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

Maximus Inc (NY: MMS )

86.40 -0.23 (-0.27%)
Streaming Delayed Price Updated: 1:04 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 (%)
Sep 30, 2005 7.854 7.900 7.821 7.854 450,164 -0.05(-0.69%)
Sep 29, 2005 7.887 7.955 7.870 7.909 319,075 -0.00(-0.03%)
Sep 28, 2005 8.050 8.091 7.852 7.911 268,095 -0.14(-1.72%)
Sep 27, 2005 7.892 8.151 7.870 8.050 359,585 +0.14(+1.72%)
Sep 26, 2005 7.872 8.010 7.843 7.913 271,282 +0.09(+1.12%)
Sep 23, 2005 7.826 7.867 7.738 7.826 344,564 +0.00(+0.03%)
Sep 22, 2005 7.909 7.916 7.779 7.823 850,260 -0.11(-1.36%)
Sep 21, 2005 7.929 7.935 7.806 7.931 606,288 +0.00(+0.06%)
Sep 20, 2005 8.243 8.252 7.927 7.927 639,515 -0.30(-3.61%)
Sep 19, 2005 8.327 8.351 8.221 8.223 458,357 -0.10(-1.24%)
Sep 16, 2005 8.142 8.469 8.140 8.327 784,260 +0.23(+2.79%)
Sep 15, 2005 8.140 8.162 8.052 8.100 170,234 -0.02(-0.27%)
Sep 14, 2005 8.210 8.245 8.122 8.122 204,371 -0.07(-0.80%)
Sep 13, 2005 8.362 8.362 8.188 8.188 249,433 -0.21(-2.46%)
Sep 12, 2005 8.294 8.456 8.258 8.395 176,606 +0.09(+1.06%)
Sep 09, 2005 8.250 8.338 8.243 8.307 144,289 +0.06(+0.72%)
Sep 08, 2005 8.359 8.359 8.171 8.247 127,447 -0.15(-1.80%)
Sep 07, 2005 8.217 8.399 8.217 8.399 411,474 +0.11(+1.30%)
Sep 06, 2005 8.305 8.417 8.210 8.291 737,832 +0.02(+0.21%)
Sep 02, 2005 8.261 8.285 8.217 8.274 268,551 +0.00(+0.03%)
Sep 01, 2005 8.294 8.316 8.225 8.272 238,509 -0.00(-0.03%)
Aug 31, 2005 8.072 8.294 8.072 8.274 482,481 +0.21(+2.62%)
Aug 30, 2005 8.059 8.091 8.008 8.063 177,972 -0.01(-0.14%)
Aug 29, 2005 7.907 8.098 7.897 8.074 316,344 +0.14(+1.80%)
Aug 26, 2005 7.931 8.023 7.911 7.931 380,523 -0.09(-1.10%)
Aug 25, 2005 8.096 8.151 7.997 8.019 355,033 -0.06(-0.79%)
Aug 24, 2005 8.184 8.283 8.083 8.083 530,274 -0.10(-1.23%)
Aug 23, 2005 8.182 8.225 8.096 8.184 332,275 +0.00(+0.05%)
Aug 22, 2005 8.118 8.199 8.063 8.179 274,923 +0.05(+0.68%)
Aug 19, 2005 8.054 8.129 8.019 8.124 200,275 +0.07(+0.90%)
Aug 18, 2005 8.085 8.124 8.021 8.052 326,813 -0.07(-0.81%)
Aug 17, 2005 8.085 8.173 8.030 8.118 410,564 +0.07(+0.85%)
Aug 16, 2005 8.162 8.199 7.975 8.050 295,861 -0.14(-1.72%)
Aug 15, 2005 8.056 8.254 8.012 8.190 360,040 +0.12(+1.53%)
Aug 12, 2005 8.173 8.173 8.019 8.067 526,178 -0.14(-1.69%)
Aug 11, 2005 8.166 8.221 8.113 8.206 698,232 -0.02(-0.27%)
Aug 10, 2005 8.342 8.344 8.144 8.228 425,130 -0.10(-1.16%)
Aug 09, 2005 8.276 8.346 8.276 8.324 441,971 +0.07(+0.88%)
Aug 08, 2005 8.381 8.456 8.173 8.252 707,336 -0.13(-1.55%)
Aug 05, 2005 8.164 8.401 8.164 8.381 377,337 +0.22(+2.66%)
Aug 04, 2005 8.239 8.291 8.138 8.164 748,756 -0.07(-0.85%)
Aug 03, 2005 8.322 8.322 8.173 8.234 218,937 -0.11(-1.26%)
Aug 02, 2005 8.386 8.447 8.195 8.340 398,274 -0.02(-0.29%)
Aug 01, 2005 8.406 8.535 8.338 8.364 328,178 -0.02(-0.29%)
Jul 29, 2005 8.386 8.432 8.278 8.388 193,903 -0.01(-0.08%)
Jul 28, 2005 8.272 8.403 8.269 8.395 318,619 +0.13(+1.62%)
Jul 27, 2005 8.217 8.261 8.096 8.261 202,096 +0.06(+0.70%)
Jul 26, 2005 8.197 8.265 8.087 8.204 358,219 +0.01(+0.16%)
Jul 25, 2005 8.344 8.348 8.190 8.190 275,378 -0.16(-1.87%)
Jul 22, 2005 8.195 8.346 8.133 8.346 288,123 +0.17(+2.12%)
Jul 21, 2005 8.329 8.348 8.173 8.173 205,737 -0.15(-1.85%)
Jul 20, 2005 8.272 8.348 8.236 8.327 197,999 +0.03(+0.40%)
Jul 19, 2005 8.195 8.313 8.173 8.294 223,489 +0.16(+2.03%)
Jul 18, 2005 8.221 8.228 8.087 8.129 254,895 -0.09(-1.10%)
Jul 15, 2005 8.217 8.272 8.129 8.219 349,571 +0.00(+0.05%)
Jul 14, 2005 8.324 8.359 8.210 8.214 230,316 -0.04(-0.53%)
Jul 13, 2005 8.241 8.359 8.151 8.258 551,667 +0.03(+0.37%)
Jul 12, 2005 8.173 8.228 8.096 8.228 377,337 +0.03(+0.40%)
Jul 11, 2005 7.953 8.195 7.953 8.195 419,668 +0.13(+1.63%)
Jul 08, 2005 7.940 8.085 7.920 8.063 406,012 +0.10(+1.21%)
Jul 07, 2005 7.799 8.008 7.799 7.966 450,164 +0.00(+0.00%)
Jul 06, 2005 7.881 7.997 7.870 7.966 569,419 +0.08(+1.00%)
Jul 05, 2005 7.909 7.953 7.828 7.887 550,757 -0.02(-0.28%)
Jul 01, 2005 7.773 7.977 7.769 7.909 1,086,039 +0.16(+2.01%)
Jun 30, 2005 7.815 7.861 7.751 7.753 435,599 -0.04(-0.45%)
Jun 29, 2005 7.852 7.975 7.742 7.788 786,536 -0.06(-0.81%)
Jun 28, 2005 7.645 7.951 7.626 7.852 524,812 +0.27(+3.56%)
Jun 27, 2005 7.602 7.632 7.575 7.582 554,398 -0.03(-0.40%)
Jun 24, 2005 7.588 7.621 7.569 7.613 496,592 +0.03(+0.35%)
Jun 23, 2005 7.689 7.731 7.586 7.586 542,109 -0.11(-1.37%)
Jun 22, 2005 7.667 7.711 7.645 7.692 248,523 +0.03(+0.34%)
Jun 21, 2005 7.645 7.689 7.597 7.665 170,689 +0.08(+1.04%)
Jun 20, 2005 7.586 7.667 7.586 7.586 159,309 -0.02(-0.20%)
Jun 17, 2005 7.722 7.736 7.602 7.602 520,716 -0.11(-1.40%)
Jun 16, 2005 7.591 7.744 7.588 7.709 235,323 +0.11(+1.42%)
Jun 15, 2005 7.645 7.654 7.536 7.602 781,529 -0.01(-0.17%)
Jun 14, 2005 7.591 7.661 7.564 7.615 386,895 +0.01(+0.17%)
Jun 13, 2005 7.586 7.637 7.553 7.602 463,364 +0.01(+0.14%)
Jun 10, 2005 7.615 7.634 7.586 7.591 353,668 -0.03(-0.40%)
Jun 09, 2005 7.591 7.626 7.547 7.621 578,522 +0.03(+0.38%)
Jun 08, 2005 7.628 7.659 7.586 7.593 134,730 +0.00(+0.06%)
Jun 07, 2005 7.729 7.821 7.586 7.588 374,150 -0.14(-1.82%)
Jun 06, 2005 7.522 7.742 7.492 7.729 370,964 +0.20(+2.72%)
Jun 03, 2005 7.503 7.547 7.452 7.525 225,765 +0.04(+0.59%)
Jun 02, 2005 7.525 7.586 7.450 7.481 431,957 -0.06(-0.82%)
Jun 01, 2005 7.527 7.641 7.507 7.542 379,157 +0.01(+0.12%)
May 31, 2005 7.470 7.533 7.450 7.533 1,825,237 +0.04(+0.56%)
May 27, 2005 7.351 7.498 7.331 7.492 202,096 +0.13(+1.79%)
May 26, 2005 7.327 7.402 7.296 7.360 380,523 +0.05(+0.72%)
May 25, 2005 7.342 7.386 7.285 7.307 460,633 -0.06(-0.78%)
May 24, 2005 7.413 7.413 7.305 7.364 317,709 -0.02(-0.30%)
May 23, 2005 7.371 7.487 7.327 7.386 548,936 +0.01(+0.15%)
May 20, 2005 7.424 7.424 7.296 7.375 472,923 -0.03(-0.36%)
May 19, 2005 7.272 7.402 7.250 7.402 347,295 +0.15(+2.06%)
May 18, 2005 7.296 7.393 7.228 7.252 375,971 -0.05(-0.69%)
May 17, 2005 7.195 7.316 7.180 7.303 385,530 +0.08(+1.16%)
May 16, 2005 6.962 7.219 6.951 7.219 339,557 +0.25(+3.66%)
May 13, 2005 7.158 7.158 6.830 6.964 872,563 -0.21(-2.91%)
May 12, 2005 7.191 7.250 7.114 7.173 482,481 -0.03(-0.46%)
May 11, 2005 7.167 7.272 7.153 7.206 473,833 +0.03(+0.46%)
May 10, 2005 7.217 7.305 7.153 7.173 255,806 -0.04(-0.61%)
May 09, 2005 7.140 7.294 7.109 7.217 352,302 +0.04(+0.61%)
May 06, 2005 7.151 7.252 7.151 7.173 367,323 +0.09(+1.33%)
May 05, 2005 6.982 7.239 6.925 7.079 705,515 +0.08(+1.16%)
May 04, 2005 6.808 6.997 6.764 6.997 300,868 +0.19(+2.74%)
May 03, 2005 6.942 7.019 6.764 6.811 353,668 -0.09(-1.31%)
May 02, 2005 6.745 6.934 6.745 6.901 373,695 +0.16(+2.31%)
Apr 29, 2005 6.734 6.778 6.591 6.745 270,826 +0.05(+0.75%)
Apr 28, 2005 6.800 6.800 6.681 6.694 246,247 -0.12(-1.80%)
Apr 27, 2005 6.661 6.940 6.652 6.817 443,336 +0.14(+2.07%)
Apr 26, 2005 6.872 6.894 6.679 6.679 316,799 -0.21(-3.00%)
Apr 25, 2005 6.811 6.909 6.769 6.885 281,295 +0.11(+1.59%)
Apr 22, 2005 7.037 7.037 6.716 6.778 359,585 -0.26(-3.68%)
Apr 21, 2005 6.885 7.081 6.885 7.037 369,599 +0.21(+3.02%)
Apr 20, 2005 6.855 6.929 6.811 6.830 538,012 -0.07(-0.99%)
Apr 19, 2005 6.936 6.945 6.828 6.899 370,509 -0.02(-0.22%)
Apr 18, 2005 6.907 6.964 6.844 6.914 267,185 -0.01(-0.16%)
Apr 15, 2005 7.079 7.079 6.912 6.925 338,647 -0.15(-2.17%)
Apr 14, 2005 7.140 7.169 7.030 7.079 339,557 -0.05(-0.74%)
Apr 13, 2005 7.204 7.239 7.090 7.131 235,778 -0.07(-1.01%)
Apr 12, 2005 7.074 7.235 6.956 7.204 369,599 +0.13(+1.77%)
Apr 11, 2005 7.186 7.186 7.076 7.079 277,199 -0.10(-1.38%)
Apr 08, 2005 7.316 7.316 7.096 7.178 379,612 -0.15(-2.01%)
Apr 07, 2005 7.294 7.349 7.257 7.325 208,923 +0.05(+0.66%)
Apr 06, 2005 7.360 7.395 7.276 7.276 476,564 -0.10(-1.40%)
Apr 05, 2005 7.338 7.415 7.327 7.380 421,488 +0.06(+0.87%)
Apr 04, 2005 7.312 7.360 7.285 7.316 424,219 +0.00(+0.06%)
Apr 01, 2005 7.393 7.459 7.283 7.312 474,743 -0.05(-0.63%)
Mar 31, 2005 7.489 7.489 7.312 7.358 518,895 -0.13(-1.79%)
Mar 30, 2005 7.320 7.518 7.320 7.492 429,226 +0.19(+2.59%)
Mar 29, 2005 7.439 7.492 7.279 7.303 497,502 -0.14(-1.83%)
Mar 28, 2005 7.503 7.542 7.437 7.439 346,385 -0.05(-0.67%)
Mar 24, 2005 7.540 7.577 7.487 7.489 417,847 -0.06(-0.81%)
Mar 23, 2005 7.536 7.610 7.527 7.551 653,170 +0.02(+0.23%)
Mar 22, 2005 7.687 7.698 7.527 7.533 521,626 -0.15(-2.00%)
Mar 21, 2005 7.678 7.709 7.652 7.687 456,992 +0.03(+0.37%)
Mar 18, 2005 7.659 7.703 7.637 7.659 916,715 +0.00(+0.00%)
Mar 17, 2005 7.580 7.731 7.580 7.659 1,581,720 +0.13(+1.75%)
Mar 16, 2005 7.623 7.687 7.461 7.527 837,970 -0.09(-1.21%)
Mar 15, 2005 7.641 7.709 7.599 7.619 583,984 -0.00(-0.03%)
Mar 14, 2005 7.492 7.621 7.492 7.621 252,164 +0.16(+2.09%)
Mar 11, 2005 7.566 7.602 7.441 7.465 469,736 -0.08(-1.11%)
Mar 10, 2005 7.507 7.619 7.489 7.549 568,053 +0.04(+0.56%)
Mar 09, 2005 7.569 7.569 7.439 7.507 367,778 -0.06(-0.81%)
Mar 08, 2005 7.569 7.623 7.555 7.569 512,523 -0.03(-0.38%)
Mar 07, 2005 7.656 7.665 7.555 7.597 628,136 -0.06(-0.77%)
Mar 04, 2005 7.602 7.696 7.509 7.656 499,778 +0.14(+1.87%)
Mar 03, 2005 7.463 7.533 7.463 7.516 379,612 +0.06(+0.85%)
Mar 02, 2005 7.415 7.560 7.373 7.452 708,701 +0.02(+0.27%)
Mar 01, 2005 7.470 7.595 7.380 7.432 837,515 -0.01(-0.09%)
Feb 28, 2005 7.072 7.531 7.030 7.439 1,761,968 +0.35(+4.99%)
Feb 25, 2005 6.975 7.094 6.872 7.085 833,874 +0.10(+1.38%)
Feb 24, 2005 7.052 7.052 6.920 6.989 521,626 +0.01(+0.09%)
Feb 23, 2005 6.778 6.986 6.778 6.982 793,818 +0.23(+3.35%)
Feb 22, 2005 6.789 6.833 6.756 6.756 300,868 -0.07(-0.97%)
Feb 18, 2005 6.866 6.874 6.800 6.822 326,357 -0.01(-0.19%)
Feb 17, 2005 6.942 7.017 6.822 6.835 762,412 -0.11(-1.55%)
Feb 16, 2005 6.899 7.039 6.844 6.942 1,070,108 +0.04(+0.51%)
Feb 15, 2005 6.844 6.964 6.839 6.907 800,191 +0.05(+0.74%)
Feb 14, 2005 6.879 6.984 6.846 6.857 646,798 -0.08(-1.11%)
Feb 11, 2005 6.800 6.982 6.714 6.934 443,336 +0.09(+1.28%)
Feb 10, 2005 6.813 6.903 6.804 6.846 274,923 +0.03(+0.48%)
Feb 09, 2005 6.953 6.973 6.778 6.813 794,274 -0.13(-1.80%)
Feb 08, 2005 7.030 7.030 6.912 6.938 1,085,128 -0.07(-1.07%)
Feb 07, 2005 7.158 7.213 7.000 7.013 993,184 -0.16(-2.24%)
Feb 04, 2005 6.986 7.215 6.986 7.173 1,679,127 +0.19(+2.67%)
Feb 03, 2005 6.657 7.030 6.644 6.986 2,363,705 +0.46(+7.03%)
Feb 02, 2005 6.547 6.582 6.446 6.527 1,177,073 -0.05(-0.80%)
Feb 01, 2005 6.569 6.668 6.527 6.580 587,171 -0.03(-0.43%)
Jan 31, 2005 6.481 6.644 6.481 6.609 1,119,721 +0.16(+2.52%)
Jan 28, 2005 6.387 6.496 6.338 6.446 915,804 +0.05(+0.82%)
Jan 27, 2005 6.371 6.406 6.325 6.393 822,494 +0.00(+0.00%)
Jan 26, 2005 6.369 6.424 6.349 6.393 846,163 +0.02(+0.34%)
Jan 25, 2005 6.369 6.435 6.360 6.371 788,812 +0.03(+0.52%)
Jan 24, 2005 6.404 6.448 6.305 6.338 692,315 -0.04(-0.55%)
Jan 21, 2005 6.437 6.455 6.369 6.373 1,360,962 -0.08(-1.19%)
Jan 20, 2005 6.529 6.562 6.426 6.450 784,715 -0.08(-1.21%)
Jan 19, 2005 6.602 6.602 6.483 6.529 771,970 -0.09(-1.36%)
Jan 18, 2005 6.624 6.657 6.569 6.619 791,543 -0.00(-0.07%)
Jan 14, 2005 6.286 6.624 6.281 6.624 705,515 +0.32(+5.02%)
Jan 13, 2005 6.437 6.437 6.283 6.308 520,260 -0.15(-2.31%)
Jan 12, 2005 6.516 6.516 6.340 6.457 536,191 -0.06(-0.91%)
Jan 11, 2005 6.624 6.628 6.503 6.516 588,081 -0.14(-2.11%)
Jan 10, 2005 6.769 6.806 6.613 6.657 516,164 -0.11(-1.66%)
Jan 07, 2005 6.797 6.866 6.760 6.769 702,784 -0.04(-0.64%)
Jan 06, 2005 6.813 6.888 6.789 6.813 459,723 +0.00(+0.00%)
Jan 05, 2005 6.734 6.883 6.734 6.813 1,285,404 +0.06(+0.85%)
Jan 04, 2005 6.712 6.767 6.690 6.756 955,404 +0.02(+0.33%)
Jan 03, 2005 6.850 6.899 6.692 6.734 380,978 -0.10(-1.51%)
Dec 31, 2004 6.896 6.931 6.837 6.837 279,930 -0.08(-1.11%)
Dec 30, 2004 6.960 7.030 6.907 6.914 131,999 -0.04(-0.60%)
Dec 29, 2004 6.964 6.991 6.951 6.956 127,903 -0.03(-0.44%)
Dec 28, 2004 6.789 7.030 6.789 6.986 276,744 +0.20(+2.91%)
Dec 27, 2004 6.920 7.028 6.773 6.789 329,088 -0.19(-2.74%)
Dec 23, 2004 6.811 7.017 6.804 6.980 355,033 +0.21(+3.15%)
Dec 22, 2004 6.712 6.793 6.712 6.767 210,289 +0.04(+0.59%)
Dec 21, 2004 6.747 6.767 6.668 6.727 532,550 +0.03(+0.39%)
Dec 20, 2004 6.791 6.868 6.641 6.701 561,226 -0.08(-1.17%)
Dec 17, 2004 6.701 6.828 6.701 6.780 438,330 +0.05(+0.69%)
Dec 16, 2004 6.811 6.824 6.707 6.734 695,957 -0.11(-1.67%)
Dec 15, 2004 6.822 6.870 6.723 6.848 416,937 +0.04(+0.55%)
Dec 14, 2004 6.769 6.841 6.710 6.811 486,578 +0.02(+0.29%)
Dec 13, 2004 6.811 6.822 6.657 6.791 405,102 +0.01(+0.16%)
Dec 10, 2004 6.795 6.822 6.635 6.780 1,131,100 -0.02(-0.26%)
Dec 09, 2004 6.789 6.826 6.771 6.797 614,936 -0.11(-1.56%)
Dec 08, 2004 6.833 6.905 6.764 6.905 701,874 +0.09(+1.39%)
Dec 07, 2004 6.989 7.030 6.789 6.811 898,053 -0.18(-2.55%)
Dec 06, 2004 6.953 7.006 6.907 6.989 723,722 +0.04(+0.63%)
Dec 03, 2004 6.964 7.030 6.938 6.945 486,123 -0.04(-0.50%)
Dec 02, 2004 6.942 7.030 6.931 6.980 506,150 +0.04(+0.54%)
Dec 01, 2004 6.907 7.013 6.903 6.942 846,163 +0.06(+0.86%)
Nov 30, 2004 6.855 6.975 6.833 6.883 645,433 +0.04(+0.55%)
Nov 29, 2004 6.811 6.866 6.808 6.846 594,453 +0.04(+0.52%)
Nov 26, 2004 6.877 6.877 6.802 6.811 365,502 -0.07(-0.99%)
Nov 24, 2004 6.830 6.909 6.811 6.879 433,778 +0.06(+0.87%)
Nov 23, 2004 6.866 6.885 6.769 6.819 665,460 -0.05(-0.67%)
Nov 22, 2004 6.811 6.909 6.753 6.866 973,611 +0.05(+0.77%)
Nov 19, 2004 6.833 7.004 6.767 6.813 3,701,909 +0.55(+8.81%)
Nov 18, 2004 6.149 6.305 6.020 6.261 2,261,746 +0.06(+0.96%)
Nov 17, 2004 6.119 6.283 6.119 6.202 1,584,451 +0.09(+1.40%)
Nov 16, 2004 5.912 6.119 5.833 6.116 1,181,169 +0.20(+3.46%)
Nov 15, 2004 5.853 5.912 5.807 5.912 1,736,934 +0.06(+1.01%)
Nov 12, 2004 5.868 5.923 5.802 5.853 1,553,500 +0.03(+0.49%)
Nov 11, 2004 5.892 5.925 5.800 5.824 602,191 -0.05(-0.79%)
Nov 10, 2004 6.009 6.020 5.809 5.870 755,129 -0.12(-1.94%)
Nov 09, 2004 6.042 6.090 5.974 5.987 565,322 -0.06(-0.95%)
Nov 08, 2004 6.152 6.160 6.026 6.044 486,578 -0.11(-1.75%)
Nov 05, 2004 6.119 6.169 6.072 6.152 758,770 +0.07(+1.08%)
Nov 04, 2004 6.018 6.143 5.954 6.086 671,833 +0.07(+1.09%)
Nov 03, 2004 5.998 6.064 5.945 6.020 665,460 +0.06(+1.00%)
Nov 02, 2004 5.844 6.086 5.844 5.960 912,618 +0.09(+1.61%)
Nov 01, 2004 5.976 5.976 5.822 5.866 300,413 -0.11(-1.77%)
Oct 29, 2004 5.965 5.985 5.789 5.971 213,020 -0.01(-0.15%)
Oct 28, 2004 5.910 5.980 5.846 5.980 336,371 +0.05(+0.81%)
Oct 27, 2004 5.888 5.969 5.842 5.932 1,182,080 +0.02(+0.30%)
Oct 26, 2004 5.943 5.943 5.833 5.914 480,205 -0.04(-0.66%)
Oct 25, 2004 5.910 6.024 5.910 5.954 422,854 +0.04(+0.71%)
Oct 22, 2004 6.011 6.097 5.833 5.912 446,523 -0.10(-1.61%)
Oct 21, 2004 5.976 6.088 5.967 6.009 524,812 +0.03(+0.51%)
Oct 20, 2004 6.009 6.064 5.954 5.978 237,599 -0.06(-0.95%)
Oct 19, 2004 6.154 6.184 6.033 6.035 165,682 -0.10(-1.68%)
Oct 18, 2004 6.075 6.189 6.007 6.138 226,220 +0.04(+0.68%)
Oct 15, 2004 6.103 6.195 6.097 6.097 543,474 -0.01(-0.11%)
Oct 14, 2004 6.110 6.202 6.097 6.103 473,833 -0.03(-0.47%)
Oct 13, 2004 6.246 6.299 6.132 6.132 543,929 -0.08(-1.31%)
Oct 12, 2004 6.119 6.283 6.101 6.213 505,695 +0.08(+1.36%)
Oct 11, 2004 6.112 6.163 6.066 6.130 184,344 -0.02(-0.36%)
Oct 08, 2004 6.239 6.290 6.147 6.152 297,226 -0.12(-1.86%)
Oct 07, 2004 6.261 6.323 6.231 6.268 274,923 +0.02(+0.25%)
Oct 06, 2004 6.283 6.327 6.239 6.253 2,138,850 -0.00(-0.07%)
Oct 05, 2004 6.327 6.360 6.244 6.257 404,647 -0.07(-1.11%)
Oct 04, 2004 6.321 6.435 6.321 6.327 609,019 -0.04(-0.69%)
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.