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

Marcus Corp (NY: MCS )

10.68 -0.04 (-0.37%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 23, 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 (%)
Dec 31, 2009 9.187 9.067 9.067 9.067 51,466 -0.13(-1.38%)
Dec 30, 2009 9.067 9.194 8.869 9.194 57,129 +0.07(+0.78%)
Dec 29, 2009 9.152 9.159 9.010 9.124 32,959 +0.01(+0.08%)
Dec 28, 2009 9.173 9.251 9.081 9.117 53,986 -0.04(-0.39%)
Dec 24, 2009 9.138 9.343 8.996 9.152 33,197 +0.06(+0.62%)
Dec 23, 2009 9.018 9.166 8.947 9.095 74,373 +0.10(+1.10%)
Dec 22, 2009 8.989 9.152 8.920 8.996 77,223 +0.01(+0.08%)
Dec 21, 2009 8.890 9.102 8.890 8.989 89,531 +0.10(+1.11%)
Dec 18, 2009 8.862 8.933 8.735 8.890 230,384 +0.14(+1.62%)
Dec 17, 2009 9.067 9.138 8.629 8.749 98,993 -0.45(-4.92%)
Dec 16, 2009 9.300 9.414 9.060 9.201 120,383 +0.04(+0.39%)
Dec 15, 2009 9.152 9.463 9.102 9.166 90,796 +0.01(+0.08%)
Dec 14, 2009 9.173 9.244 9.102 9.159 56,323 +0.03(+0.31%)
Dec 11, 2009 9.095 9.244 8.968 9.131 70,609 +0.08(+0.94%)
Dec 10, 2009 9.067 9.357 8.975 9.046 87,917 +0.01(+0.08%)
Dec 09, 2009 9.293 9.322 8.897 9.039 72,546 -0.22(-2.37%)
Dec 08, 2009 9.109 9.414 9.109 9.258 146,104 +0.08(+0.93%)
Dec 07, 2009 9.293 9.421 9.067 9.173 75,874 -0.09(-0.99%)
Dec 04, 2009 9.201 9.555 8.841 9.265 352,074 +0.35(+3.89%)
Dec 03, 2009 9.223 9.223 8.848 8.918 94,489 -0.27(-2.93%)
Dec 02, 2009 8.897 9.343 8.897 9.187 63,067 +0.32(+3.59%)
Dec 01, 2009 8.904 9.088 8.778 8.869 40,409 +0.11(+1.21%)
Nov 30, 2009 8.805 8.812 8.388 8.763 157,163 -0.03(-0.32%)
Nov 27, 2009 8.975 9.053 8.791 8.791 48,583 -0.23(-2.59%)
Nov 25, 2009 9.237 9.300 9.018 9.025 45,398 -0.18(-1.92%)
Nov 24, 2009 9.095 9.258 8.565 9.201 116,749 +0.14(+1.56%)
Nov 23, 2009 8.911 9.124 8.805 9.060 87,691 +0.35(+3.98%)
Nov 20, 2009 8.339 8.770 8.268 8.713 64,785 +0.31(+3.70%)
Nov 19, 2009 8.657 8.657 8.148 8.402 87,167 -0.33(-3.81%)
Nov 18, 2009 8.996 8.996 8.487 8.735 37,000 -0.26(-2.91%)
Nov 17, 2009 9.166 9.405 8.947 8.996 87,156 -0.25(-2.68%)
Nov 16, 2009 8.685 9.343 8.685 9.244 57,718 +0.67(+7.84%)
Nov 13, 2009 8.473 8.728 8.346 8.572 46,910 +0.08(+0.92%)
Nov 12, 2009 8.862 8.996 8.466 8.494 40,254 -0.41(-4.61%)
Nov 11, 2009 8.911 9.018 8.777 8.904 29,101 +0.13(+1.53%)
Nov 10, 2009 8.897 8.947 8.565 8.770 27,476 -0.21(-2.29%)
Nov 09, 2009 8.749 9.039 8.749 8.975 49,074 +0.33(+3.76%)
Nov 06, 2009 8.643 8.883 8.494 8.650 62,202 -0.11(-1.21%)
Nov 05, 2009 8.487 8.855 8.487 8.756 41,444 +0.35(+4.21%)
Nov 04, 2009 8.685 8.798 8.360 8.402 94,926 -0.19(-2.22%)
Nov 03, 2009 8.268 8.600 8.204 8.593 82,759 +0.26(+3.14%)
Nov 02, 2009 8.324 8.487 8.020 8.331 136,218 +0.06(+0.68%)
Oct 30, 2009 8.558 8.607 7.851 8.275 134,823 -0.39(-4.49%)
Oct 29, 2009 8.091 8.742 8.056 8.664 99,504 +0.68(+8.50%)
Oct 28, 2009 8.402 8.508 7.950 7.985 125,229 -0.41(-4.89%)
Oct 27, 2009 8.841 8.940 8.374 8.395 69,250 -0.43(-4.89%)
Oct 26, 2009 8.947 9.194 8.671 8.827 45,265 -0.08(-0.87%)
Oct 23, 2009 8.819 8.989 8.742 8.904 74,503 -0.45(-4.84%)
Oct 22, 2009 9.661 9.661 9.293 9.357 131,472 -0.33(-3.43%)
Oct 21, 2009 9.718 10.08 9.654 9.689 147,402 -0.04(-0.36%)
Oct 20, 2009 9.647 9.746 9.619 9.725 73,778 -0.08(-0.87%)
Oct 19, 2009 9.760 9.965 9.704 9.810 51,902 +0.13(+1.31%)
Oct 16, 2009 9.668 9.767 9.548 9.682 52,845 -0.07(-0.73%)
Oct 15, 2009 9.718 9.838 9.485 9.753 67,028 -0.04(-0.36%)
Oct 14, 2009 9.463 9.866 9.399 9.788 88,463 +0.47(+5.01%)
Oct 13, 2009 9.456 9.456 9.173 9.322 33,453 -0.13(-1.35%)
Oct 12, 2009 9.491 9.569 9.272 9.449 56,061 +0.18(+1.91%)
Oct 09, 2009 9.053 9.279 9.032 9.272 80,454 +0.24(+2.66%)
Oct 08, 2009 9.406 9.406 9.032 9.032 82,241 -0.27(-2.89%)
Oct 07, 2009 9.102 9.336 9.067 9.300 42,696 +0.17(+1.86%)
Oct 06, 2009 8.954 9.180 8.897 9.131 40,152 +0.23(+2.54%)
Oct 05, 2009 8.876 9.152 8.791 8.904 57,747 +0.11(+1.29%)
Oct 02, 2009 8.600 8.961 8.600 8.791 72,837 +0.03(+0.32%)
Oct 01, 2009 8.968 9.003 8.713 8.763 105,492 -0.28(-3.13%)
Sep 30, 2009 9.117 9.117 8.650 9.046 113,633 -0.11(-1.16%)
Sep 29, 2009 9.018 9.265 9.018 9.152 31,824 +0.17(+1.89%)
Sep 28, 2009 9.018 9.180 8.805 8.982 72,391 +0.00(+0.00%)
Sep 25, 2009 8.947 9.117 8.756 8.982 62,014 +0.03(+0.32%)
Sep 24, 2009 9.435 9.435 8.791 8.954 80,827 -0.38(-4.09%)
Sep 23, 2009 9.605 9.696 9.322 9.336 74,236 -0.20(-2.08%)
Sep 22, 2009 9.491 9.753 9.491 9.534 116,213 +0.02(+0.22%)
Sep 21, 2009 9.555 9.619 9.343 9.513 75,911 -0.13(-1.32%)
Sep 18, 2009 9.661 9.725 9.406 9.640 167,136 +0.03(+0.29%)
Sep 17, 2009 9.718 9.902 9.463 9.612 82,159 -0.28(-2.86%)
Sep 16, 2009 9.810 9.902 9.682 9.895 100,458 +0.11(+1.08%)
Sep 15, 2009 9.244 9.803 9.138 9.788 147,437 +0.46(+4.93%)
Sep 14, 2009 9.124 9.357 9.067 9.329 40,790 +0.13(+1.46%)
Sep 11, 2009 9.315 9.583 9.124 9.194 65,666 -0.11(-1.22%)
Sep 10, 2009 9.315 9.414 8.933 9.307 52,934 -0.02(-0.23%)
Sep 09, 2009 9.279 9.795 9.237 9.329 102,578 +0.02(+0.23%)
Sep 08, 2009 8.749 9.315 8.416 9.307 162,218 +0.64(+7.43%)
Sep 04, 2009 8.346 8.685 8.183 8.664 100,454 +0.28(+3.29%)
Sep 03, 2009 8.416 8.515 8.169 8.388 105,622 +0.01(+0.08%)
Sep 02, 2009 8.515 8.692 8.278 8.381 141,938 -0.19(-2.23%)
Sep 01, 2009 8.770 9.053 8.261 8.572 133,254 -0.28(-3.19%)
Aug 31, 2009 9.067 9.145 8.819 8.855 171,942 -0.35(-3.84%)
Aug 28, 2009 9.406 9.406 9.145 9.208 93,755 -0.11(-1.21%)
Aug 27, 2009 9.279 9.477 8.947 9.322 78,354 -0.01(-0.08%)
Aug 26, 2009 9.484 9.583 9.265 9.329 57,956 -0.19(-2.01%)
Aug 25, 2009 9.187 9.612 9.152 9.520 110,753 +0.41(+4.50%)
Aug 24, 2009 9.343 9.378 8.982 9.109 67,839 -0.20(-2.13%)
Aug 21, 2009 9.336 9.555 9.152 9.307 179,546 +0.13(+1.46%)
Aug 20, 2009 8.926 9.364 8.926 9.173 117,082 +0.11(+1.17%)
Aug 19, 2009 8.933 9.145 8.876 9.067 58,034 -0.05(-0.54%)
Aug 18, 2009 9.025 9.293 8.728 9.117 73,977 +0.08(+0.94%)
Aug 17, 2009 9.053 9.329 8.841 9.032 109,053 -0.24(-2.59%)
Aug 14, 2009 9.718 9.718 9.060 9.272 174,260 -0.41(-4.24%)
Aug 13, 2009 9.859 9.859 9.392 9.682 104,888 -0.13(-1.30%)
Aug 12, 2009 9.399 10.05 9.371 9.810 107,335 +0.45(+4.84%)
Aug 11, 2009 9.406 9.498 9.152 9.357 93,619 -0.06(-0.68%)
Aug 10, 2009 9.555 10.02 9.336 9.421 86,336 -0.24(-2.49%)
Aug 07, 2009 8.855 10.12 8.770 9.661 179,360 +1.10(+12.89%)
Aug 06, 2009 8.940 9.046 8.494 8.558 152,951 -0.35(-3.97%)
Aug 05, 2009 9.223 9.364 8.742 8.911 136,632 -0.33(-3.52%)
Aug 04, 2009 8.883 9.406 8.883 9.237 158,976 +0.29(+3.24%)
Aug 03, 2009 9.237 9.350 8.657 8.947 117,743 +0.01(+0.08%)
Jul 31, 2009 9.329 9.371 8.848 8.940 83,493 -0.46(-4.89%)
Jul 30, 2009 9.145 9.647 9.088 9.399 126,743 +0.39(+4.32%)
Jul 29, 2009 9.336 9.421 8.841 9.010 117,468 -0.42(-4.50%)
Jul 28, 2009 9.102 9.477 8.869 9.435 128,441 +0.22(+2.38%)
Jul 27, 2009 9.619 9.619 8.869 9.216 139,472 -0.55(-5.65%)
Jul 24, 2009 9.640 9.803 9.223 9.767 2,433 -0.01(-0.14%)
Jul 23, 2009 9.371 10.15 9.187 9.781 159,947 +0.43(+4.61%)
Jul 22, 2009 9.194 9.449 9.053 9.350 81,848 +0.11(+1.15%)
Jul 21, 2009 9.357 9.406 9.124 9.244 142,603 -0.02(-0.23%)
Jul 20, 2009 8.989 9.329 8.883 9.265 155,226 +0.34(+3.80%)
Jul 17, 2009 8.763 8.975 8.614 8.926 132,541 +0.16(+1.86%)
Jul 16, 2009 8.438 8.876 8.289 8.763 127,682 +0.28(+3.34%)
Jul 15, 2009 8.133 8.480 7.971 8.480 130,131 +0.52(+6.58%)
Jul 14, 2009 8.091 8.091 7.730 7.957 84,347 -0.02(-0.27%)
Jul 13, 2009 7.773 8.056 7.638 7.978 205,965 +0.28(+3.68%)
Jul 10, 2009 7.313 7.773 7.172 7.695 128,461 +0.42(+5.73%)
Jul 09, 2009 7.193 7.412 7.044 7.278 77,557 +0.17(+2.39%)
Jul 08, 2009 7.214 7.271 7.073 7.108 105,878 +0.04(+0.50%)
Jul 07, 2009 7.214 7.271 7.073 7.073 111,952 -0.14(-1.96%)
Jul 06, 2009 7.115 7.256 6.952 7.214 110,367 +0.18(+2.51%)
Jul 02, 2009 7.780 7.780 7.037 7.037 132,256 -0.81(-10.28%)
Jul 01, 2009 7.610 7.978 7.483 7.843 160,159 +0.40(+5.42%)
Jun 30, 2009 7.582 7.794 7.327 7.440 154,658 -0.03(-0.38%)
Jun 29, 2009 7.264 7.603 7.016 7.469 137,278 +0.22(+3.02%)
Jun 26, 2009 7.101 7.299 6.860 7.249 175,769 +0.11(+1.59%)
Jun 25, 2009 7.009 7.136 6.903 7.136 54,828 +0.27(+3.91%)
Jun 24, 2009 7.002 7.228 6.761 6.867 75,983 -0.06(-0.92%)
Jun 23, 2009 7.165 7.242 6.903 6.931 70,820 -0.14(-2.00%)
Jun 22, 2009 7.334 7.348 7.023 7.073 157,411 -0.32(-4.31%)
Jun 19, 2009 7.433 7.624 7.355 7.391 176,728 +0.12(+1.65%)
Jun 18, 2009 7.285 7.454 7.143 7.271 70,807 -0.07(-0.96%)
Jun 17, 2009 7.143 7.490 7.030 7.341 108,740 +0.24(+3.39%)
Jun 16, 2009 7.568 7.624 6.974 7.101 116,643 -0.40(-5.37%)
Jun 15, 2009 7.660 7.660 7.306 7.504 147,898 -0.37(-4.67%)
Jun 12, 2009 7.589 7.950 7.504 7.872 98,600 +0.17(+2.20%)
Jun 11, 2009 7.942 8.105 7.660 7.702 92,864 -0.23(-2.94%)
Jun 10, 2009 8.133 8.197 7.447 7.935 155,713 -0.08(-0.97%)
Jun 09, 2009 8.091 8.204 7.744 8.013 93,505 +0.01(+0.09%)
Jun 08, 2009 7.858 8.261 7.702 8.006 113,480 -0.15(-1.82%)
Jun 05, 2009 8.459 8.459 7.942 8.155 112,662 -0.18(-2.12%)
Jun 04, 2009 8.310 8.459 8.006 8.331 122,749 +0.06(+0.68%)
Jun 03, 2009 8.056 8.282 7.957 8.275 140,372 +0.08(+1.04%)
Jun 02, 2009 8.261 8.494 7.928 8.190 173,473 -0.15(-1.78%)
Jun 01, 2009 7.865 8.381 7.865 8.339 116,855 +0.61(+7.87%)
May 29, 2009 7.624 7.800 7.483 7.730 124,157 +0.11(+1.39%)
May 28, 2009 7.716 7.808 7.391 7.624 77,483 +0.03(+0.37%)
May 27, 2009 8.077 8.077 7.546 7.596 114,910 -0.53(-6.53%)
May 26, 2009 7.497 8.190 7.497 8.126 164,576 +0.54(+7.18%)
May 22, 2009 7.660 7.773 7.469 7.582 163,943 -0.04(-0.46%)
May 21, 2009 7.649 7.744 7.462 7.617 174,151 -0.12(-1.55%)
May 20, 2009 8.041 8.098 7.645 7.737 181,034 -0.14(-1.80%)
May 19, 2009 8.141 8.148 7.787 7.879 94,059 -0.30(-3.72%)
May 18, 2009 7.752 8.268 7.752 8.183 259,437 +0.59(+7.83%)
May 15, 2009 7.631 7.907 7.363 7.589 218,811 -0.08(-1.01%)
May 14, 2009 7.829 8.105 7.624 7.667 266,169 -0.15(-1.90%)
May 13, 2009 8.169 8.317 7.709 7.815 303,161 -0.41(-4.99%)
May 12, 2009 8.685 8.706 7.829 8.225 259,905 -0.40(-4.59%)
May 11, 2009 8.728 8.756 8.395 8.621 135,183 -0.42(-4.62%)
May 08, 2009 8.918 9.074 8.501 9.039 199,725 +0.37(+4.24%)
May 07, 2009 9.102 9.237 8.530 8.671 168,118 -0.25(-2.85%)
May 06, 2009 9.046 9.046 8.494 8.926 240,837 +0.12(+1.37%)
May 05, 2009 9.286 9.286 8.452 8.805 307,987 -0.58(-6.18%)
May 04, 2009 8.982 9.385 8.784 9.385 215,277 +0.62(+7.10%)
May 01, 2009 8.940 8.947 8.480 8.763 417,007 -0.22(-2.44%)
Apr 30, 2009 9.053 9.449 8.911 8.982 167,738 +0.01(+0.08%)
Apr 29, 2009 8.756 9.555 8.629 8.975 254,323 +0.35(+4.02%)
Apr 28, 2009 8.530 8.975 8.466 8.629 205,778 +0.04(+0.41%)
Apr 27, 2009 9.003 9.088 8.445 8.593 292,433 -0.63(-6.83%)
Apr 24, 2009 9.003 9.611 8.911 9.223 290,029 +0.31(+3.49%)
Apr 23, 2009 8.077 9.187 8.063 8.911 391,920 +0.88(+11.01%)
Apr 22, 2009 7.780 8.550 7.631 8.027 306,039 +0.09(+1.16%)
Apr 21, 2009 7.370 8.006 7.228 7.935 243,508 +0.54(+7.27%)
Apr 20, 2009 7.985 7.999 7.306 7.398 285,888 -0.91(-10.98%)
Apr 17, 2009 8.169 8.494 7.992 8.310 233,279 +0.18(+2.17%)
Apr 16, 2009 7.872 8.197 7.327 8.133 313,480 +0.37(+4.83%)
Apr 15, 2009 7.419 7.843 7.419 7.759 133,463 +0.28(+3.78%)
Apr 14, 2009 7.582 7.914 7.292 7.476 225,224 -0.30(-3.82%)
Apr 13, 2009 7.518 7.780 7.256 7.773 190,834 +0.14(+1.85%)
Apr 09, 2009 7.334 7.942 7.334 7.631 300,123 +0.56(+7.90%)
Apr 08, 2009 6.556 7.073 6.521 7.073 213,068 +0.56(+8.58%)
Apr 07, 2009 7.087 7.376 6.486 6.514 274,901 -0.79(-10.76%)
Apr 06, 2009 7.221 7.476 7.087 7.299 304,273 -0.04(-0.48%)
Apr 03, 2009 7.037 7.341 6.981 7.334 85,934 +0.28(+4.01%)
Apr 02, 2009 6.443 7.150 6.344 7.051 249,004 +0.83(+13.42%)
Apr 01, 2009 5.842 6.224 5.679 6.217 200,357 +0.21(+3.41%)
Mar 31, 2009 5.771 6.224 5.552 6.012 178,438 +0.33(+5.85%)
Mar 30, 2009 5.651 5.722 5.425 5.679 168,995 -0.78(-12.05%)
Mar 26, 2009 6.273 6.507 6.153 6.457 163,655 +0.29(+4.70%)
Mar 25, 2009 5.948 6.231 5.587 6.167 208,018 +0.28(+4.68%)
Mar 24, 2009 6.330 6.733 5.771 5.891 279,935 -0.64(-9.75%)
Mar 23, 2009 5.771 6.528 5.658 6.528 346,356 +0.39(+6.34%)
Mar 20, 2009 6.974 7.009 6.139 6.139 197,697 -0.74(-10.79%)
Mar 19, 2009 6.295 7.299 6.111 6.882 290,511 +0.92(+15.42%)
Mar 18, 2009 5.651 6.287 5.651 5.962 218,845 +0.25(+4.46%)
Mar 17, 2009 5.340 5.757 5.248 5.708 232,092 +0.33(+6.04%)
Mar 16, 2009 5.686 5.863 5.340 5.382 130,494 -0.28(-4.99%)
Mar 13, 2009 5.934 6.047 5.446 5.665 0 -0.23(-3.96%)
Mar 12, 2009 5.184 5.955 5.043 5.899 162,946 +0.65(+12.40%)
Mar 11, 2009 5.566 5.736 5.078 5.248 215,441 -0.29(-5.24%)
Mar 10, 2009 4.958 5.566 4.958 5.538 191,775 +0.76(+15.83%)
Mar 09, 2009 4.760 4.979 4.654 4.781 175,557 -0.04(-0.73%)
Mar 06, 2009 4.958 4.972 4.519 4.816 0 -0.23(-4.49%)
Mar 05, 2009 5.262 5.545 4.930 5.043 100,054 -0.37(-6.80%)
Mar 04, 2009 5.304 5.531 4.986 5.411 151,341 -0.01(-0.13%)
Mar 02, 2009 5.750 5.856 5.396 5.418 165,805 -0.44(-7.49%)
Feb 27, 2009 5.934 6.295 5.856 5.856 0 -0.18(-3.04%)
Feb 26, 2009 5.948 6.302 5.842 6.040 281,599 +0.18(+3.14%)
Feb 25, 2009 5.941 6.026 5.686 5.856 298,421 -0.18(-2.93%)
Feb 24, 2009 5.382 6.153 5.382 6.033 314,522 +0.76(+14.34%)
Feb 23, 2009 6.012 6.089 5.205 5.276 487,419 -0.73(-12.13%)
Feb 20, 2009 6.436 6.528 5.948 6.005 0 -0.53(-8.12%)
Feb 19, 2009 7.334 7.405 6.535 6.535 212,743 -0.74(-10.12%)
Feb 18, 2009 7.377 7.511 7.228 7.271 68,456 -0.23(-3.02%)
Feb 17, 2009 7.235 7.645 7.235 7.497 114,661 -0.17(-2.21%)
Feb 13, 2009 7.829 8.141 7.610 7.667 146,156 -0.13(-1.72%)
Feb 12, 2009 7.497 7.836 7.242 7.801 133,794 +0.11(+1.47%)
Feb 11, 2009 7.483 7.808 7.271 7.688 179,189 +0.28(+3.82%)
Feb 10, 2009 8.070 8.126 7.377 7.405 117,914 -0.73(-8.96%)
Feb 09, 2009 8.183 8.296 7.926 8.133 64,092 -0.16(-1.96%)
Feb 06, 2009 7.829 8.473 7.794 8.296 110,981 +0.42(+5.39%)
Feb 05, 2009 7.568 8.049 7.568 7.872 75,773 +0.21(+2.68%)
Feb 04, 2009 7.928 8.247 7.532 7.667 96,199 -0.29(-3.64%)
Feb 03, 2009 7.744 8.027 7.582 7.957 181,911 +0.26(+3.40%)
Feb 02, 2009 7.334 7.815 7.016 7.695 262,776 +0.39(+5.32%)
Jan 30, 2009 7.957 8.056 7.264 7.306 0 -0.50(-6.43%)
Jan 29, 2009 8.324 8.438 7.773 7.808 114,757 -0.56(-6.68%)
Jan 28, 2009 8.240 8.614 8.183 8.367 93,209 +0.27(+3.32%)
Jan 27, 2009 8.155 8.565 8.006 8.098 94,298 -0.11(-1.29%)
Jan 26, 2009 7.851 8.416 7.851 8.204 122,066 +0.31(+3.94%)
Jan 23, 2009 8.034 8.211 7.851 7.893 96,813 -0.19(-2.36%)
Jan 22, 2009 8.034 8.416 7.851 8.084 141,521 -0.28(-3.38%)
Jan 21, 2009 7.978 8.402 7.702 8.367 145,802 +0.53(+6.77%)
Jan 20, 2009 8.240 8.268 7.723 7.836 209,710 -0.62(-7.36%)
Jan 16, 2009 8.480 8.515 8.056 8.459 0 +0.02(+0.25%)
Jan 15, 2009 8.487 8.671 7.950 8.438 192,455 -0.04(-0.50%)
Jan 14, 2009 9.053 9.053 8.289 8.480 297,414 -0.79(-8.47%)
Jan 13, 2009 9.548 9.788 9.102 9.265 176,026 -0.28(-2.89%)
Jan 12, 2009 9.555 9.675 9.244 9.541 150,641 -0.08(-0.88%)
Jan 09, 2009 10.41 10.48 9.590 9.626 121,076 -0.79(-7.54%)
Jan 08, 2009 10.10 10.50 9.753 10.41 178,922 +0.29(+2.87%)
Jan 07, 2009 10.82 10.98 9.909 10.12 231,776 -1.00(-9.03%)
Jan 06, 2009 10.79 11.13 10.55 11.13 121,062 +0.47(+4.45%)
Jan 05, 2009 11.61 11.61 10.21 10.65 278,028 -0.94(-8.11%)
Jan 02, 2009 11.51 11.87 11.23 11.59 0 +0.11(+0.99%)
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.