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

Maximus Inc (NY: MMS )

86.12 -1.03 (-1.18%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 22, 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 (%)
Jan 30, 2004 8.480 8.634 8.403 8.458 268,551 -0.04(-0.41%)
Jan 29, 2004 8.647 8.658 8.450 8.493 248,068 -0.15(-1.75%)
Jan 28, 2004 8.634 8.762 8.606 8.645 344,564 +0.01(+0.15%)
Jan 27, 2004 8.764 8.766 8.632 8.632 287,668 -0.13(-1.48%)
Jan 26, 2004 8.816 8.821 8.711 8.762 256,716 -0.11(-1.24%)
Jan 23, 2004 8.821 8.920 8.757 8.871 279,930 +0.04(+0.45%)
Jan 22, 2004 8.876 8.920 8.766 8.832 205,282 -0.07(-0.74%)
Jan 21, 2004 8.777 9.005 8.735 8.898 284,937 +0.11(+1.25%)
Jan 20, 2004 8.788 8.803 8.733 8.788 477,929 +0.05(+0.58%)
Jan 16, 2004 8.753 8.764 8.678 8.737 499,323 +0.02(+0.23%)
Jan 15, 2004 8.832 8.860 8.678 8.718 353,213 -0.11(-1.29%)
Jan 14, 2004 8.755 8.869 8.755 8.832 452,895 +0.04(+0.50%)
Jan 13, 2004 8.920 8.931 8.702 8.788 616,302 -0.18(-2.06%)
Jan 12, 2004 8.898 8.972 8.852 8.972 350,026 +0.01(+0.10%)
Jan 09, 2004 8.898 9.052 8.896 8.964 425,585 -0.05(-0.51%)
Jan 08, 2004 8.924 9.056 8.924 9.010 502,054 +0.06(+0.64%)
Jan 07, 2004 8.814 9.003 8.792 8.953 563,502 +0.08(+0.94%)
Jan 06, 2004 8.810 8.959 8.733 8.869 749,212 +0.01(+0.12%)
Jan 05, 2004 8.590 8.876 8.590 8.858 606,743 +0.22(+2.60%)
Jan 02, 2004 8.568 8.698 8.535 8.634 286,302 +0.04(+0.43%)
Dec 31, 2003 8.680 8.687 8.557 8.597 277,199 -0.11(-1.21%)
Dec 30, 2003 8.601 8.702 8.553 8.702 188,440 +0.07(+0.81%)
Dec 29, 2003 8.557 8.658 8.511 8.632 365,502 +0.10(+1.16%)
Dec 26, 2003 8.557 8.601 8.375 8.533 364,592 -0.00(-0.03%)
Dec 24, 2003 8.623 8.711 8.535 8.535 404,647 -0.12(-1.40%)
Dec 23, 2003 8.685 8.722 8.612 8.656 735,101 +0.01(+0.13%)
Dec 22, 2003 8.370 8.645 8.370 8.645 552,122 +0.30(+3.55%)
Dec 19, 2003 8.239 8.348 8.162 8.348 1,210,300 -0.01(-0.13%)
Dec 18, 2003 8.316 8.428 8.311 8.359 627,226 +0.09(+1.09%)
Dec 17, 2003 8.434 8.434 8.245 8.269 355,033 -0.16(-1.95%)
Dec 16, 2003 8.353 8.417 8.225 8.434 301,323 +0.11(+1.29%)
Dec 15, 2003 8.568 8.568 8.335 8.327 364,137 -0.19(-2.19%)
Dec 12, 2003 8.623 8.634 8.447 8.513 283,116 -0.08(-0.95%)
Dec 11, 2003 8.305 8.656 8.305 8.595 818,853 +0.31(+3.77%)
Dec 10, 2003 8.788 8.816 8.274 8.283 1,327,279 -0.44(-5.04%)
Dec 09, 2003 8.649 8.722 8.603 8.722 745,115 +0.13(+1.48%)
Dec 08, 2003 8.520 8.603 8.520 8.595 350,937 +0.00(+0.05%)
Dec 05, 2003 8.634 8.722 8.559 8.590 456,081 -0.04(-0.51%)
Dec 04, 2003 8.581 8.724 8.507 8.634 565,778 +0.06(+0.74%)
Dec 03, 2003 8.788 8.810 8.568 8.570 635,874 -0.27(-3.03%)
Dec 02, 2003 8.757 8.924 8.757 8.838 810,660 +0.06(+0.70%)
Dec 01, 2003 8.368 8.777 8.368 8.777 840,246 +0.45(+5.41%)
Nov 28, 2003 8.447 8.507 8.305 8.327 180,703 -0.10(-1.17%)
Nov 26, 2003 8.324 8.544 8.250 8.425 700,053 +0.10(+1.21%)
Nov 25, 2003 8.256 8.348 8.256 8.324 606,288 +0.07(+0.85%)
Nov 24, 2003 8.239 8.322 8.234 8.254 664,095 +0.13(+1.54%)
Nov 21, 2003 7.575 8.151 7.799 8.129 1,386,452 +0.55(+7.31%)
Nov 20, 2003 7.555 7.610 7.531 7.575 379,157 +0.04(+0.50%)
Nov 19, 2003 7.349 7.608 7.333 7.538 241,696 +0.17(+2.27%)
Nov 18, 2003 7.424 7.560 7.327 7.371 417,847 -0.01(-0.12%)
Nov 17, 2003 7.571 7.716 7.380 7.380 543,019 -0.33(-4.30%)
Nov 14, 2003 7.837 7.837 7.628 7.711 576,247 -0.13(-1.60%)
Nov 13, 2003 7.711 7.885 7.689 7.837 359,130 +0.10(+1.34%)
Nov 12, 2003 7.591 7.808 7.591 7.733 224,399 +0.15(+2.03%)
Nov 11, 2003 7.744 7.751 7.555 7.580 248,978 -0.12(-1.60%)
Nov 10, 2003 7.859 7.887 7.703 7.703 375,516 -0.21(-2.61%)
Nov 07, 2003 7.903 8.001 7.887 7.909 260,813 +0.04(+0.50%)
Nov 06, 2003 7.832 7.870 7.804 7.870 265,364 +0.02(+0.31%)
Nov 05, 2003 7.883 7.852 7.747 7.845 188,440 -0.03(-0.33%)
Nov 04, 2003 7.883 7.883 7.817 7.872 416,481 -0.01(-0.17%)
Nov 03, 2003 7.711 7.821 7.711 7.885 653,626 +0.22(+2.81%)
Oct 31, 2003 7.602 7.711 7.602 7.670 313,613 +0.00(+0.03%)
Oct 30, 2003 7.687 7.755 7.623 7.667 422,399 -0.02(-0.20%)
Oct 29, 2003 7.685 7.700 7.634 7.683 207,102 +0.02(+0.26%)
Oct 28, 2003 7.527 7.623 7.527 7.663 321,351 +0.10(+1.37%)
Oct 27, 2003 7.371 7.580 7.371 7.560 328,178 +0.21(+2.90%)
Oct 24, 2003 7.437 7.446 7.276 7.347 395,088 -0.13(-1.79%)
Oct 23, 2003 7.404 7.558 7.404 7.481 225,765 +0.03(+0.44%)
Oct 22, 2003 7.709 7.722 7.386 7.448 390,081 -0.26(-3.36%)
Oct 21, 2003 7.656 7.795 7.637 7.707 351,847 +0.04(+0.52%)
Oct 20, 2003 7.591 7.718 7.527 7.667 220,758 +0.13(+1.75%)
Oct 17, 2003 7.689 7.703 7.500 7.536 219,392 -0.13(-1.63%)
Oct 16, 2003 7.678 7.731 7.681 7.661 482,481 -0.02(-0.23%)
Oct 15, 2003 7.799 7.799 7.696 7.678 541,653 +0.01(+0.09%)
Oct 14, 2003 7.799 7.799 7.661 7.672 339,102 -0.10(-1.33%)
Oct 13, 2003 7.689 7.797 7.689 7.775 452,440 +0.09(+1.11%)
Oct 10, 2003 7.670 7.700 7.621 7.689 258,992 +0.04(+0.52%)
Oct 09, 2003 7.700 7.898 7.623 7.650 283,571 +0.00(+0.06%)
Oct 08, 2003 7.720 7.758 7.659 7.645 298,592 -0.04(-0.54%)
Oct 07, 2003 7.667 7.722 7.623 7.687 586,715 +0.02(+0.26%)
Oct 06, 2003 7.733 7.766 7.667 7.667 621,764 -0.09(-1.22%)
Oct 03, 2003 7.685 7.885 7.685 7.762 449,709 +0.10(+1.32%)
Oct 02, 2003 7.608 7.683 7.591 7.661 423,309 -0.01(-0.11%)
Oct 01, 2003 7.472 7.645 7.465 7.670 500,233 +0.10(+1.34%)
Sep 30, 2003 7.788 7.797 7.569 7.569 619,033 -0.23(-2.96%)
Sep 29, 2003 7.645 7.845 7.562 7.799 474,288 +0.16(+2.16%)
Sep 26, 2003 7.773 7.843 7.597 7.634 816,577 -0.15(-1.92%)
Sep 25, 2003 8.063 8.129 7.777 7.784 577,612 -0.28(-3.46%)
Sep 24, 2003 8.208 8.320 8.129 8.063 405,557 -0.14(-1.74%)
Sep 23, 2003 8.129 8.223 8.030 8.206 447,888 +0.08(+0.95%)
Sep 22, 2003 8.316 8.318 8.129 8.129 367,323 -0.20(-2.37%)
Sep 19, 2003 8.269 8.401 8.269 8.327 373,240 +0.05(+0.56%)
Sep 18, 2003 8.140 8.280 8.129 8.280 432,412 +0.13(+1.65%)
Sep 17, 2003 8.113 8.239 8.083 8.146 532,095 +0.04(+0.54%)
Sep 16, 2003 8.102 8.184 8.085 8.102 807,474 +0.03(+0.35%)
Sep 15, 2003 7.942 8.124 7.931 8.074 847,984 +0.13(+1.66%)
Sep 12, 2003 7.975 7.975 7.810 7.942 399,640 -0.05(-0.69%)
Sep 11, 2003 7.821 8.019 7.810 7.997 238,509 +0.14(+1.79%)
Sep 10, 2003 7.975 7.997 7.854 7.856 541,198 -0.16(-2.03%)
Sep 09, 2003 8.107 8.129 7.997 8.019 308,606 -0.11(-1.35%)
Sep 08, 2003 7.975 8.208 7.964 8.129 536,191 +0.15(+1.93%)
Sep 05, 2003 8.041 8.107 7.887 7.975 406,468 -0.10(-1.22%)
Sep 04, 2003 8.085 8.085 7.955 8.074 475,654 -0.01(-0.14%)
Sep 03, 2003 8.030 8.195 8.030 8.085 679,115 +0.08(+0.96%)
Sep 02, 2003 7.898 8.008 7.865 8.008 1,097,873 +0.14(+1.76%)
Aug 29, 2003 7.990 7.990 7.870 7.870 307,240 -0.12(-1.51%)
Aug 28, 2003 7.995 8.017 7.784 7.990 279,475 -0.00(-0.05%)
Aug 27, 2003 7.856 8.028 7.854 7.995 240,785 +0.14(+1.79%)
Aug 26, 2003 7.892 7.896 7.755 7.854 723,722 -0.06(-0.75%)
Aug 25, 2003 7.898 7.913 7.823 7.913 681,391 -0.02(-0.22%)
Aug 22, 2003 7.852 7.964 7.852 7.931 1,206,204 +0.06(+0.73%)
Aug 21, 2003 7.795 7.907 7.760 7.874 444,247 +0.11(+1.39%)
Aug 20, 2003 7.667 7.821 7.634 7.766 498,867 +0.15(+2.02%)
Aug 19, 2003 7.580 7.689 7.580 7.613 805,198 +0.06(+0.76%)
Aug 18, 2003 7.384 7.619 7.349 7.555 599,915 +0.16(+2.11%)
Aug 15, 2003 7.305 7.454 7.305 7.399 151,116 +0.09(+1.29%)
Aug 14, 2003 7.268 7.323 7.208 7.305 524,357 +0.04(+0.51%)
Aug 13, 2003 7.388 7.391 7.257 7.268 429,681 -0.09(-1.25%)
Aug 12, 2003 7.257 7.402 7.239 7.360 398,274 +0.10(+1.42%)
Aug 11, 2003 7.173 7.349 7.118 7.257 321,806 +0.08(+1.16%)
Aug 08, 2003 7.206 7.307 7.173 7.173 679,570 -0.06(-0.85%)
Aug 07, 2003 7.101 7.360 7.052 7.235 910,797 +0.13(+1.89%)
Aug 06, 2003 7.030 7.316 7.008 7.101 786,991 +0.03(+0.40%)
Aug 05, 2003 7.250 7.250 7.068 7.072 890,770 -0.28(-3.77%)
Aug 04, 2003 7.415 7.580 7.145 7.349 2,872,131 +0.10(+1.36%)
Aug 01, 2003 6.811 7.360 6.635 7.250 3,984,570 +0.66(+10.00%)
Jul 31, 2003 6.387 6.692 6.360 6.591 1,198,921 +0.20(+3.20%)
Jul 30, 2003 6.347 6.393 6.259 6.387 639,515 +0.04(+0.69%)
Jul 29, 2003 6.286 6.367 6.215 6.343 411,474 +0.06(+0.94%)
Jul 28, 2003 6.371 6.371 6.248 6.283 476,564 -0.09(-1.38%)
Jul 25, 2003 6.228 6.371 6.228 6.371 412,385 +0.13(+2.11%)
Jul 24, 2003 6.173 6.411 6.173 6.239 493,405 -0.08(-1.29%)
Jul 23, 2003 6.250 6.321 6.211 6.321 556,219 +0.10(+1.66%)
Jul 22, 2003 6.305 6.371 6.173 6.217 521,171 -0.09(-1.39%)
Jul 21, 2003 6.404 6.406 6.163 6.305 578,067 -0.12(-1.85%)
Jul 18, 2003 6.468 6.468 6.371 6.424 639,971 -0.07(-1.02%)
Jul 17, 2003 6.523 6.562 6.393 6.490 426,495 -0.03(-0.51%)
Jul 16, 2003 6.580 6.600 6.488 6.523 360,495 -0.08(-1.23%)
Jul 15, 2003 6.547 6.710 6.514 6.604 624,495 +0.08(+1.21%)
Jul 14, 2003 6.571 6.712 6.525 6.525 217,116 -0.01(-0.10%)
Jul 11, 2003 6.470 6.532 6.453 6.532 176,151 +0.06(+0.95%)
Jul 10, 2003 6.514 6.545 6.448 6.470 269,006 -0.08(-1.17%)
Jul 09, 2003 6.536 6.562 6.459 6.547 458,357 -0.02(-0.33%)
Jul 08, 2003 6.446 6.657 6.446 6.569 504,329 +0.12(+1.91%)
Jul 07, 2003 6.420 6.448 6.345 6.446 233,047 +0.05(+0.86%)
Jul 03, 2003 6.369 6.442 6.327 6.391 203,006 +0.02(+0.31%)
Jul 02, 2003 6.308 6.402 6.202 6.371 567,598 +0.04(+0.66%)
Jul 01, 2003 6.061 6.351 5.943 6.329 831,143 +0.26(+4.27%)
Jun 30, 2003 6.356 6.356 5.998 6.070 1,235,790 -0.29(-4.56%)
Jun 27, 2003 6.195 6.426 6.195 6.360 257,171 +0.16(+2.66%)
Jun 26, 2003 6.202 6.250 6.195 6.195 244,427 -0.00(-0.07%)
Jun 25, 2003 6.213 6.316 6.195 6.200 343,654 +0.04(+0.68%)
Jun 24, 2003 6.200 6.204 6.002 6.158 771,515 -0.04(-0.71%)
Jun 23, 2003 6.417 6.417 6.187 6.202 634,508 -0.27(-4.18%)
Jun 20, 2003 6.338 6.525 6.332 6.472 1,101,514 +0.13(+2.11%)
Jun 19, 2003 6.503 6.503 6.301 6.338 281,295 -0.20(-3.06%)
Jun 18, 2003 6.314 6.540 6.217 6.538 720,536 +0.22(+3.55%)
Jun 17, 2003 6.349 6.349 6.222 6.314 807,929 -0.05(-0.73%)
Jun 16, 2003 6.261 6.409 6.261 6.360 726,908 +0.10(+1.58%)
Jun 13, 2003 6.371 6.373 6.217 6.261 398,274 -0.09(-1.38%)
Jun 12, 2003 6.360 6.362 6.261 6.349 394,633 -0.01(-0.17%)
Jun 11, 2003 6.349 6.360 6.206 6.360 477,929 -0.01(-0.17%)
Jun 10, 2003 6.220 6.371 6.156 6.371 325,902 +0.16(+2.65%)
Jun 09, 2003 6.316 6.329 6.090 6.206 328,178 -0.15(-2.42%)
Jun 06, 2003 6.569 6.622 6.305 6.360 496,592 -0.18(-2.79%)
Jun 05, 2003 6.424 6.591 6.424 6.543 868,467 +0.12(+1.85%)
Jun 04, 2003 6.083 6.424 6.081 6.424 1,033,694 +0.33(+5.37%)
Jun 03, 2003 5.965 6.141 5.965 6.097 676,384 +0.13(+2.21%)
Jun 02, 2003 5.910 6.152 5.866 5.965 612,660 +0.09(+1.46%)
May 30, 2003 5.703 5.943 5.703 5.879 840,246 +0.18(+3.12%)
May 29, 2003 5.602 5.787 5.602 5.701 367,323 +0.10(+1.76%)
May 28, 2003 5.558 5.644 5.523 5.602 158,399 +0.07(+1.23%)
May 27, 2003 5.314 5.574 5.314 5.534 329,088 +0.22(+4.13%)
May 23, 2003 5.293 5.383 5.273 5.314 329,088 +0.03(+0.58%)
May 22, 2003 5.306 5.317 5.257 5.284 615,391 -0.02(-0.41%)
May 21, 2003 5.312 5.374 5.251 5.306 416,026 -0.01(-0.12%)
May 20, 2003 5.339 5.400 5.295 5.312 454,716 -0.04(-0.70%)
May 19, 2003 5.536 5.547 5.345 5.350 284,026 -0.19(-3.37%)
May 16, 2003 5.613 5.633 5.536 5.536 271,737 -0.06(-1.06%)
May 15, 2003 5.701 5.708 5.488 5.596 771,515 -0.09(-1.58%)
May 14, 2003 5.690 5.730 5.666 5.686 164,316 +0.03(+0.54%)
May 13, 2003 5.668 5.690 5.536 5.655 305,420 -0.04(-0.62%)
May 12, 2003 5.503 5.708 5.484 5.690 554,853 +0.20(+3.60%)
May 09, 2003 5.492 5.574 5.440 5.492 547,116 +0.00(+0.00%)
May 08, 2003 5.402 5.569 5.343 5.492 500,233 +0.09(+1.71%)
May 07, 2003 5.284 5.438 5.169 5.400 530,274 +0.09(+1.74%)
May 06, 2003 5.536 5.631 5.273 5.308 1,061,459 -0.13(-2.46%)
May 05, 2003 5.271 5.653 5.271 5.442 1,327,279 +0.17(+3.25%)
May 02, 2003 5.251 5.303 5.169 5.271 914,894 +0.04(+0.71%)
May 01, 2003 5.295 5.306 5.137 5.233 822,494 -0.06(-1.16%)
Apr 30, 2003 5.053 5.536 5.003 5.295 2,342,312 +0.20(+4.01%)
Apr 29, 2003 4.833 5.108 4.831 5.090 1,202,107 +0.28(+5.80%)
Apr 28, 2003 4.598 4.811 4.583 4.811 586,715 +0.22(+4.68%)
Apr 25, 2003 4.611 4.664 4.594 4.596 317,709 -0.01(-0.14%)
Apr 24, 2003 4.614 4.638 4.559 4.603 583,984 +0.01(+0.24%)
Apr 23, 2003 4.460 4.614 4.458 4.592 630,412 +0.14(+3.21%)
Apr 22, 2003 4.372 4.563 4.368 4.449 599,005 +0.08(+1.76%)
Apr 21, 2003 4.284 4.383 4.251 4.372 627,226 +0.07(+1.69%)
Apr 17, 2003 4.198 4.310 4.196 4.299 724,632 +0.10(+2.46%)
Apr 16, 2003 4.209 4.258 4.185 4.196 424,219 +0.01(+0.16%)
Apr 15, 2003 4.119 4.207 4.106 4.190 746,481 +0.07(+1.71%)
Apr 14, 2003 4.097 4.128 4.093 4.119 570,784 +0.05(+1.24%)
Apr 11, 2003 4.130 4.139 4.064 4.069 310,426 -0.05(-1.17%)
Apr 10, 2003 4.075 4.143 4.075 4.117 536,647 +0.03(+0.75%)
Apr 09, 2003 4.115 4.139 4.051 4.086 1,049,170 -0.01(-0.27%)
Apr 08, 2003 4.086 4.119 4.036 4.097 725,543 -0.01(-0.27%)
Apr 07, 2003 4.119 4.139 4.097 4.108 1,920,368 +0.10(+2.47%)
Apr 04, 2003 4.064 4.069 3.889 4.009 2,718,738 -0.01(-0.27%)
Apr 03, 2003 4.361 4.361 4.014 4.020 3,862,129 -0.79(-16.36%)
Apr 02, 2003 4.723 4.888 4.713 4.807 561,226 +0.11(+2.24%)
Apr 01, 2003 4.662 4.710 4.609 4.702 479,750 +0.04(+0.85%)
Mar 31, 2003 4.671 4.730 4.581 4.662 518,895 -0.01(-0.19%)
Mar 28, 2003 4.658 4.691 4.607 4.671 434,688 +0.04(+0.76%)
Mar 27, 2003 4.405 4.647 4.405 4.636 572,605 +0.15(+3.33%)
Mar 26, 2003 4.482 4.510 4.449 4.486 812,025 +0.00(+0.10%)
Mar 25, 2003 4.361 4.482 4.339 4.482 636,784 +0.16(+3.76%)
Mar 24, 2003 4.271 4.372 4.187 4.319 498,412 -0.01(-0.15%)
Mar 21, 2003 4.416 4.431 4.291 4.326 902,604 -0.07(-1.55%)
Mar 20, 2003 4.414 4.420 4.350 4.394 297,226 -0.02(-0.45%)
Mar 19, 2003 4.405 4.436 4.339 4.414 452,895 +0.05(+1.06%)
Mar 18, 2003 4.350 4.396 4.339 4.368 437,419 -0.04(-0.80%)
Mar 17, 2003 4.376 4.416 4.302 4.403 675,019 +0.02(+0.45%)
Mar 14, 2003 4.352 4.405 4.317 4.383 399,640 +0.04(+1.01%)
Mar 13, 2003 4.218 4.346 4.218 4.339 574,881 +0.12(+2.81%)
Mar 12, 2003 4.262 4.269 4.141 4.220 1,364,603 -0.07(-1.74%)
Mar 11, 2003 4.339 4.409 4.293 4.295 732,825 -0.04(-1.01%)
Mar 10, 2003 4.394 4.427 4.306 4.339 583,529 -0.08(-1.84%)
Mar 07, 2003 4.383 4.427 4.326 4.420 374,150 +0.04(+0.90%)
Mar 06, 2003 4.462 4.462 4.361 4.381 908,522 -0.08(-1.82%)
Mar 05, 2003 4.653 4.660 4.438 4.462 839,336 -0.20(-4.20%)
Mar 04, 2003 4.691 4.713 4.647 4.658 228,040 -0.01(-0.24%)
Mar 03, 2003 4.811 4.844 4.662 4.669 443,792 -0.11(-2.30%)
Feb 28, 2003 4.691 4.875 4.684 4.778 369,599 +0.11(+2.35%)
Feb 27, 2003 4.680 4.723 4.636 4.669 345,930 +0.03(+0.71%)
Feb 26, 2003 4.756 4.756 4.636 4.636 310,426 -0.14(-2.85%)
Feb 25, 2003 4.723 4.840 4.702 4.772 318,619 +0.03(+0.56%)
Feb 24, 2003 4.787 4.838 4.723 4.745 646,798 -0.04(-0.87%)
Feb 21, 2003 4.691 4.787 4.680 4.787 516,619 +0.12(+2.54%)
Feb 20, 2003 4.723 4.723 4.644 4.669 731,005 -0.05(-1.07%)
Feb 19, 2003 4.669 4.739 4.664 4.719 846,163 +0.06(+1.23%)
Feb 18, 2003 4.691 4.699 4.616 4.662 664,095 -0.00(-0.09%)
Feb 14, 2003 4.699 4.715 4.616 4.666 772,881 -0.03(-0.70%)
Feb 13, 2003 4.778 4.778 4.673 4.699 613,115 -0.07(-1.47%)
Feb 12, 2003 4.778 4.833 4.745 4.770 655,902 -0.01(-0.18%)
Feb 11, 2003 4.833 4.833 4.748 4.778 525,722 -0.05(-1.14%)
Feb 10, 2003 4.928 4.928 4.807 4.833 1,163,873 -0.09(-1.87%)
Feb 07, 2003 5.042 5.093 4.926 4.926 600,371 -0.08(-1.67%)
Feb 06, 2003 5.130 5.227 5.007 5.009 774,246 -0.16(-3.02%)
Feb 05, 2003 5.273 5.273 5.141 5.165 610,384 -0.11(-2.04%)
Feb 04, 2003 5.273 5.295 5.218 5.273 401,916 -0.04(-0.70%)
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.