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

Maximus Inc (NY: MMS )

85.27 +0.51 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 29, 2006 5.821 5.880 5.741 5.754 662,658 -0.06(-0.95%)
Sep 28, 2006 5.821 5.867 5.787 5.810 239,482 +0.01(+0.19%)
Sep 27, 2006 5.765 5.922 5.765 5.799 466,264 +0.00(+0.00%)
Sep 26, 2006 5.799 5.926 5.792 5.799 480,325 -0.02(-0.42%)
Sep 25, 2006 5.829 5.851 5.743 5.823 511,167 -0.01(-0.11%)
Sep 22, 2006 5.915 5.926 5.759 5.829 445,400 -0.08(-1.42%)
Sep 21, 2006 6.063 6.096 5.867 5.913 420,908 -0.14(-2.29%)
Sep 20, 2006 5.975 6.118 5.975 6.052 366,026 +0.11(+1.82%)
Sep 19, 2006 6.030 6.052 5.821 5.944 560,606 -0.07(-1.25%)
Sep 18, 2006 6.021 6.103 5.991 6.019 295,724 -0.04(-0.73%)
Sep 15, 2006 6.103 6.129 5.953 6.063 1,046,374 +0.01(+0.11%)
Sep 14, 2006 6.118 6.125 6.039 6.056 320,216 -0.07(-1.22%)
Sep 13, 2006 6.043 6.140 6.001 6.131 406,847 +0.09(+1.46%)
Sep 12, 2006 5.867 6.107 5.867 6.043 713,457 +0.18(+3.01%)
Sep 11, 2006 5.770 5.869 5.684 5.867 500,735 +0.09(+1.49%)
Sep 08, 2006 5.671 5.805 5.618 5.781 517,971 +0.11(+1.94%)
Sep 07, 2006 5.728 5.732 5.585 5.671 1,390,630 -0.06(-1.08%)
Sep 06, 2006 5.821 5.847 5.721 5.732 892,615 -0.11(-1.89%)
Sep 05, 2006 5.900 5.900 5.803 5.843 600,066 -0.06(-0.97%)
Sep 01, 2006 5.913 6.004 5.862 5.900 590,995 +0.03(+0.53%)
Aug 31, 2006 5.803 5.913 5.799 5.869 2,093,655 +0.07(+1.14%)
Aug 30, 2006 5.732 5.911 5.622 5.803 1,485,425 -0.11(-1.79%)
Aug 29, 2006 5.867 5.909 5.776 5.909 449,482 +0.04(+0.71%)
Aug 28, 2006 5.810 5.935 5.735 5.867 732,961 +0.06(+0.99%)
Aug 25, 2006 5.765 5.843 5.741 5.810 418,186 +0.02(+0.34%)
Aug 24, 2006 5.832 5.856 5.710 5.790 1,025,510 -0.13(-2.27%)
Aug 23, 2006 6.083 6.096 5.838 5.924 596,891 -0.12(-2.04%)
Aug 22, 2006 5.977 6.070 5.898 6.048 530,671 +0.07(+1.26%)
Aug 21, 2006 6.074 6.074 5.898 5.973 293,910 -0.11(-1.85%)
Aug 18, 2006 6.156 6.156 5.995 6.085 259,892 -0.05(-0.79%)
Aug 17, 2006 6.074 6.162 6.010 6.134 422,722 +0.06(+0.98%)
Aug 16, 2006 5.997 6.087 5.909 6.074 498,921 +0.10(+1.74%)
Aug 15, 2006 6.008 6.019 5.884 5.970 754,732 +0.06(+0.93%)
Aug 14, 2006 5.953 5.997 5.887 5.915 862,680 -0.01(-0.11%)
Aug 11, 2006 5.975 5.979 5.887 5.922 1,240,500 -0.09(-1.43%)
Aug 10, 2006 5.957 6.094 5.869 6.008 813,242 +0.05(+0.85%)
Aug 09, 2006 6.019 6.094 5.929 5.957 1,031,860 -0.06(-1.03%)
Aug 08, 2006 6.145 6.184 5.975 6.019 1,373,848 -0.12(-1.97%)
Aug 07, 2006 6.295 6.295 6.090 6.140 2,153,980 -0.22(-3.43%)
Aug 04, 2006 6.672 6.824 6.200 6.359 2,136,291 -0.27(-4.12%)
Aug 03, 2006 5.977 6.632 5.964 6.632 4,345,606 +0.66(+11.00%)
Aug 02, 2006 5.973 6.067 5.959 5.975 659,029 +0.00(+0.04%)
Aug 01, 2006 5.984 6.030 5.898 5.973 1,946,247 -0.01(-0.18%)
Jul 31, 2006 6.015 6.059 5.935 5.984 711,643 -0.05(-0.80%)
Jul 28, 2006 5.962 6.065 5.948 6.032 839,548 +0.08(+1.33%)
Jul 27, 2006 5.900 6.019 5.900 5.953 1,587,477 +0.06(+1.05%)
Jul 26, 2006 5.860 5.922 5.735 5.891 1,404,690 +0.01(+0.15%)
Jul 25, 2006 5.832 5.944 5.818 5.882 1,023,242 +0.05(+0.87%)
Jul 24, 2006 5.779 5.900 5.783 5.832 700,304 +0.06(+0.95%)
Jul 21, 2006 5.796 5.799 5.702 5.776 897,605 -0.02(-0.34%)
Jul 20, 2006 5.924 5.924 5.785 5.796 1,567,974 -0.07(-1.24%)
Jul 19, 2006 5.759 5.931 5.767 5.869 1,302,638 +0.11(+1.95%)
Jul 18, 2006 5.666 5.878 5.666 5.757 1,761,646 +0.10(+1.79%)
Jul 17, 2006 5.602 5.677 5.578 5.655 1,264,539 +0.05(+0.94%)
Jul 14, 2006 5.571 5.631 5.441 5.602 1,571,149 +0.03(+0.55%)
Jul 13, 2006 5.552 5.697 5.507 5.571 1,712,207 +0.03(+0.48%)
Jul 12, 2006 5.510 5.565 5.510 5.545 2,177,111 +0.02(+0.28%)
Jul 11, 2006 5.395 5.541 5.366 5.530 2,467,393 +0.11(+2.12%)
Jul 10, 2006 5.183 5.415 5.177 5.415 3,522,839 +0.24(+4.69%)
Jul 07, 2006 5.161 5.210 5.106 5.172 1,789,313 +0.01(+0.21%)
Jul 06, 2006 5.309 5.336 5.104 5.161 1,066,331 -0.14(-2.62%)
Jul 05, 2006 5.186 5.340 5.166 5.300 2,166,226 +0.09(+1.65%)
Jul 03, 2006 5.126 5.227 5.126 5.214 623,198 +0.11(+2.16%)
Jun 30, 2006 5.258 5.258 5.042 5.104 2,498,689 -0.14(-2.69%)
Jun 29, 2006 5.236 5.291 5.141 5.245 2,627,048 +0.13(+2.45%)
Jun 28, 2006 5.170 5.212 5.005 5.119 3,262,039 +0.00(+0.09%)
Jun 27, 2006 6.008 6.010 4.928 5.115 11,629,859 -1.37(-21.12%)
Jun 26, 2006 6.482 6.526 6.436 6.484 285,745 +0.02(+0.38%)
Jun 23, 2006 6.491 6.500 6.411 6.460 380,994 -0.05(-0.78%)
Jun 22, 2006 6.548 6.603 6.438 6.511 531,578 -0.04(-0.57%)
Jun 21, 2006 6.515 6.628 6.508 6.548 831,838 +0.03(+0.44%)
Jun 20, 2006 6.539 6.588 6.508 6.519 459,007 -0.02(-0.30%)
Jun 19, 2006 6.519 6.619 6.484 6.539 705,293 +0.03(+0.41%)
Jun 16, 2006 6.592 6.647 6.464 6.513 1,268,621 -0.08(-1.17%)
Jun 15, 2006 6.493 6.641 6.493 6.590 829,570 +0.11(+1.77%)
Jun 14, 2006 6.449 6.515 6.372 6.475 1,349,809 +0.01(+0.20%)
Jun 13, 2006 6.506 6.601 6.449 6.462 649,051 -0.04(-0.68%)
Jun 12, 2006 6.672 6.672 6.491 6.506 527,496 -0.16(-2.35%)
Jun 09, 2006 6.797 6.819 6.656 6.663 251,274 -0.11(-1.56%)
Jun 08, 2006 6.669 6.771 6.548 6.769 786,028 +0.09(+1.32%)
Jun 07, 2006 6.736 6.844 6.645 6.680 1,167,929 -0.05(-0.72%)
Jun 06, 2006 6.813 6.813 6.700 6.729 609,137 -0.07(-0.97%)
Jun 05, 2006 6.954 6.956 6.769 6.795 720,261 -0.18(-2.59%)
Jun 02, 2006 6.993 7.053 6.949 6.976 970,629 +0.00(+0.06%)
Jun 01, 2006 7.000 7.022 6.945 6.971 625,919 -0.04(-0.53%)
May 31, 2006 6.903 7.009 6.855 7.009 873,112 +0.11(+1.57%)
May 30, 2006 6.963 6.989 6.890 6.901 511,621 -0.06(-0.86%)
May 26, 2006 7.044 7.046 6.941 6.960 585,098 -0.08(-1.13%)
May 25, 2006 7.031 7.075 6.952 7.040 623,651 +0.05(+0.69%)
May 24, 2006 6.868 7.044 6.859 6.991 1,002,832 +0.13(+1.90%)
May 23, 2006 7.093 7.119 6.835 6.861 820,952 -0.19(-2.66%)
May 22, 2006 7.022 7.139 6.956 7.049 741,578 -0.01(-0.09%)
May 19, 2006 7.053 7.137 6.925 7.055 957,022 +0.00(+0.00%)
May 18, 2006 7.115 7.128 7.038 7.055 824,127 -0.00(-0.06%)
May 17, 2006 7.154 7.159 6.985 7.060 806,892 -0.12(-1.66%)
May 16, 2006 7.245 7.251 7.163 7.179 651,772 -0.06(-0.82%)
May 15, 2006 7.051 7.262 7.022 7.238 892,162 +0.17(+2.43%)
May 12, 2006 7.221 7.223 7.013 7.066 883,091 -0.17(-2.29%)
May 11, 2006 7.472 7.472 7.232 7.232 1,329,852 -0.26(-3.53%)
May 10, 2006 7.595 7.600 7.485 7.496 687,604 -0.12(-1.59%)
May 09, 2006 7.717 7.739 7.606 7.617 980,607 -0.11(-1.43%)
May 08, 2006 7.668 7.739 7.657 7.728 454,018 +0.03(+0.34%)
May 05, 2006 7.783 7.851 7.626 7.701 1,303,999 -0.14(-1.74%)
May 04, 2006 7.496 7.893 7.265 7.838 2,223,829 +0.29(+3.80%)
May 03, 2006 7.648 7.717 7.507 7.551 849,980 -0.13(-1.72%)
May 02, 2006 7.759 7.765 7.651 7.684 735,682 -0.05(-0.68%)
May 01, 2006 7.730 7.864 7.686 7.736 824,581 +0.06(+0.72%)
Apr 28, 2006 7.567 7.719 7.558 7.681 594,170 +0.09(+1.22%)
Apr 27, 2006 7.448 7.692 7.423 7.589 528,856 +0.09(+1.24%)
Apr 26, 2006 7.595 7.609 7.474 7.496 1,328,491 -0.09(-1.13%)
Apr 25, 2006 7.485 7.593 7.421 7.582 572,852 +0.10(+1.30%)
Apr 24, 2006 7.386 7.492 7.238 7.485 2,145,362 +0.02(+0.30%)
Apr 21, 2006 7.679 7.679 7.459 7.463 615,941 -0.11(-1.48%)
Apr 20, 2006 7.743 7.752 7.565 7.576 378,273 -0.15(-1.97%)
Apr 19, 2006 7.717 7.756 7.701 7.728 756,092 +0.01(+0.14%)
Apr 18, 2006 7.527 7.765 7.520 7.717 466,264 +0.15(+1.92%)
Apr 17, 2006 7.600 7.613 7.479 7.571 223,153 -0.05(-0.61%)
Apr 13, 2006 7.628 7.651 7.560 7.617 264,428 -0.01(-0.14%)
Apr 12, 2006 7.569 7.631 7.529 7.628 189,590 +0.04(+0.58%)
Apr 11, 2006 7.496 7.593 7.496 7.584 512,074 -0.06(-0.84%)
Apr 10, 2006 7.675 7.728 7.611 7.648 189,136 -0.04(-0.46%)
Apr 07, 2006 7.838 7.875 7.681 7.684 248,100 -0.14(-1.78%)
Apr 06, 2006 7.805 7.871 7.765 7.822 359,677 +0.02(+0.28%)
Apr 05, 2006 7.761 7.816 7.695 7.800 309,331 +0.07(+0.97%)
Apr 04, 2006 7.781 7.895 7.723 7.725 594,170 -0.09(-1.10%)
Apr 03, 2006 7.913 7.935 7.811 7.811 437,690 -0.12(-1.53%)
Mar 31, 2006 7.862 7.933 7.840 7.933 587,366 +0.11(+1.35%)
Mar 30, 2006 7.847 7.880 7.792 7.827 648,144 -0.02(-0.20%)
Mar 29, 2006 7.721 7.880 7.706 7.842 751,557 +0.12(+1.57%)
Mar 28, 2006 7.666 7.743 7.651 7.721 451,297 +0.04(+0.49%)
Mar 27, 2006 7.701 7.701 7.598 7.684 234,039 -0.03(-0.43%)
Mar 24, 2006 7.706 7.763 7.633 7.717 249,460 +0.01(+0.11%)
Mar 23, 2006 7.595 7.736 7.587 7.708 305,249 +0.10(+1.33%)
Mar 22, 2006 7.565 7.637 7.507 7.606 332,916 +0.02(+0.26%)
Mar 21, 2006 7.485 7.734 7.485 7.587 868,123 +0.08(+1.09%)
Mar 20, 2006 7.628 7.628 7.472 7.505 922,551 -0.14(-1.79%)
Mar 17, 2006 7.651 7.664 7.531 7.642 943,415 +0.03(+0.35%)
Mar 16, 2006 7.666 7.714 7.593 7.615 270,778 -0.04(-0.49%)
Mar 15, 2006 7.633 7.664 7.584 7.653 368,294 +0.00(+0.03%)
Mar 14, 2006 7.655 7.706 7.538 7.651 378,726 -0.00(-0.06%)
Mar 13, 2006 7.673 7.767 7.613 7.655 336,998 -0.02(-0.32%)
Mar 10, 2006 7.668 7.708 7.593 7.679 402,312 +0.00(+0.03%)
Mar 09, 2006 7.789 7.789 7.646 7.677 937,518 -0.11(-1.44%)
Mar 08, 2006 7.792 7.838 7.730 7.789 480,778 -0.00(-0.03%)
Mar 07, 2006 7.800 7.827 7.748 7.792 663,112 -0.00(-0.03%)
Mar 06, 2006 7.695 7.884 7.695 7.794 420,454 -0.11(-1.39%)
Mar 03, 2006 7.999 7.999 7.875 7.904 514,342 -0.09(-1.16%)
Mar 02, 2006 8.111 8.118 7.805 7.997 392,787 -0.14(-1.68%)
Mar 01, 2006 8.050 8.158 7.942 8.133 280,303 +0.08(+1.04%)
Feb 28, 2006 8.202 8.202 7.997 8.050 317,495 -0.15(-1.85%)
Feb 27, 2006 8.211 8.268 8.188 8.202 249,914 -0.01(-0.11%)
Feb 24, 2006 8.102 8.211 8.050 8.211 207,732 +0.08(+1.00%)
Feb 23, 2006 8.058 8.222 8.058 8.129 302,074 +0.07(+0.88%)
Feb 22, 2006 8.003 8.098 7.970 8.058 372,830 +0.06(+0.72%)
Feb 21, 2006 8.080 8.083 7.955 8.001 351,059 -0.09(-1.17%)
Feb 17, 2006 8.063 8.120 7.926 8.096 322,484 +0.05(+0.60%)
Feb 16, 2006 8.036 8.061 7.970 8.047 183,693 +0.04(+0.47%)
Feb 15, 2006 7.937 8.025 7.878 8.010 252,182 +0.07(+0.92%)
Feb 14, 2006 7.948 8.028 7.853 7.937 297,085 +0.00(+0.00%)
Feb 13, 2006 7.893 7.948 7.818 7.937 251,274 +0.00(+0.00%)
Feb 10, 2006 7.935 7.981 7.860 7.937 355,141 +0.00(+0.03%)
Feb 09, 2006 8.114 8.114 7.917 7.935 350,605 -0.15(-1.80%)
Feb 08, 2006 8.078 8.147 8.069 8.080 228,143 +0.05(+0.58%)
Feb 07, 2006 8.215 8.215 8.034 8.034 244,017 -0.18(-2.20%)
Feb 06, 2006 8.136 8.244 8.021 8.215 316,588 +0.09(+1.09%)
Feb 03, 2006 8.246 8.299 8.094 8.127 540,195 -0.17(-2.10%)
Feb 02, 2006 8.345 8.473 8.226 8.301 524,774 -0.21(-2.46%)
Feb 01, 2006 8.576 8.651 8.493 8.510 770,153 -0.11(-1.33%)
Jan 31, 2006 8.493 8.685 8.477 8.625 366,480 +0.11(+1.29%)
Jan 30, 2006 8.559 8.610 8.488 8.515 274,406 -0.06(-0.69%)
Jan 27, 2006 8.504 8.700 8.444 8.574 1,080,845 +0.07(+0.86%)
Jan 26, 2006 8.272 8.502 8.252 8.502 450,843 +0.23(+2.80%)
Jan 25, 2006 8.376 8.376 8.197 8.270 299,806 -0.10(-1.21%)
Jan 24, 2006 8.268 8.371 8.257 8.371 315,227 +0.16(+1.93%)
Jan 23, 2006 8.235 8.250 8.138 8.213 256,717 -0.02(-0.27%)
Jan 20, 2006 8.422 8.442 8.211 8.235 182,786 -0.15(-1.79%)
Jan 19, 2006 8.367 8.440 8.282 8.385 420,001 +0.03(+0.40%)
Jan 18, 2006 8.323 8.385 8.299 8.352 265,789 +0.01(+0.08%)
Jan 17, 2006 8.338 8.376 8.301 8.345 307,970 -0.02(-0.21%)
Jan 13, 2006 8.290 8.394 8.279 8.363 386,437 +0.08(+0.93%)
Jan 12, 2006 8.180 8.301 8.180 8.285 218,618 +0.07(+0.80%)
Jan 11, 2006 8.312 8.312 8.109 8.219 224,514 -0.09(-1.11%)
Jan 10, 2006 8.279 8.345 8.228 8.312 276,221 +0.00(+0.03%)
Jan 09, 2006 8.305 8.343 8.263 8.310 343,348 +0.00(+0.03%)
Jan 06, 2006 8.215 8.319 8.206 8.308 542,917 +0.13(+1.59%)
Jan 05, 2006 8.118 8.213 8.118 8.177 231,318 +0.06(+0.73%)
Jan 04, 2006 8.228 8.228 8.094 8.118 477,150 -0.13(-1.55%)
Jan 03, 2006 8.125 8.268 7.988 8.246 444,493 +0.16(+1.94%)
Dec 30, 2005 8.169 8.169 8.043 8.089 304,795 -0.12(-1.42%)
Dec 29, 2005 8.118 8.281 8.083 8.206 344,255 +0.09(+1.09%)
Dec 28, 2005 8.072 8.155 8.039 8.118 218,618 +0.07(+0.88%)
Dec 27, 2005 8.180 8.202 8.014 8.047 264,881 -0.12(-1.51%)
Dec 23, 2005 8.094 8.199 8.083 8.171 436,329 +0.08(+1.04%)
Dec 22, 2005 8.111 8.125 8.025 8.087 372,376 -0.00(-0.03%)
Dec 21, 2005 8.047 8.118 8.012 8.089 262,160 +0.07(+0.88%)
Dec 20, 2005 7.981 8.111 7.899 8.019 463,089 +0.02(+0.25%)
Dec 19, 2005 8.102 8.105 7.957 7.999 293,456 -0.11(-1.41%)
Dec 16, 2005 8.080 8.140 8.045 8.114 894,430 +0.06(+0.79%)
Dec 15, 2005 8.056 8.072 7.948 8.050 660,844 -0.01(-0.16%)
Dec 14, 2005 8.036 8.091 7.986 8.063 588,273 +0.03(+0.36%)
Dec 13, 2005 8.043 8.078 7.992 8.034 223,607 -0.01(-0.11%)
Dec 12, 2005 8.102 8.114 7.975 8.043 361,491 -0.06(-0.79%)
Dec 09, 2005 8.069 8.120 8.045 8.107 430,433 +0.03(+0.33%)
Dec 08, 2005 8.102 8.164 7.964 8.080 676,718 -0.02(-0.19%)
Dec 07, 2005 8.089 8.120 8.047 8.096 297,085 +0.04(+0.49%)
Dec 06, 2005 8.164 8.244 8.032 8.056 591,902 -0.08(-0.98%)
Dec 05, 2005 8.125 8.158 8.003 8.136 615,034 +0.03(+0.33%)
Dec 02, 2005 8.133 8.151 8.058 8.109 545,185 -0.02(-0.24%)
Dec 01, 2005 8.036 8.155 8.034 8.129 728,425 +0.10(+1.29%)
Nov 30, 2005 8.030 8.102 7.988 8.025 665,379 -0.00(-0.03%)
Nov 29, 2005 8.041 8.129 8.021 8.028 328,834 +0.01(+0.11%)
Nov 28, 2005 8.155 8.155 7.990 8.019 431,793 -0.14(-1.70%)
Nov 25, 2005 8.136 8.169 8.089 8.158 207,279 +0.00(+0.00%)
Nov 23, 2005 8.080 8.244 8.080 8.158 430,433 +0.07(+0.82%)
Nov 22, 2005 8.268 8.308 8.054 8.091 1,057,713 -0.13(-1.53%)
Nov 21, 2005 8.215 8.334 8.195 8.217 888,533 +0.00(+0.03%)
Nov 18, 2005 8.279 8.279 8.186 8.215 412,290 +0.04(+0.43%)
Nov 17, 2005 8.094 8.213 8.089 8.180 432,247 +0.13(+1.62%)
Nov 16, 2005 8.091 8.144 7.990 8.050 164,190 -0.04(-0.52%)
Nov 15, 2005 8.261 8.283 8.061 8.091 178,251 -0.18(-2.16%)
Nov 14, 2005 8.341 8.341 8.215 8.270 215,896 -0.06(-0.69%)
Nov 11, 2005 8.263 8.349 8.235 8.327 124,730 +0.06(+0.67%)
Nov 10, 2005 8.142 8.369 8.050 8.272 286,199 +0.11(+1.30%)
Nov 09, 2005 8.001 8.277 7.999 8.166 353,327 +0.18(+2.24%)
Nov 08, 2005 8.025 8.045 7.915 7.988 284,838 -0.07(-0.85%)
Nov 07, 2005 8.023 8.058 7.915 8.056 468,986 +0.04(+0.44%)
Nov 04, 2005 8.094 8.094 7.922 8.021 245,378 -0.08(-0.95%)
Nov 03, 2005 8.158 8.244 8.072 8.098 325,659 -0.02(-0.19%)
Nov 02, 2005 7.970 8.114 7.897 8.114 328,834 +0.14(+1.71%)
Nov 01, 2005 7.959 8.080 7.937 7.977 330,648 -0.02(-0.19%)
Oct 31, 2005 7.789 8.021 7.789 7.992 283,931 +0.22(+2.84%)
Oct 28, 2005 7.412 7.836 7.412 7.772 361,037 +0.38(+5.16%)
Oct 27, 2005 7.611 7.622 7.375 7.390 490,757 -0.25(-3.26%)
Oct 26, 2005 7.743 7.895 7.529 7.639 593,263 -0.10(-1.31%)
Oct 25, 2005 7.761 7.761 7.673 7.741 406,394 -0.05(-0.62%)
Oct 24, 2005 7.739 7.809 7.684 7.789 305,702 +0.07(+0.97%)
Oct 21, 2005 7.628 7.739 7.628 7.714 217,711 +0.09(+1.16%)
Oct 20, 2005 7.739 7.739 7.569 7.626 384,623 -0.10(-1.31%)
Oct 19, 2005 7.617 7.772 7.606 7.728 545,638 +0.07(+0.92%)
Oct 18, 2005 7.761 7.761 7.635 7.657 421,361 -0.06(-0.80%)
Oct 17, 2005 7.827 7.827 7.628 7.719 392,787 -0.12(-1.55%)
Oct 14, 2005 7.761 7.880 7.690 7.840 261,253 +0.13(+1.63%)
Oct 13, 2005 7.743 7.800 7.662 7.714 423,629 -0.03(-0.37%)
Oct 12, 2005 7.750 7.827 7.628 7.743 337,905 -0.04(-0.51%)
Oct 11, 2005 7.816 7.926 7.781 7.783 302,074 -0.01(-0.14%)
Oct 10, 2005 8.105 8.105 7.792 7.794 174,168 -0.10(-1.28%)
Oct 07, 2005 7.761 7.933 7.761 7.895 160,562 +0.17(+2.23%)
Oct 06, 2005 7.785 7.915 7.646 7.723 329,741 -0.06(-0.76%)
Oct 05, 2005 7.975 8.047 7.783 7.783 241,750 -0.23(-2.86%)
Oct 04, 2005 8.138 8.341 8.003 8.012 330,648 -0.11(-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.