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

Maximus Inc (NY: MMS )

86.63 -0.50 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2006 5.782 5.892 5.778 5.848 2,101,047 +0.07(+1.14%)
Aug 30, 2006 5.712 5.890 5.602 5.782 1,490,669 -0.11(-1.79%)
Aug 29, 2006 5.846 5.888 5.756 5.888 451,069 +0.04(+0.71%)
Aug 28, 2006 5.789 5.914 5.714 5.846 735,548 +0.06(+0.99%)
Aug 25, 2006 5.745 5.822 5.721 5.789 419,663 +0.02(+0.34%)
Aug 24, 2006 5.811 5.835 5.690 5.769 1,029,131 -0.13(-2.27%)
Aug 23, 2006 6.062 6.075 5.818 5.903 598,998 -0.12(-2.04%)
Aug 22, 2006 5.956 6.048 5.877 6.026 532,544 +0.07(+1.26%)
Aug 21, 2006 6.053 6.053 5.877 5.952 294,947 -0.11(-1.85%)
Aug 18, 2006 6.134 6.134 5.974 6.064 260,810 -0.05(-0.79%)
Aug 17, 2006 6.053 6.141 5.989 6.112 424,215 +0.06(+0.98%)
Aug 16, 2006 5.976 6.066 5.888 6.053 500,682 +0.10(+1.74%)
Aug 15, 2006 5.987 5.998 5.864 5.949 757,396 +0.05(+0.93%)
Aug 14, 2006 5.932 5.976 5.866 5.895 865,726 -0.01(-0.11%)
Aug 11, 2006 5.954 5.958 5.866 5.901 1,244,879 -0.09(-1.43%)
Aug 10, 2006 5.936 6.072 5.848 5.987 816,113 +0.05(+0.85%)
Aug 09, 2006 5.998 6.072 5.908 5.936 1,035,503 -0.06(-1.03%)
Aug 08, 2006 6.123 6.163 5.954 5.998 1,378,698 -0.12(-1.97%)
Aug 07, 2006 6.272 6.272 6.068 6.119 2,161,585 -0.22(-3.43%)
Aug 04, 2006 6.648 6.800 6.178 6.336 2,143,833 -0.27(-4.12%)
Aug 03, 2006 5.956 6.609 5.943 6.609 4,360,948 +0.65(+11.00%)
Aug 02, 2006 5.952 6.046 5.938 5.954 661,356 +0.00(+0.04%)
Aug 01, 2006 5.963 6.009 5.877 5.952 1,953,118 -0.01(-0.18%)
Jul 31, 2006 5.993 6.037 5.914 5.963 714,156 -0.05(-0.80%)
Jul 28, 2006 5.941 6.044 5.928 6.011 842,512 +0.08(+1.33%)
Jul 27, 2006 5.879 5.998 5.879 5.932 1,593,082 +0.06(+1.05%)
Jul 26, 2006 5.840 5.901 5.714 5.870 1,409,650 +0.01(+0.15%)
Jul 25, 2006 5.811 5.923 5.798 5.862 1,026,855 +0.05(+0.87%)
Jul 24, 2006 5.758 5.879 5.763 5.811 702,776 +0.05(+0.95%)
Jul 21, 2006 5.776 5.778 5.681 5.756 900,774 -0.02(-0.34%)
Jul 20, 2006 5.903 5.903 5.765 5.776 1,573,510 -0.07(-1.24%)
Jul 19, 2006 5.739 5.910 5.746 5.848 1,307,237 +0.11(+1.95%)
Jul 18, 2006 5.646 5.857 5.646 5.736 1,767,866 +0.10(+1.79%)
Jul 17, 2006 5.583 5.657 5.558 5.635 1,269,003 +0.05(+0.94%)
Jul 14, 2006 5.552 5.611 5.422 5.583 1,576,696 +0.03(+0.55%)
Jul 13, 2006 5.532 5.677 5.488 5.552 1,718,252 +0.03(+0.48%)
Jul 12, 2006 5.490 5.545 5.490 5.525 2,184,798 +0.02(+0.28%)
Jul 11, 2006 5.376 5.521 5.348 5.510 2,476,104 +0.11(+2.12%)
Jul 10, 2006 5.165 5.396 5.159 5.396 3,535,277 +0.24(+4.69%)
Jul 07, 2006 5.143 5.192 5.088 5.154 1,795,631 +0.01(+0.21%)
Jul 06, 2006 5.290 5.317 5.086 5.143 1,070,096 -0.14(-2.62%)
Jul 05, 2006 5.167 5.321 5.148 5.282 2,173,874 +0.09(+1.65%)
Jul 03, 2006 5.108 5.209 5.108 5.196 625,398 +0.11(+2.16%)
Jun 30, 2006 5.240 5.240 5.025 5.086 2,507,511 -0.14(-2.69%)
Jun 29, 2006 5.218 5.273 5.123 5.227 2,636,323 +0.13(+2.45%)
Jun 28, 2006 5.152 5.194 4.987 5.101 3,273,556 +0.00(+0.09%)
Jun 27, 2006 5.987 5.989 4.910 5.097 11,670,920 -1.36(-21.12%)
Jun 26, 2006 6.459 6.503 6.413 6.461 286,754 +0.02(+0.38%)
Jun 23, 2006 6.468 6.477 6.389 6.437 382,339 -0.05(-0.78%)
Jun 22, 2006 6.525 6.580 6.415 6.488 533,454 -0.04(-0.57%)
Jun 21, 2006 6.492 6.604 6.486 6.525 834,775 +0.03(+0.44%)
Jun 20, 2006 6.516 6.565 6.486 6.497 460,628 -0.02(-0.30%)
Jun 19, 2006 6.497 6.595 6.461 6.516 707,783 +0.03(+0.41%)
Jun 16, 2006 6.569 6.624 6.442 6.490 1,273,100 -0.08(-1.17%)
Jun 15, 2006 6.470 6.617 6.470 6.567 832,499 +0.11(+1.77%)
Jun 14, 2006 6.426 6.492 6.349 6.453 1,354,575 +0.01(+0.20%)
Jun 13, 2006 6.483 6.578 6.426 6.439 651,343 -0.04(-0.68%)
Jun 12, 2006 6.648 6.648 6.468 6.483 529,358 -0.16(-2.35%)
Jun 09, 2006 6.773 6.795 6.633 6.639 252,162 -0.11(-1.56%)
Jun 08, 2006 6.646 6.747 6.525 6.745 788,803 +0.09(+1.32%)
Jun 07, 2006 6.712 6.819 6.622 6.657 1,172,053 -0.05(-0.72%)
Jun 06, 2006 6.789 6.789 6.677 6.705 611,288 -0.07(-0.97%)
Jun 05, 2006 6.929 6.932 6.745 6.771 722,804 -0.18(-2.59%)
Jun 02, 2006 6.969 7.028 6.925 6.951 974,055 +0.00(+0.06%)
Jun 01, 2006 6.975 6.997 6.921 6.947 628,129 -0.04(-0.53%)
May 31, 2006 6.879 6.984 6.830 6.984 876,195 +0.11(+1.57%)
May 30, 2006 6.938 6.964 6.866 6.877 513,427 -0.06(-0.86%)
May 26, 2006 7.019 7.022 6.916 6.936 587,164 -0.08(-1.13%)
May 25, 2006 7.006 7.050 6.927 7.015 625,853 +0.05(+0.69%)
May 24, 2006 6.844 7.019 6.835 6.967 1,006,372 +0.13(+1.90%)
May 23, 2006 7.068 7.094 6.811 6.837 823,851 -0.19(-2.66%)
May 22, 2006 6.997 7.114 6.932 7.024 744,196 -0.01(-0.09%)
May 19, 2006 7.028 7.112 6.901 7.030 960,400 +0.00(+0.00%)
May 18, 2006 7.090 7.103 7.013 7.030 827,037 -0.00(-0.06%)
May 17, 2006 7.129 7.134 6.960 7.035 809,740 -0.12(-1.66%)
May 16, 2006 7.219 7.226 7.138 7.153 654,074 -0.06(-0.82%)
May 15, 2006 7.026 7.237 6.997 7.213 895,312 +0.17(+2.43%)
May 12, 2006 7.195 7.197 6.989 7.041 886,208 -0.16(-2.29%)
May 11, 2006 7.446 7.446 7.206 7.206 1,334,547 -0.26(-3.53%)
May 10, 2006 7.569 7.573 7.459 7.470 690,032 -0.12(-1.59%)
May 09, 2006 7.689 7.711 7.580 7.591 984,069 -0.11(-1.43%)
May 08, 2006 7.641 7.711 7.630 7.700 455,621 +0.03(+0.34%)
May 05, 2006 7.755 7.824 7.599 7.674 1,308,603 -0.14(-1.74%)
May 04, 2006 7.470 7.865 7.239 7.810 2,231,680 +0.29(+3.80%)
May 03, 2006 7.621 7.689 7.481 7.525 852,981 -0.13(-1.72%)
May 02, 2006 7.731 7.738 7.624 7.657 738,279 -0.05(-0.68%)
May 01, 2006 7.703 7.837 7.659 7.709 827,492 +0.05(+0.72%)
Apr 28, 2006 7.540 7.692 7.531 7.654 596,267 +0.09(+1.22%)
Apr 27, 2006 7.421 7.665 7.397 7.562 530,723 +0.09(+1.24%)
Apr 26, 2006 7.569 7.582 7.448 7.470 1,333,182 -0.09(-1.13%)
Apr 25, 2006 7.459 7.566 7.395 7.555 574,875 +0.10(+1.30%)
Apr 24, 2006 7.360 7.465 7.213 7.459 2,152,936 +0.02(+0.30%)
Apr 21, 2006 7.652 7.652 7.432 7.437 618,115 -0.11(-1.48%)
Apr 20, 2006 7.716 7.725 7.538 7.549 379,608 -0.15(-1.97%)
Apr 19, 2006 7.689 7.729 7.674 7.700 758,762 +0.01(+0.14%)
Apr 18, 2006 7.501 7.738 7.494 7.689 467,911 +0.15(+1.92%)
Apr 17, 2006 7.573 7.586 7.452 7.544 223,941 -0.05(-0.61%)
Apr 13, 2006 7.602 7.624 7.534 7.591 265,361 -0.01(-0.14%)
Apr 12, 2006 7.542 7.604 7.503 7.602 190,259 +0.04(+0.58%)
Apr 11, 2006 7.470 7.566 7.470 7.558 513,882 -0.06(-0.84%)
Apr 10, 2006 7.648 7.700 7.584 7.621 189,804 -0.04(-0.46%)
Apr 07, 2006 7.810 7.848 7.654 7.657 248,975 -0.14(-1.78%)
Apr 06, 2006 7.777 7.843 7.738 7.795 360,946 +0.02(+0.28%)
Apr 05, 2006 7.733 7.788 7.668 7.773 310,423 +0.07(+0.97%)
Apr 04, 2006 7.753 7.867 7.696 7.698 596,267 -0.09(-1.10%)
Apr 03, 2006 7.885 7.907 7.784 7.784 439,235 -0.12(-1.53%)
Mar 31, 2006 7.835 7.905 7.813 7.905 589,440 +0.11(+1.35%)
Mar 30, 2006 7.819 7.852 7.764 7.799 650,432 -0.02(-0.20%)
Mar 29, 2006 7.694 7.852 7.679 7.815 754,210 +0.12(+1.57%)
Mar 28, 2006 7.639 7.716 7.624 7.694 452,890 +0.04(+0.49%)
Mar 27, 2006 7.674 7.674 7.571 7.657 234,865 -0.03(-0.43%)
Mar 24, 2006 7.679 7.736 7.606 7.689 250,341 +0.01(+0.11%)
Mar 23, 2006 7.569 7.709 7.560 7.681 306,326 +0.10(+1.33%)
Mar 22, 2006 7.538 7.610 7.481 7.580 334,092 +0.02(+0.26%)
Mar 21, 2006 7.459 7.707 7.459 7.560 871,188 +0.08(+1.09%)
Mar 20, 2006 7.602 7.602 7.446 7.479 925,808 -0.14(-1.79%)
Mar 17, 2006 7.624 7.637 7.505 7.615 946,746 +0.03(+0.35%)
Mar 16, 2006 7.639 7.687 7.566 7.588 271,734 -0.04(-0.49%)
Mar 15, 2006 7.606 7.637 7.558 7.626 369,595 +0.00(+0.03%)
Mar 14, 2006 7.628 7.679 7.512 7.624 380,063 -0.00(-0.06%)
Mar 13, 2006 7.646 7.740 7.586 7.628 338,188 -0.02(-0.32%)
Mar 10, 2006 7.641 7.681 7.566 7.652 403,732 +0.00(+0.03%)
Mar 09, 2006 7.762 7.762 7.619 7.650 940,828 -0.11(-1.44%)
Mar 08, 2006 7.764 7.810 7.703 7.762 482,476 -0.00(-0.03%)
Mar 07, 2006 7.773 7.799 7.720 7.764 665,453 -0.00(-0.03%)
Mar 06, 2006 7.668 7.856 7.668 7.766 421,939 -0.11(-1.39%)
Mar 03, 2006 7.971 7.971 7.848 7.876 516,158 -0.09(-1.16%)
Mar 02, 2006 8.083 8.089 7.777 7.969 394,174 -0.14(-1.68%)
Mar 01, 2006 8.021 8.129 7.914 8.105 281,292 +0.08(+1.04%)
Feb 28, 2006 8.173 8.173 7.969 8.021 318,616 -0.15(-1.85%)
Feb 27, 2006 8.182 8.239 8.160 8.173 250,796 -0.01(-0.11%)
Feb 24, 2006 8.074 8.182 8.021 8.182 208,466 +0.08(+1.00%)
Feb 23, 2006 8.030 8.193 8.030 8.100 303,140 +0.07(+0.88%)
Feb 22, 2006 7.975 8.070 7.942 8.030 374,146 +0.06(+0.72%)
Feb 21, 2006 8.052 8.054 7.927 7.973 352,298 -0.09(-1.17%)
Feb 17, 2006 8.034 8.092 7.898 8.067 323,623 +0.05(+0.60%)
Feb 16, 2006 8.008 8.032 7.942 8.019 184,342 +0.04(+0.47%)
Feb 15, 2006 7.909 7.997 7.850 7.982 253,072 +0.07(+0.92%)
Feb 14, 2006 7.920 7.999 7.826 7.909 298,133 +0.00(+0.00%)
Feb 13, 2006 7.865 7.920 7.791 7.909 252,162 +0.00(+0.00%)
Feb 10, 2006 7.907 7.953 7.832 7.909 356,395 +0.00(+0.03%)
Feb 09, 2006 8.085 8.085 7.889 7.907 351,843 -0.14(-1.80%)
Feb 08, 2006 8.050 8.118 8.041 8.052 228,948 +0.05(+0.58%)
Feb 07, 2006 8.186 8.186 8.006 8.006 244,879 -0.18(-2.20%)
Feb 06, 2006 8.107 8.215 7.993 8.186 317,706 +0.09(+1.09%)
Feb 03, 2006 8.217 8.270 8.065 8.098 542,103 -0.17(-2.10%)
Feb 02, 2006 8.316 8.443 8.197 8.272 526,627 -0.21(-2.46%)
Feb 01, 2006 8.546 8.621 8.463 8.480 772,872 -0.11(-1.33%)
Jan 31, 2006 8.463 8.654 8.447 8.595 367,774 +0.11(+1.29%)
Jan 30, 2006 8.529 8.579 8.458 8.485 275,375 -0.06(-0.69%)
Jan 27, 2006 8.474 8.669 8.415 8.544 1,084,661 +0.07(+0.86%)
Jan 26, 2006 8.243 8.472 8.223 8.472 452,435 +0.23(+2.80%)
Jan 25, 2006 8.346 8.346 8.168 8.241 300,864 -0.10(-1.21%)
Jan 24, 2006 8.239 8.342 8.228 8.342 316,340 +0.16(+1.93%)
Jan 23, 2006 8.206 8.221 8.109 8.184 257,624 -0.02(-0.27%)
Jan 20, 2006 8.393 8.412 8.182 8.206 183,432 -0.15(-1.79%)
Jan 19, 2006 8.338 8.410 8.253 8.355 421,484 +0.03(+0.40%)
Jan 18, 2006 8.294 8.355 8.270 8.322 266,727 +0.01(+0.08%)
Jan 17, 2006 8.309 8.346 8.272 8.316 309,057 -0.02(-0.21%)
Jan 13, 2006 8.261 8.364 8.250 8.333 387,801 +0.08(+0.93%)
Jan 12, 2006 8.151 8.272 8.151 8.256 219,390 +0.07(+0.80%)
Jan 11, 2006 8.283 8.283 8.081 8.190 225,307 -0.09(-1.11%)
Jan 10, 2006 8.250 8.316 8.199 8.283 277,196 +0.00(+0.03%)
Jan 09, 2006 8.276 8.313 8.234 8.280 344,560 +0.00(+0.03%)
Jan 06, 2006 8.186 8.289 8.177 8.278 544,834 +0.13(+1.59%)
Jan 05, 2006 8.089 8.184 8.089 8.149 232,134 +0.06(+0.73%)
Jan 04, 2006 8.199 8.199 8.065 8.089 478,834 -0.13(-1.55%)
Jan 03, 2006 8.096 8.239 7.960 8.217 446,063 +0.16(+1.94%)
Dec 30, 2005 8.140 8.140 8.015 8.061 305,871 -0.12(-1.42%)
Dec 29, 2005 8.089 8.252 8.054 8.177 345,471 +0.09(+1.09%)
Dec 28, 2005 8.043 8.127 8.010 8.089 219,390 +0.07(+0.88%)
Dec 27, 2005 8.151 8.173 7.986 8.019 265,817 -0.12(-1.51%)
Dec 23, 2005 8.065 8.171 8.054 8.142 437,870 +0.08(+1.04%)
Dec 22, 2005 8.083 8.096 7.997 8.059 373,691 -0.00(-0.03%)
Dec 21, 2005 8.019 8.089 7.984 8.061 263,086 +0.07(+0.88%)
Dec 20, 2005 7.953 8.083 7.871 7.990 464,724 +0.02(+0.25%)
Dec 19, 2005 8.074 8.076 7.929 7.971 294,492 -0.11(-1.41%)
Dec 16, 2005 8.052 8.111 8.017 8.085 897,588 +0.06(+0.79%)
Dec 15, 2005 8.028 8.043 7.920 8.021 663,177 -0.01(-0.16%)
Dec 14, 2005 8.008 8.063 7.958 8.034 590,350 +0.03(+0.36%)
Dec 13, 2005 8.015 8.050 7.964 8.006 224,397 -0.01(-0.11%)
Dec 12, 2005 8.074 8.085 7.947 8.015 362,767 -0.06(-0.79%)
Dec 09, 2005 8.041 8.092 8.017 8.078 431,952 +0.03(+0.33%)
Dec 08, 2005 8.074 8.135 7.936 8.052 679,108 -0.02(-0.19%)
Dec 07, 2005 8.061 8.092 8.019 8.067 298,133 +0.04(+0.49%)
Dec 06, 2005 8.135 8.215 8.004 8.028 593,992 -0.08(-0.98%)
Dec 05, 2005 8.096 8.129 7.975 8.107 617,205 +0.03(+0.33%)
Dec 02, 2005 8.105 8.122 8.030 8.081 547,109 -0.02(-0.24%)
Dec 01, 2005 8.008 8.127 8.006 8.100 730,997 +0.10(+1.29%)
Nov 30, 2005 8.001 8.074 7.960 7.997 667,729 -0.00(-0.03%)
Nov 29, 2005 8.012 8.100 7.993 7.999 329,995 +0.01(+0.11%)
Nov 28, 2005 8.127 8.127 7.962 7.990 433,318 -0.14(-1.70%)
Nov 25, 2005 8.107 8.140 8.061 8.129 208,011 +0.00(+0.00%)
Nov 23, 2005 8.052 8.215 8.052 8.129 431,952 +0.07(+0.82%)
Nov 22, 2005 8.239 8.278 8.026 8.063 1,061,447 -0.13(-1.53%)
Nov 21, 2005 8.186 8.305 8.166 8.188 891,670 +0.00(+0.03%)
Nov 18, 2005 8.250 8.250 8.157 8.186 413,746 +0.04(+0.43%)
Nov 17, 2005 8.065 8.184 8.061 8.151 433,773 +0.13(+1.62%)
Nov 16, 2005 8.063 8.116 7.962 8.021 164,770 -0.04(-0.52%)
Nov 15, 2005 8.232 8.254 8.032 8.063 178,880 -0.18(-2.16%)
Nov 14, 2005 8.311 8.311 8.186 8.241 216,659 -0.06(-0.69%)
Nov 11, 2005 8.234 8.320 8.206 8.298 125,170 +0.05(+0.67%)
Nov 10, 2005 8.114 8.340 8.021 8.243 287,209 +0.11(+1.30%)
Nov 09, 2005 7.973 8.248 7.971 8.138 354,574 +0.18(+2.24%)
Nov 08, 2005 7.997 8.017 7.887 7.960 285,844 -0.07(-0.85%)
Nov 07, 2005 7.995 8.030 7.887 8.028 470,642 +0.04(+0.44%)
Nov 04, 2005 8.065 8.065 7.894 7.993 246,244 -0.08(-0.95%)
Nov 03, 2005 8.129 8.215 8.043 8.070 326,809 -0.02(-0.19%)
Nov 02, 2005 7.942 8.085 7.870 8.085 329,995 +0.14(+1.71%)
Nov 01, 2005 7.931 8.052 7.909 7.949 331,816 -0.02(-0.19%)
Oct 31, 2005 7.762 7.993 7.762 7.964 284,934 +0.22(+2.84%)
Oct 28, 2005 7.386 7.808 7.386 7.744 362,312 +0.38(+5.16%)
Oct 27, 2005 7.584 7.595 7.349 7.364 492,489 -0.25(-3.26%)
Oct 26, 2005 7.716 7.867 7.503 7.613 595,357 -0.10(-1.31%)
Oct 25, 2005 7.733 7.733 7.646 7.714 407,829 -0.05(-0.62%)
Oct 24, 2005 7.711 7.782 7.657 7.762 306,782 +0.07(+0.97%)
Oct 21, 2005 7.602 7.711 7.602 7.687 218,479 +0.09(+1.16%)
Oct 20, 2005 7.711 7.711 7.542 7.599 385,981 -0.10(-1.31%)
Oct 19, 2005 7.591 7.744 7.580 7.700 547,565 +0.07(+0.92%)
Oct 18, 2005 7.733 7.733 7.608 7.630 422,849 -0.06(-0.80%)
Oct 17, 2005 7.799 7.799 7.602 7.692 394,174 -0.12(-1.55%)
Oct 14, 2005 7.733 7.852 7.663 7.813 262,175 +0.13(+1.63%)
Oct 13, 2005 7.716 7.773 7.635 7.687 425,125 -0.03(-0.37%)
Oct 12, 2005 7.722 7.799 7.602 7.716 339,098 -0.04(-0.51%)
Oct 11, 2005 7.788 7.898 7.753 7.755 303,140 -0.01(-0.14%)
Oct 10, 2005 8.076 8.076 7.764 7.766 174,783 -0.10(-1.28%)
Oct 07, 2005 7.733 7.905 7.733 7.867 161,128 +0.17(+2.23%)
Oct 06, 2005 7.758 7.887 7.619 7.696 330,905 -0.06(-0.76%)
Oct 05, 2005 7.947 8.019 7.755 7.755 242,603 -0.23(-2.86%)
Oct 04, 2005 8.109 8.311 7.975 7.984 331,816 -0.11(-1.41%)
Oct 03, 2005 7.845 8.138 7.845 8.098 353,664 +0.24(+3.10%)
Sep 30, 2005 7.854 7.900 7.821 7.854 450,159 -0.05(-0.69%)
Sep 29, 2005 7.887 7.955 7.870 7.909 319,071 -0.00(-0.03%)
Sep 28, 2005 8.050 8.092 7.852 7.911 268,092 -0.14(-1.72%)
Sep 27, 2005 7.892 8.151 7.870 8.050 359,581 +0.14(+1.72%)
Sep 26, 2005 7.872 8.010 7.843 7.914 271,279 +0.09(+1.12%)
Sep 23, 2005 7.826 7.867 7.738 7.826 344,560 +0.00(+0.03%)
Sep 22, 2005 7.909 7.916 7.780 7.824 850,250 -0.11(-1.36%)
Sep 21, 2005 7.929 7.936 7.806 7.931 606,281 +0.00(+0.06%)
Sep 20, 2005 8.243 8.252 7.927 7.927 639,508 -0.30(-3.61%)
Sep 19, 2005 8.327 8.351 8.221 8.223 458,352 -0.10(-1.24%)
Sep 16, 2005 8.142 8.469 8.140 8.327 784,251 +0.23(+2.79%)
Sep 15, 2005 8.140 8.162 8.052 8.100 170,232 -0.02(-0.27%)
Sep 14, 2005 8.210 8.245 8.122 8.122 204,369 -0.07(-0.80%)
Sep 13, 2005 8.362 8.362 8.188 8.188 249,431 -0.21(-2.46%)
Sep 12, 2005 8.294 8.456 8.259 8.395 176,604 +0.09(+1.06%)
Sep 09, 2005 8.250 8.338 8.243 8.307 144,287 +0.06(+0.72%)
Sep 08, 2005 8.360 8.360 8.171 8.248 127,446 -0.15(-1.80%)
Sep 07, 2005 8.217 8.399 8.217 8.399 411,470 +0.11(+1.30%)
Sep 06, 2005 8.305 8.417 8.210 8.291 737,824 +0.02(+0.21%)
Sep 02, 2005 8.261 8.285 8.217 8.274 268,548 +0.00(+0.03%)
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.