,161 +0.16(+2.35%)
Apr 12, 2006 6.926 6.926 6.514 6.767 107,134 -0.02(-0.33%)
Apr 11, 2006 7.116 7.184 6.593 6.790 182,433 -0.32(-4.47%)
Apr 10, 2006 7.131 7.191 7.002 7.108 106,738 +0.08(+1.08%)
Apr 07, 2006 7.002 7.116 6.964 7.032 158,522 +0.17(+2.43%)
Apr 06, 2006 6.873 7.108 6.851 6.866 152,577 +0.00(+0.00%)
Apr 05, 2006 6.586 6.957 6.586 6.866 185,735 +0.24(+3.66%)
Apr 04, 2006 6.563 6.722 6.434 6.624 134,876 -0.10(-1.46%)
Apr 03, 2006 6.979 7.002 6.669 6.722 212,156 -0.26(-3.79%)
Mar 31, 2006 6.843 6.995 6.510 6.987 457,601 +0.20(+2.90%)
Mar 30, 2006 6.192 6.820 6.192 6.790 623,257 +0.51(+8.20%)
Mar 29, 2006 6.207 6.275 6.086 6.275 184,942 +0.03(+0.48%)
Mar 28, 2006 6.003 6.245 5.905 6.245 178,469 +0.32(+5.36%)
Mar 27, 2006 5.980 6.011 5.844 5.927 84,677 -0.05(-0.89%)
Mar 24, 2006 5.942 6.048 5.874 5.980 42,668 +0.05(+0.77%)
Mar 23, 2006 6.056 6.283 5.746 5.935 101,586 -0.02(-0.38%)
Mar 22, 2006 6.033 6.086 5.836 5.958 92,999 -0.08(-1.38%)
Mar 21, 2006 6.283 6.344 5.791 6.041 223,252 -0.20(-3.27%)
Mar 20, 2006 6.132 6.434 6.056 6.245 505,290 +0.12(+1.98%)
Mar 17, 2006 6.147 6.275 5.942 6.124 337,388 -0.07(-1.10%)
Mar 16, 2006 5.602 6.275 5.602 6.192 1,099,882 +0.88(+16.52%)
Mar 15, 2006 5.299 5.314 5.110 5.314 173,714 +0.02(+0.29%)
Mar 14, 2006 5.185 5.322 5.110 5.299 71,995 +0.19(+3.70%)
Mar 13, 2006 4.958 5.117 4.883 5.110 133,158 +0.14(+2.90%)
Mar 10, 2006 4.989 5.034 4.958 4.966 48,085 -0.03(-0.61%)
Mar 09, 2006 5.102 5.110 4.989 4.996 18,494 -0.03(-0.60%)
Mar 08, 2006 4.973 5.049 4.973 5.026 45,839 -0.02(-0.45%)
Mar 07, 2006 5.148 5.148 4.958 5.049 53,237 -0.20(-3.89%)
Mar 06, 2006 5.148 5.269 5.110 5.254 87,980 -0.01(-0.14%)
Mar 03, 2006 5.299 5.314 5.261 5.261 147,029 -0.05(-1.00%)
Mar 02, 2006 5.223 5.314 5.223 5.314 48,877 +0.02(+0.29%)
Mar 01, 2006 5.284 5.306 5.223 5.299 65,522 +0.01(+0.14%)
Feb 28, 2006 5.306 5.329 5.201 5.291 99,869 -0.02(-0.29%)
Feb 27, 2006 5.284 5.337 5.269 5.306 52,444 +0.02(+0.43%)
Feb 24, 2006 5.148 5.337 5.148 5.284 105,021 +0.08(+1.60%)
Feb 23, 2006 5.057 5.223 5.057 5.201 84,149 +0.08(+1.48%)
Feb 22, 2006 5.102 5.163 5.057 5.125 83,488 +0.02(+0.45%)
Feb 21, 2006 5.049 5.117 4.958 5.102 66,975 +0.05(+0.90%)
Feb 17, 2006 4.883 5.072 4.883 5.057 74,241 +0.06(+1.21%)
Feb 16, 2006 4.966 5.117 4.875 4.996 86,262 +0.08(+1.54%)
Feb 15, 2006 4.799 5.011 4.769 4.920 138,839 +0.18(+3.72%)
Feb 14, 2006 4.693 4.792 4.693 4.744 70,146 +0.05(+1.08%)
Feb 13, 2006 4.580 4.807 4.580 4.693 32,232 -0.08(-1.59%)
Feb 10, 2006 4.799 4.799 4.603 4.769 56,539 -0.02(-0.32%)
Feb 09, 2006 4.625 4.807 4.534 4.784 185,603 +0.05(+1.12%)
Feb 08, 2006 4.867 4.867 4.557 4.731 147,558 -0.12(-2.50%)
Feb 07, 2006 5.110 5.110 4.724 4.852 181,376 -0.33(-6.29%)
Feb 06, 2006 5.072 5.178 4.996 5.178 104,624 -0.01(-0.15%)
Feb 03, 2006 5.034 5.254 5.019 5.185 231,310 +0.11(+2.24%)
Feb 02, 2006 5.004 5.102 4.966 5.072 179,262 +0.06(+1.21%)
Feb 01, 2006 4.830 5.019 4.792 5.011 162,749 +0.17(+3.44%)
Jan 31, 2006 4.883 4.913 4.731 4.845 72,127 -0.05(-1.08%)
Jan 30, 2006 4.807 4.920 4.754 4.898 148,482 +0.17(+3.52%)
Jan 27, 2006 4.693 4.845 4.587 4.731 219,025 +0.10(+2.12%)
Jan 26, 2006 4.466 4.724 4.391 4.633 311,628 +0.17(+3.73%)
Jan 25, 2006 4.444 4.512 4.436 4.466 108,587 +0.01(+0.17%)
Jan 24, 2006 4.504 4.542 4.383 4.459 135,536 +0.11(+2.42%)
Jan 23, 2006 4.413 4.413 4.247 4.353 159,050 -0.03(-0.67%)
Jan 20, 2006 4.512 4.534 4.322 4.383 67,107 -0.13(-2.85%)
Jan 19, 2006 4.557 4.655 4.512 4.512 125,761 -0.02(-0.33%)
Jan 18, 2006 4.391 4.693 4.391 4.527 235,009 +0.18(+4.18%)
Jan 17, 2006 4.360 4.428 4.254 4.345 72,920 -0.05(-1.20%)
Jan 13, 2006 4.466 4.466 4.353 4.398 40,291 -0.11(-2.35%)
Jan 12, 2006 4.353 4.504 4.209 4.504 156,144 +0.19(+4.39%)
Jan 11, 2006 4.761 4.852 4.315 4.315 272,658 -0.42(-8.80%)
Jan 10, 2006 4.580 4.754 4.550 4.731 184,942 +0.15(+3.31%)
Jan 09, 2006 4.481 4.648 4.315 4.580 121,401 +0.13(+2.89%)
Jan 06, 2006 4.277 4.557 4.277 4.451 163,146 -0.07(-1.51%)
Jan 05, 2006 4.163 4.580 4.156 4.519 201,455 +0.32(+7.57%)
Jan 04, 2006 4.088 4.307 4.088 4.201 127,346 +0.11(+2.78%)
Jan 03, 2006 3.936 4.110 3.936 4.088 68,693 +0.12(+3.05%)
Dec 30, 2005 3.951 4.073 3.861 3.967 84,413 -0.01(-0.19%)
Dec 29, 2005 4.050 4.050 3.974 3.974 48,217 -0.08(-2.05%)
Dec 28, 2005 4.050 4.103 4.027 4.057 58,785 +0.02(+0.37%)
Dec 27, 2005 4.156 4.156 4.035 4.042 48,349 -0.04(-0.93%)
Dec 23, 2005 4.148 4.156 4.012 4.080 44,914 -0.05(-1.28%)
Dec 22, 2005 4.042 4.163 4.042 4.133 80,185 +0.11(+2.82%)
Dec 21, 2005 3.936 4.050 3.906 4.020 65,126 +0.10(+2.51%)
Dec 20, 2005 3.861 3.974 3.846 3.921 70,146 +0.01(+0.19%)
Dec 19, 2005 3.914 4.012 3.838 3.914 52,972 -0.05(-1.15%)
Dec 16, 2005 3.974 4.027 3.936 3.959 53,369 +0.00(+0.00%)
Dec 15, 2005 4.050 4.050 3.906 3.959 83,092 -0.06(-1.51%)
Dec 14, 2005 4.148 4.148 3.967 4.020 92,735 -0.14(-3.28%)
Dec 13, 2005 4.163 4.163 4.058 4.156 39,894 -0.02(-0.36%)
Dec 12, 2005 4.088 4.224 4.088 4.171 75,562 +0.09(+2.23%)
Dec 09, 2005 4.088 4.103 3.944 4.080 94,188 +0.11(+2.86%)
Dec 08, 2005 4.216 4.247 3.944 3.967 184,942 -0.29(-6.76%)
Dec 07, 2005 4.247 4.300 4.247 4.254 43,329 +0.02(+0.36%)
Dec 06, 2005 4.277 4.315 4.216 4.239 57,332 -0.08(-1.75%)
Dec 05, 2005 4.277 4.345 4.171 4.315 101,850 +0.02(+0.53%)
Dec 02, 2005 4.285 4.353 4.216 4.292 114,928 +0.01(+0.18%)
Dec 01, 2005 4.088 4.451 4.050 4.285 186,131 +0.20(+5.01%)
Nov 30, 2005 4.073 4.095 3.936 4.080 80,185 -0.02(-0.37%)
Nov 29, 2005 4.050 4.163 3.974 4.095 159,315 +0.05(+1.12%)
Nov 28, 2005 3.898 4.065 3.898 4.050 151,785 +0.17(+4.49%)
Nov 25, 2005 3.898 3.929 3.709 3.876 73,580 -0.08(-1.92%)
Nov 23, 2005 3.989 4.065 3.936 3.951 114,136 +0.00(+0.00%)
Nov 22, 2005 4.088 4.088 3.944 3.951 95,245 -0.14(-3.33%)
Nov 21, 2005 4.042 4.095 3.997 4.088 79,261 +0.09(+2.27%)
Nov 18, 2005 3.898 4.050 3.853 3.997 170,279 +0.10(+2.52%)
Nov 17, 2005 3.785 3.997 3.785 3.898 235,934 -0.10(-2.46%)
Nov 16, 2005 4.020 4.088 3.936 3.997 145,708 -0.02(-0.56%)
Nov 15, 2005 4.201 4.194 4.012 4.020 220,478 -0.17(-4.15%)
Nov 14, 2005 3.853 4.239 3.785 4.194 559,848 +0.37(+9.70%)
Nov 11, 2005 3.808 3.876 3.634 3.823 449,675 -0.11(-2.88%)
Nov 10, 2005 3.573 3.944 3.444 3.936 953,248 +0.61(+18.45%)
Nov 09, 2005 3.134 3.467 3.134 3.323 227,083 +0.12(+3.78%)
Nov 08, 2005 3.482 3.520 2.801 3.202 143,198 -0.24(-7.03%)
Nov 07, 2005 3.369 3.671 3.369 3.444 405,685 +0.08(+2.25%)
Nov 04, 2005 3.036 3.452 3.028 3.369 211,627 +0.36(+12.09%)
Nov 03, 2005 2.990 3.058 2.914 3.005 82,431 +0.05(+1.79%)
Nov 02, 2005 2.975 3.020 2.892 2.952 47,820 -0.02(-0.51%)
Nov 01, 2005 2.952 3.020 2.952 2.967 19,815 +0.03(+1.03%)
Oct 31, 2005 2.877 2.937 2.869 2.937 30,647 +0.04(+1.31%)
Oct 28, 2005 2.907 2.952 2.877 2.899 30,647 -0.02(-0.78%)
Oct 27, 2005 2.952 2.952 2.899 2.922 41,083 -0.02(-0.52%)
Oct 26, 2005 3.013 3.028 2.930 2.937 46,235 -0.01(-0.26%)
Oct 25, 2005 2.952 3.013 2.945 2.945 37,649 -0.01(-0.26%)
Oct 24, 2005 3.020 3.028 2.952 2.952 45,839 -0.01(-0.26%)
Oct 21, 2005 2.990 3.020 2.952 2.960 61,955 +0.01(+0.26%)
Oct 20, 2005 3.036 3.058 2.952 2.952 125,761 +0.01(+0.26%)
Oct 19, 2005 2.952 3.028 2.877 2.945 50,859 -0.03(-1.02%)
Oct 18, 2005 2.967 3.058 2.952 2.975 44,914 +0.00(+0.00%)
Oct 17, 2005 3.005 3.096 2.952 2.975 158,126 -0.11(-3.44%)
Oct 14, 2005 3.051 3.119 3.051 3.081 70,278 +0.02(+0.49%)
Oct 13, 2005 3.111 3.111 3.036 3.066 90,225 -0.05(-1.70%)
Oct 12, 2005 3.111 3.126 3.036 3.119 82,167 +0.01(+0.24%)
Oct 11, 2005 3.073 3.119 3.036 3.111 58,653 -0.04(-1.20%)
Oct 10, 2005 3.028 3.164 3.028 3.149 131,705 +0.09(+2.97%)
Oct 07, 2005 3.028 3.164 3.005 3.058 148,482 +0.07(+2.28%)
Oct 06, 2005 2.952 3.066 2.884 2.990 172,921 +0.01(+0.25%)
Oct 05, 2005 2.945 3.036 2.839 2.983 128,931 +0.07(+2.34%)
Oct 04, 2005 2.945 2.960 2.914 2.914 100,529 -0.02(-0.77%)
Oct 03, 2005 2.990 3.066 2.839 2.937 159,050 -0.09(-3.00%)
Sep 30, 2005 3.028 3.058 2.990 3.028 33,818 -0.04(-1.23%)
Sep 29, 2005 3.089 3.104 2.990 3.066 64,862 -0.04(-1.22%)
Sep 28, 2005 2.952 3.179 2.952 3.104 108,852 +0.12(+4.06%)
Sep 27, 2005 2.983 3.013 2.967 2.983 27,080 +0.03(+1.03%)
Sep 26, 2005 2.914 3.028 2.914 2.952 56,671 +0.02(+0.52%)
Sep 23, 2005 2.937 2.998 2.884 2.937 67,504 -0.01(-0.26%)
Sep 22, 2005 3.020 3.028 2.914 2.945 55,350 -0.07(-2.26%)
Sep 21, 2005 3.028 3.081 2.914 3.013 79,393 -0.02(-0.50%)
Sep 20, 2005 3.142 3.142 2.952 3.028 72,259 +0.00(+0.00%)
Sep 19, 2005 3.142 3.142 2.914 3.028 194,322 -0.08(-2.68%)
Sep 16, 2005 3.300 3.300 3.043 3.111 107,399 -0.14(-4.42%)
Sep 15, 2005 3.293 3.293 3.179 3.255 47,160 +0.03(+0.94%)
Sep 14, 2005 3.232 3.278 3.202 3.225 25,627 +0.04(+1.19%)
Sep 13, 2005 3.210 3.278 3.187 3.187 68,032 +0.00(+0.00%)
Sep 12, 2005 3.217 3.240 3.164 3.187 49,009 -0.02(-0.47%)
Sep 09, 2005 3.005 3.217 2.952 3.202 161,825 +0.25(+8.46%)
Sep 08, 2005 3.149 3.172 2.725 2.952 435,276 -0.26(-8.02%)
Sep 07, 2005 3.384 3.384 3.164 3.210 108,323 -0.17(-5.15%)
Sep 06, 2005 3.255 3.406 3.255 3.384 56,011 +0.12(+3.71%)
Sep 02, 2005 3.293 3.293 3.240 3.263 38,705 -0.03(-0.92%)
Sep 01, 2005 3.126 3.293 3.111 3.293 84,149 +0.18(+5.84%)
Aug 31, 2005 3.104 3.111 3.058 3.111 79,789 +0.00(+0.00%)
Aug 30, 2005 3.043 3.134 3.043 3.111 97,359 +0.05(+1.48%)
Aug 29, 2005 3.111 3.142 3.029 3.066 86,526 -0.05(-1.70%)
Aug 26, 2005 3.089 3.142 3.066 3.119 66,051 +0.06(+1.98%)
Aug 25, 2005 3.058 3.179 3.051 3.058 135,140 +0.01(+0.25%)
Aug 24, 2005 3.225 3.225 3.051 3.051 95,641 -0.15(-4.73%)
Aug 23, 2005 3.232 3.247 3.119 3.202 168,166 +0.08(+2.42%)
Aug 22, 2005 3.293 3.353 3.073 3.126 240,029 -0.17(-5.28%)
Aug 19, 2005 3.149 3.353 3.149 3.300 155,484 +0.12(+3.81%)
Aug 18, 2005 3.459 3.459 3.149 3.179 324,707 -0.28(-8.10%)
Aug 17, 2005 3.376 3.528 3.376 3.459 132,366 +0.07(+2.01%)
Aug 16, 2005 3.353 3.558 3.353 3.391 252,447 +0.04(+1.13%)
Aug 15, 2005 3.300 3.399 3.036 3.353 221,667 +0.05(+1.61%)
Aug 12, 2005 3.482 3.581 3.247 3.300 221,006 -0.12(-3.54%)
Aug 11, 2005 3.331 3.437 3.202 3.422 488,513 +0.31(+9.97%)
Aug 10, 2005 3.997 3.997 3.089 3.111 1,717,723 -1.71(-35.48%)
Aug 09, 2005 5.481 5.594 4.769 4.822 543,996 -0.54(-10.03%)
Aug 08, 2005 4.837 5.367 4.807 5.359 735,808 +0.59(+12.38%)
Aug 05, 2005 4.633 4.777 4.618 4.769 192,076 +0.10(+2.11%)
Aug 04, 2005 4.693 4.739 4.603 4.671 210,570 -0.02(-0.48%)
Aug 03, 2005 4.542 4.693 4.512 4.693 138,839 +0.15(+3.33%)
Aug 02, 2005 4.633 4.633 4.360 4.542 333,557 -0.11(-2.44%)
Aug 01, 2005 4.731 4.731 4.572 4.655 239,369 -0.08(-1.60%)
Jul 29, 2005 4.769 4.807 4.580 4.731 144,255 -0.15(-3.10%)
Jul 28, 2005 4.754 4.958 4.731 4.883 415,329 +0.40(+8.95%)
Jul 27, 2005 4.557 4.777 4.300 4.481 529,993 -0.24(-5.13%)
Jul 26, 2005 5.095 5.102 4.550 4.724 367,508 -0.32(-6.31%)
Jul 25, 2005 4.837 5.042 4.769 5.042 531,711 +0.23(+4.88%)
Jul 22, 2005 4.527 4.845 4.489 4.807 455,884 +0.27(+6.01%)
Jul 21, 2005 4.618 4.701 4.466 4.534 163,542 -0.14(-3.07%)
Jul 20, 2005 4.618 4.731 4.391 4.678 276,621 +0.06(+1.31%)
Jul 19, 2005 4.867 4.867 4.466 4.618 368,300 -0.14(-2.87%)
Jul 18, 2005 4.413 4.875 4.315 4.754 1,123,264 +0.45(+10.37%)
Jul 15, 2005 3.861 4.345 3.861 4.307 539,240 +0.39(+10.06%)
Jul 14, 2005 4.073 4.156 3.641 3.914 534,485 -0.17(-4.26%)
Jul 13, 2005 4.194 4.201 3.785 4.088 541,090 +0.00(+0.00%)
Jul 12, 2005 3.649 4.179 3.634 4.088 1,036,209 +0.46(+12.74%)
Jul 11, 2005 3.172 3.626 3.172 3.626 494,326 +0.39(+11.92%)
Jul 08, 2005 3.369 3.369 3.066 3.240 373,584 -0.05(-1.61%)
Jul 07, 2005 2.937 3.512 2.801 3.293 811,635 +0.28(+9.30%)
Jul 06, 2005 2.294 3.013 2.278 3.013 1,080,199 +0.73(+32.23%)
Jul 05, 2005 2.316 2.324 2.271 2.279 18,097 -0.04(-1.63%)
Jul 01, 2005 2.271 2.316 2.271 2.316 28,137 +0.02(+0.66%)
Jun 30, 2005 2.309 2.316 2.271 2.301 42,404 +0.01(+0.33%)
Jun 29, 2005 2.271 2.309 2.256 2.294 95,113 +0.04(+1.68%)
Jun 28, 2005 2.248 2.263 2.203 2.256 31,308 +0.04(+1.71%)
Jun 27, 2005 2.248 2.248 2.203 2.218 19,947 +0.00(+0.00%)
Jun 24, 2005 2.203 2.248 2.203 2.218 19,286 -0.03(-1.35%)
Jun 23, 2005 2.263 2.271 2.218 2.248 33,025 +0.00(+0.00%)
Jun 22, 2005 2.263 2.263 2.218 2.248 44,782 -0.01(-0.34%)
Jun 21, 2005 2.263 2.263 2.233 2.256 27,345 -0.02(-0.67%)
Jun 20, 2005 2.233 2.271 2.233 2.271 26,024 -0.02(-0.99%)
Jun 17, 2005 2.233 2.316 2.233 2.294 52,180 -0.02(-0.66%)
Jun 16, 2005 2.316 2.316 2.263 2.309 83,620 +0.02(+0.66%)
Jun 15, 2005 2.248 2.309 2.218 2.294 37,517 -0.03(-1.30%)
Jun 14, 2005 2.271 2.332 2.271 2.324 55,218 +0.05(+1.99%)
Jun 13, 2005 2.210 2.286 2.203 2.279 70,674 +0.06(+2.73%)
Jun 10, 2005 2.180 2.233 2.180 2.218 56,143 +0.02(+0.69%)
Jun 09, 2005 2.233 2.233 2.180 2.203 49,670 -0.04(-1.69%)
Jun 08, 2005 2.271 2.271 2.233 2.241 34,478 -0.02(-1.00%)
Jun 07, 2005 2.195 2.271 2.195 2.263 46,367 -0.01(-0.33%)
Jun 06, 2005 2.316 2.316 2.241 2.271 52,312 -0.05(-1.96%)
Jun 03, 2005 2.294 2.324 2.286 2.316 37,913 +0.01(+0.33%)
Jun 02, 2005 2.309 2.309 2.279 2.309 15,323 -0.02(-0.97%)
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.