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

Maximus Inc (NY: MMS )

86.12 -0.51 (-0.59%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 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 (%)
Jun 30, 2010 12.77 13.01 12.74 12.77 7,062 -0.11(-0.89%)
Jun 29, 2010 13.13 13.13 12.82 12.88 494,907 -0.30(-2.28%)
Jun 25, 2010 13.18 13.32 13.10 13.18 763,084 +0.02(+0.18%)
Jun 24, 2010 13.28 13.34 13.14 13.16 232,520 -0.19(-1.45%)
Jun 23, 2010 13.36 13.44 13.22 13.35 366,241 -0.00(-0.03%)
Jun 22, 2010 13.36 13.86 13.33 13.36 2,030 -0.26(-1.91%)
Jun 21, 2010 13.69 14.00 13.54 13.62 711,440 +0.07(+0.49%)
Jun 18, 2010 13.55 13.59 13.39 13.55 503,733 +0.06(+0.44%)
Jun 17, 2010 13.52 13.55 13.36 13.49 244,450 +0.02(+0.18%)
Jun 16, 2010 13.32 13.50 13.28 13.47 257,668 +0.05(+0.40%)
Jun 15, 2010 13.41 13.44 13.24 13.41 3,535 +0.08(+0.60%)
Jun 14, 2010 13.45 13.53 13.28 13.33 290,913 +0.02(+0.17%)
Jun 11, 2010 13.17 13.31 13.08 13.31 216,655 +0.04(+0.28%)
Jun 10, 2010 13.27 13.28 12.91 13.27 3,281 +0.49(+3.79%)
Jun 09, 2010 12.85 12.92 12.70 12.79 417,209 +0.01(+0.05%)
Jun 08, 2010 12.78 12.84 12.69 12.78 353,281 +0.03(+0.24%)
Jun 07, 2010 13.08 13.13 12.73 12.75 391,253 -0.32(-2.41%)
Jun 04, 2010 13.07 13.42 13.02 13.07 311,991 -0.56(-4.10%)
Jun 03, 2010 13.37 13.68 13.27 13.62 330,843 +0.34(+2.59%)
Jun 02, 2010 13.28 13.29 12.95 13.28 677,298 +0.26(+2.03%)
Jun 01, 2010 13.02 13.35 13.00 13.02 2,864 -0.20(-1.50%)
May 28, 2010 13.21 13.45 13.12 13.21 323,727 -0.16(-1.20%)
May 27, 2010 13.31 13.39 13.20 13.38 259,305 +0.26(+1.98%)
May 26, 2010 13.12 13.37 13.10 13.12 2,873 -0.08(-0.59%)
May 25, 2010 12.97 13.23 12.97 13.19 650,350 +0.01(+0.08%)
May 24, 2010 13.18 13.26 13.13 13.18 379,939 -0.04(-0.32%)
May 21, 2010 12.96 13.27 12.84 13.22 635,246 +0.09(+0.66%)
May 20, 2010 13.26 13.36 13.13 13.14 678,178 -0.65(-4.69%)
May 19, 2010 13.79 13.83 13.63 13.78 513,669 -0.02(-0.11%)
May 18, 2010 13.98 13.98 13.78 13.80 516,271 -0.05(-0.37%)
May 17, 2010 13.78 14.04 13.69 13.85 738,175 +0.09(+0.66%)
May 14, 2010 13.76 13.78 13.65 13.76 470,670 +0.01(+0.10%)
May 13, 2010 13.74 13.82 13.65 13.75 489,581 -0.02(-0.18%)
May 12, 2010 13.65 13.85 13.49 13.77 322,281 +0.12(+0.86%)
May 11, 2010 13.64 13.83 13.60 13.65 507,185 +0.29(+2.16%)
May 10, 2010 13.27 13.39 13.26 13.37 468,749 +0.32(+2.45%)
May 07, 2010 13.39 13.39 12.55 13.05 1,597,789 -0.34(-2.53%)
May 06, 2010 13.35 13.93 12.99 13.38 851,773 +0.02(+0.12%)
May 05, 2010 13.45 13.55 13.31 13.37 369,726 -0.18(-1.35%)
May 04, 2010 13.65 13.65 13.44 13.55 321,588 -0.17(-1.27%)
May 03, 2010 13.72 13.76 13.31 13.73 490,036 +0.09(+0.69%)
Apr 30, 2010 14.25 14.25 13.63 13.63 534,899 -0.60(-4.19%)
Apr 29, 2010 14.05 14.26 13.88 14.23 735,206 +0.22(+1.56%)
Apr 28, 2010 14.03 14.14 13.91 14.01 245,406 +0.02(+0.17%)
Apr 27, 2010 14.26 14.33 13.96 13.99 1,102,661 -0.26(-1.85%)
Apr 26, 2010 14.30 14.36 14.22 14.25 302,491 -0.02(-0.14%)
Apr 23, 2010 14.06 14.29 13.96 14.27 430,544 +0.19(+1.36%)
Apr 22, 2010 14.01 14.09 13.88 14.08 527,300 +0.02(+0.13%)
Apr 21, 2010 14.00 14.08 13.95 14.06 624,211 +0.04(+0.31%)
Apr 20, 2010 14.02 14.06 13.95 14.02 1,132,432 +0.00(+0.03%)
Apr 19, 2010 14.02 14.08 13.87 14.01 462,277 -0.01(-0.08%)
Apr 16, 2010 14.13 14.16 13.98 14.02 352,340 -0.10(-0.72%)
Apr 15, 2010 13.97 14.21 13.90 14.12 557,330 +0.16(+1.12%)
Apr 14, 2010 13.80 13.97 13.77 13.97 227,284 +0.18(+1.34%)
Apr 13, 2010 13.66 13.79 13.57 13.78 241,223 +0.06(+0.43%)
Apr 12, 2010 13.68 13.74 13.58 13.72 300,138 +0.00(+0.02%)
Apr 09, 2010 13.58 13.73 13.55 13.72 255,366 +0.10(+0.74%)
Apr 08, 2010 13.62 13.70 13.42 13.62 243,830 +0.07(+0.50%)
Apr 07, 2010 13.50 13.57 13.40 13.55 414,820 +0.08(+0.61%)
Apr 06, 2010 13.37 13.54 13.37 13.47 196,764 +0.02(+0.11%)
Apr 05, 2010 13.40 13.61 13.32 13.46 176,263 +0.05(+0.38%)
Apr 01, 2010 13.37 13.40 13.40 13.40 1,186,292 -0.01(-0.08%)
Mar 31, 2010 13.40 13.65 13.36 13.42 336,026 -0.07(-0.55%)
Mar 30, 2010 13.29 13.57 13.29 13.49 268,105 +0.17(+1.27%)
Mar 29, 2010 13.48 13.48 13.24 13.32 319,513 -0.17(-1.24%)
Mar 26, 2010 13.42 13.62 13.42 13.49 343,012 +0.11(+0.81%)
Mar 25, 2010 13.37 13.65 13.26 13.38 398,366 +0.00(+0.03%)
Mar 24, 2010 13.57 13.65 13.36 13.38 241,527 -0.26(-1.91%)
Mar 23, 2010 13.51 13.65 13.42 13.64 431,234 +0.10(+0.76%)
Mar 22, 2010 13.27 13.57 13.24 13.53 449,292 +0.21(+1.59%)
Mar 19, 2010 13.43 13.44 13.25 13.32 370,312 -0.05(-0.41%)
Mar 18, 2010 13.46 13.58 13.37 13.38 183,648 -0.13(-0.93%)
Mar 17, 2010 13.44 13.60 13.42 13.50 310,825 +0.11(+0.80%)
Mar 16, 2010 13.35 13.44 13.19 13.39 315,294 +0.03(+0.23%)
Mar 15, 2010 13.33 13.39 13.26 13.36 309,458 -0.09(-0.64%)
Mar 12, 2010 13.65 13.65 13.34 13.45 282,089 -0.11(-0.84%)
Mar 11, 2010 13.45 13.58 13.37 13.56 189,334 +0.04(+0.28%)
Mar 10, 2010 13.50 13.61 13.47 13.53 469,008 +0.04(+0.28%)
Mar 09, 2010 13.14 13.50 13.10 13.49 915,947 +0.35(+2.66%)
Mar 08, 2010 13.29 13.35 13.10 13.14 304,421 -0.15(-1.14%)
Mar 05, 2010 13.26 13.33 13.25 13.29 484,027 +0.05(+0.35%)
Mar 04, 2010 13.23 13.28 13.16 13.24 359,671 +0.01(+0.10%)
Mar 03, 2010 13.26 13.37 13.16 13.23 598,260 -0.05(-0.40%)
Mar 02, 2010 13.15 13.38 13.07 13.28 1,619,475 +0.21(+1.58%)
Mar 01, 2010 12.74 13.31 12.71 13.08 1,215,309 +0.40(+3.14%)
Feb 26, 2010 12.73 12.83 12.64 12.68 334,405 -0.01(-0.07%)
Feb 25, 2010 12.68 12.79 12.64 12.69 486,075 -0.10(-0.76%)
Feb 24, 2010 12.77 12.83 12.70 12.78 419,317 +0.01(+0.10%)
Feb 23, 2010 12.74 12.85 12.74 12.77 691,823 -0.01(-0.09%)
Feb 22, 2010 12.55 12.86 12.54 12.78 957,136 +0.13(+1.04%)
Feb 19, 2010 12.57 12.70 12.50 12.65 398,375 +0.02(+0.19%)
Feb 18, 2010 12.61 12.64 12.53 12.63 376,307 +0.02(+0.19%)
Feb 17, 2010 12.36 12.61 12.36 12.60 673,239 +0.24(+1.96%)
Feb 16, 2010 12.38 12.40 12.20 12.36 757,519 +0.08(+0.65%)
Feb 12, 2010 12.16 12.28 12.28 12.28 1,584,146 +0.01(+0.11%)
Feb 11, 2010 12.07 12.34 11.98 12.27 455,192 +0.19(+1.60%)
Feb 10, 2010 11.96 12.09 11.96 12.07 572,586 +0.09(+0.74%)
Feb 09, 2010 11.95 12.06 11.86 11.98 1,211,529 +0.00(+0.02%)
Feb 08, 2010 11.95 12.18 11.82 11.98 1,615,248 +0.13(+1.07%)
Feb 05, 2010 11.44 11.97 11.40 11.85 2,189,083 +0.49(+4.35%)
Feb 04, 2010 11.10 11.55 11.10 11.36 967,758 +0.78(+7.35%)
Feb 03, 2010 10.54 10.63 10.52 10.58 289,088 +0.04(+0.37%)
Feb 02, 2010 10.54 10.61 10.50 10.54 270,522 -0.00(-0.05%)
Feb 01, 2010 10.52 10.57 10.51 10.55 457,970 +0.03(+0.32%)
Jan 29, 2010 10.56 10.61 10.48 10.51 327,577 -0.00(-0.02%)
Jan 28, 2010 10.68 10.68 10.51 10.52 364,656 -0.13(-1.24%)
Jan 27, 2010 10.56 10.65 10.56 10.65 387,555 +0.06(+0.56%)
Jan 26, 2010 10.63 10.64 10.45 10.59 301,592 -0.08(-0.76%)
Jan 25, 2010 10.71 10.73 10.64 10.67 424,105 +0.02(+0.23%)
Jan 22, 2010 10.88 10.90 10.62 10.65 417,797 -0.19(-1.78%)
Jan 21, 2010 10.92 10.93 10.77 10.84 369,002 -0.03(-0.26%)
Jan 20, 2010 10.98 11.00 10.77 10.87 448,712 -0.18(-1.65%)
Jan 19, 2010 11.04 11.16 10.97 11.05 676,835 +0.07(+0.62%)
Jan 15, 2010 11.13 10.98 10.98 10.98 2,090,147 -0.12(-1.09%)
Jan 14, 2010 11.13 11.23 11.08 11.10 223,898 -0.03(-0.26%)
Jan 13, 2010 11.11 11.20 11.08 11.13 204,731 +0.02(+0.22%)
Jan 12, 2010 11.04 11.22 11.03 11.11 207,366 +0.02(+0.20%)
Jan 11, 2010 11.09 11.22 11.02 11.09 196,124 +0.01(+0.10%)
Jan 08, 2010 11.12 11.13 11.02 11.07 171,226 -0.10(-0.87%)
Jan 07, 2010 11.23 11.29 11.04 11.17 188,213 -0.05(-0.49%)
Jan 06, 2010 11.18 11.47 11.14 11.23 353,467 +0.07(+0.61%)
Jan 05, 2010 11.11 11.46 10.98 11.16 560,807 +0.04(+0.38%)
Jan 04, 2010 11.06 11.13 11.03 11.12 297,409 +0.13(+1.20%)
Dec 31, 2009 11.20 10.98 10.98 10.98 1,252,631 -0.18(-1.65%)
Dec 30, 2009 11.23 11.23 11.09 11.17 267,349 -0.07(-0.64%)
Dec 29, 2009 11.20 11.26 11.15 11.24 401,611 +0.07(+0.67%)
Dec 28, 2009 11.19 11.22 11.12 11.17 201,536 -0.02(-0.18%)
Dec 24, 2009 11.22 11.24 11.15 11.19 65,380 +0.01(+0.06%)
Dec 23, 2009 11.18 11.26 11.10 11.18 271,364 +0.05(+0.41%)
Dec 22, 2009 10.91 11.27 10.91 11.13 398,693 +0.21(+1.89%)
Dec 21, 2009 10.41 10.95 10.41 10.93 553,461 +0.54(+5.20%)
Dec 18, 2009 10.34 10.44 10.31 10.39 1,287,843 +0.10(+0.98%)
Dec 17, 2009 10.39 10.45 10.20 10.29 233,607 -0.11(-1.08%)
Dec 16, 2009 10.41 10.45 10.32 10.40 185,341 +0.06(+0.59%)
Dec 15, 2009 10.42 10.44 10.30 10.34 302,097 -0.14(-1.32%)
Dec 14, 2009 10.38 10.48 10.37 10.48 234,964 +0.10(+0.95%)
Dec 11, 2009 10.37 10.47 10.23 10.38 140,106 +0.00(+0.04%)
Dec 10, 2009 10.44 10.53 10.30 10.37 278,337 -0.06(-0.59%)
Dec 09, 2009 10.48 10.49 10.33 10.43 150,780 -0.00(-0.04%)
Dec 08, 2009 10.33 10.53 10.31 10.44 323,813 +0.08(+0.74%)
Dec 07, 2009 10.36 10.46 10.34 10.36 263,922 +0.03(+0.30%)
Dec 04, 2009 10.18 10.35 10.11 10.33 393,855 +0.22(+2.22%)
Dec 03, 2009 10.27 10.33 10.07 10.11 455,631 -0.11(-1.07%)
Dec 02, 2009 10.26 10.43 10.17 10.22 429,991 -0.01(-0.06%)
Dec 01, 2009 10.24 10.28 10.15 10.22 815,694 +0.01(+0.09%)
Nov 30, 2009 10.08 10.22 9.864 10.21 979,756 +0.05(+0.50%)
Nov 27, 2009 9.976 10.23 9.933 10.16 289,634 -0.06(-0.60%)
Nov 25, 2009 10.40 10.42 10.22 10.22 350,108 -0.14(-1.34%)
Nov 24, 2009 10.44 10.44 10.24 10.36 302,752 -0.04(-0.40%)
Nov 23, 2009 10.32 10.49 10.32 10.40 250,385 +0.19(+1.87%)
Nov 20, 2009 10.13 10.24 10.12 10.21 242,811 +0.01(+0.06%)
Nov 19, 2009 10.30 10.35 10.15 10.21 397,787 -0.13(-1.21%)
Nov 18, 2009 10.21 10.35 10.21 10.33 324,978 +0.15(+1.45%)
Nov 17, 2009 10.08 10.20 10.02 10.19 348,206 +0.09(+0.94%)
Nov 16, 2009 9.867 10.11 9.867 10.09 487,447 +0.26(+2.66%)
Nov 13, 2009 9.706 9.829 9.537 9.829 734,669 +0.06(+0.61%)
Nov 12, 2009 10.07 10.24 9.680 9.770 566,215 -0.54(-5.20%)
Nov 11, 2009 10.23 10.31 10.16 10.31 177,885 +0.16(+1.54%)
Nov 10, 2009 10.22 10.24 10.09 10.15 508,417 -0.13(-1.30%)
Nov 09, 2009 10.38 10.40 10.19 10.28 294,728 -0.05(-0.49%)
Nov 06, 2009 10.24 10.39 10.18 10.33 205,787 +0.01(+0.09%)
Nov 05, 2009 10.25 10.33 10.22 10.33 439,845 +0.15(+1.51%)
Nov 04, 2009 10.23 10.28 10.08 10.17 710,659 -0.04(-0.39%)
Nov 03, 2009 10.18 10.23 10.11 10.21 491,603 -0.01(-0.06%)
Nov 02, 2009 10.24 10.28 10.11 10.22 353,850 +0.05(+0.54%)
Oct 30, 2009 10.13 10.26 10.08 10.16 622,223 -0.00(-0.04%)
Oct 29, 2009 10.23 10.25 10.07 10.17 426,577 +0.04(+0.37%)
Oct 28, 2009 10.20 10.26 10.07 10.13 593,329 -0.05(-0.45%)
Oct 27, 2009 10.36 10.40 10.14 10.18 689,220 -0.15(-1.45%)
Oct 26, 2009 10.37 10.48 10.28 10.33 516,482 -0.05(-0.44%)
Oct 23, 2009 10.42 10.45 10.33 10.37 574,216 -0.19(-1.77%)
Oct 22, 2009 10.39 10.63 10.32 10.56 230,330 +0.14(+1.39%)
Oct 21, 2009 10.43 10.62 10.39 10.41 353,745 -0.01(-0.06%)
Oct 20, 2009 10.36 10.44 10.36 10.42 223,238 -0.06(-0.61%)
Oct 19, 2009 10.54 10.54 10.41 10.48 382,485 -0.01(-0.10%)
Oct 16, 2009 10.53 10.55 10.40 10.49 379,849 -0.09(-0.85%)
Oct 15, 2009 10.70 10.74 10.56 10.59 599,601 -0.15(-1.41%)
Oct 14, 2009 10.63 10.76 10.60 10.74 276,739 +0.19(+1.81%)
Oct 13, 2009 10.55 10.60 10.42 10.55 212,997 -0.07(-0.62%)
Oct 12, 2009 10.70 10.75 10.56 10.61 193,916 -0.04(-0.41%)
Oct 09, 2009 10.53 10.66 10.53 10.66 202,628 +0.16(+1.55%)
Oct 08, 2009 10.51 10.57 10.47 10.49 429,859 +0.06(+0.57%)
Oct 07, 2009 10.42 10.53 10.39 10.43 220,744 -0.02(-0.15%)
Oct 06, 2009 10.33 10.52 10.27 10.45 294,605 +0.13(+1.26%)
Oct 05, 2009 10.42 10.42 10.20 10.32 453,855 -0.03(-0.26%)
Oct 02, 2009 10.20 10.43 10.20 10.35 612,551 +0.11(+1.05%)
Oct 01, 2009 10.16 10.29 10.16 10.24 615,892 +0.00(+0.00%)
Sep 30, 2009 10.48 10.52 10.22 10.24 447,533 -0.21(-1.98%)
Sep 29, 2009 10.60 10.65 10.43 10.44 1,508,997 -0.10(-0.96%)
Sep 28, 2009 10.38 10.60 10.35 10.55 383,996 +0.16(+1.59%)
Sep 25, 2009 10.42 10.45 10.27 10.38 708,578 -0.10(-0.92%)
Sep 24, 2009 10.35 10.50 10.19 10.48 936,628 +0.16(+1.55%)
Sep 23, 2009 10.05 10.35 10.01 10.32 555,595 +0.25(+2.49%)
Sep 22, 2009 10.01 10.13 9.919 10.07 563,506 +0.09(+0.88%)
Sep 21, 2009 9.897 9.983 9.878 9.979 389,863 +0.00(+0.04%)
Sep 18, 2009 9.803 9.990 9.775 9.974 785,389 +0.19(+1.95%)
Sep 17, 2009 9.493 9.816 9.454 9.783 571,367 +0.48(+5.20%)
Sep 16, 2009 9.313 9.502 9.227 9.300 438,061 -0.02(-0.17%)
Sep 15, 2009 9.243 9.337 9.148 9.315 275,301 +0.04(+0.47%)
Sep 14, 2009 9.227 9.289 9.227 9.271 215,346 +0.02(+0.26%)
Sep 11, 2009 9.201 9.269 9.159 9.247 324,869 +0.05(+0.57%)
Sep 10, 2009 9.260 9.293 9.157 9.194 262,310 -0.07(-0.78%)
Sep 09, 2009 9.234 9.337 9.194 9.267 254,868 +0.04(+0.38%)
Sep 08, 2009 9.276 9.276 9.142 9.232 381,838 +0.05(+0.50%)
Sep 04, 2009 9.157 9.210 9.071 9.186 310,681 +0.00(+0.02%)
Sep 03, 2009 9.032 9.183 8.918 9.183 443,769 +0.15(+1.68%)
Sep 02, 2009 9.082 9.082 8.970 9.032 818,844 -0.01(-0.07%)
Sep 01, 2009 9.126 9.278 9.021 9.038 652,520 -0.11(-1.23%)
Aug 31, 2009 9.205 9.243 9.095 9.151 379,612 -0.09(-0.92%)
Aug 28, 2009 9.304 9.361 9.190 9.236 311,209 -0.03(-0.31%)
Aug 27, 2009 9.190 9.313 9.102 9.265 296,280 +0.07(+0.76%)
Aug 26, 2009 9.161 9.243 9.109 9.194 216,870 +0.03(+0.34%)
Aug 25, 2009 9.159 9.227 9.124 9.164 249,169 +0.04(+0.43%)
Aug 24, 2009 9.146 9.179 9.041 9.124 375,584 +0.02(+0.27%)
Aug 21, 2009 8.946 9.115 8.939 9.100 554,307 +0.20(+2.20%)
Aug 20, 2009 8.896 8.904 8.825 8.904 664,231 +0.01(+0.10%)
Aug 19, 2009 8.777 8.986 8.742 8.896 515,358 +0.05(+0.52%)
Aug 18, 2009 8.821 8.915 8.724 8.849 556,055 +0.10(+1.13%)
Aug 17, 2009 8.786 8.847 8.735 8.751 257,317 -0.13(-1.44%)
Aug 14, 2009 9.128 9.128 8.843 8.878 339,785 -0.25(-2.74%)
Aug 13, 2009 9.104 9.146 8.970 9.128 288,806 +0.04(+0.39%)
Aug 12, 2009 9.135 9.238 9.084 9.093 377,150 -0.06(-0.67%)
Aug 11, 2009 9.221 9.331 9.153 9.155 231,368 -0.14(-1.49%)
Aug 10, 2009 9.427 9.467 9.219 9.293 347,241 -0.16(-1.70%)
Aug 07, 2009 9.315 9.541 9.205 9.454 511,071 +0.26(+2.79%)
Aug 06, 2009 8.590 9.385 8.590 9.197 536,842 -0.15(-1.60%)
Aug 05, 2009 9.544 9.596 9.244 9.346 344,865 -0.17(-1.80%)
Aug 04, 2009 9.403 9.588 9.368 9.517 459,727 +0.10(+1.07%)
Aug 03, 2009 9.383 9.487 9.219 9.416 239,875 +0.05(+0.56%)
Jul 31, 2009 9.399 9.447 9.364 9.364 212,123 -0.04(-0.44%)
Jul 30, 2009 9.350 9.541 9.350 9.405 348,324 +0.09(+0.92%)
Jul 29, 2009 9.271 9.438 9.236 9.320 310,276 -0.01(-0.14%)
Jul 28, 2009 9.298 9.412 9.256 9.333 240,193 -0.03(-0.31%)
Jul 27, 2009 9.344 9.412 9.267 9.361 222,820 -0.04(-0.44%)
Jul 24, 2009 9.353 9.471 9.273 9.403 500 -0.05(-0.49%)
Jul 23, 2009 9.295 9.528 9.199 9.449 354,487 +0.13(+1.34%)
Jul 22, 2009 9.287 9.443 9.256 9.324 257,941 +0.02(+0.26%)
Jul 21, 2009 9.388 9.429 9.111 9.300 413,987 -0.02(-0.19%)
Jul 20, 2009 9.353 9.379 9.172 9.317 1,602,203 -0.02(-0.21%)
Jul 17, 2009 9.390 9.399 9.240 9.337 1,187,087 -0.02(-0.19%)
Jul 16, 2009 9.269 9.370 9.227 9.355 1,394,645 +0.05(+0.50%)
Jul 15, 2009 8.997 9.331 8.990 9.309 2,532,573 +0.39(+4.39%)
Jul 14, 2009 8.924 9.005 8.816 8.918 1,015,942 -0.01(-0.15%)
Jul 13, 2009 8.797 8.994 8.797 8.931 554,603 +0.25(+2.83%)
Jul 10, 2009 8.702 8.805 8.612 8.685 342,024 -0.04(-0.43%)
Jul 09, 2009 8.843 8.846 8.709 8.722 289,156 -0.06(-0.70%)
Jul 08, 2009 8.928 8.981 8.720 8.784 330,345 -0.11(-1.21%)
Jul 07, 2009 9.014 9.139 8.882 8.891 469,955 -0.12(-1.29%)
Jul 06, 2009 9.067 9.164 8.983 9.008 594,376 -0.07(-0.80%)
Jul 02, 2009 9.144 9.179 8.986 9.080 501,594 -0.13(-1.41%)
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.