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 29, 2003 7.990 7.990 7.870 7.870 307,237 -0.12(-1.51%)
Aug 28, 2003 7.995 8.017 7.784 7.990 279,472 -0.00(-0.05%)
Aug 27, 2003 7.856 8.028 7.854 7.995 240,782 +0.14(+1.79%)
Aug 26, 2003 7.892 7.896 7.755 7.854 723,714 -0.06(-0.75%)
Aug 25, 2003 7.898 7.914 7.824 7.914 681,384 -0.02(-0.22%)
Aug 22, 2003 7.852 7.964 7.852 7.931 1,206,190 +0.06(+0.73%)
Aug 21, 2003 7.795 7.907 7.760 7.874 444,242 +0.11(+1.39%)
Aug 20, 2003 7.668 7.821 7.635 7.766 498,862 +0.15(+2.02%)
Aug 19, 2003 7.580 7.689 7.580 7.613 805,189 +0.06(+0.76%)
Aug 18, 2003 7.384 7.619 7.349 7.555 599,909 +0.16(+2.11%)
Aug 15, 2003 7.305 7.454 7.305 7.399 151,115 +0.09(+1.29%)
Aug 14, 2003 7.268 7.323 7.208 7.305 524,351 +0.04(+0.51%)
Aug 13, 2003 7.389 7.391 7.257 7.268 429,677 -0.09(-1.25%)
Aug 12, 2003 7.257 7.402 7.239 7.360 398,270 +0.10(+1.42%)
Aug 11, 2003 7.173 7.349 7.118 7.257 321,802 +0.08(+1.16%)
Aug 08, 2003 7.206 7.307 7.173 7.173 679,563 -0.06(-0.85%)
Aug 07, 2003 7.101 7.360 7.052 7.235 910,787 +0.13(+1.89%)
Aug 06, 2003 7.030 7.316 7.008 7.101 786,982 +0.03(+0.40%)
Aug 05, 2003 7.250 7.250 7.068 7.072 890,760 -0.28(-3.77%)
Aug 04, 2003 7.415 7.580 7.145 7.349 2,872,099 +0.10(+1.36%)
Aug 01, 2003 6.811 7.360 6.635 7.250 3,984,526 +0.66(+10.00%)
Jul 31, 2003 6.387 6.692 6.360 6.591 1,198,908 +0.20(+3.20%)
Jul 30, 2003 6.347 6.393 6.259 6.387 639,508 +0.04(+0.69%)
Jul 29, 2003 6.286 6.367 6.215 6.343 411,470 +0.06(+0.94%)
Jul 28, 2003 6.371 6.371 6.248 6.283 476,559 -0.09(-1.38%)
Jul 25, 2003 6.228 6.371 6.228 6.371 412,380 +0.13(+2.11%)
Jul 24, 2003 6.174 6.411 6.174 6.239 493,400 -0.08(-1.29%)
Jul 23, 2003 6.250 6.321 6.211 6.321 556,213 +0.10(+1.66%)
Jul 22, 2003 6.305 6.371 6.174 6.218 521,165 -0.09(-1.39%)
Jul 21, 2003 6.404 6.406 6.163 6.305 578,061 -0.12(-1.85%)
Jul 18, 2003 6.468 6.468 6.371 6.424 639,963 -0.07(-1.02%)
Jul 17, 2003 6.523 6.562 6.393 6.490 426,490 -0.03(-0.51%)
Jul 16, 2003 6.580 6.600 6.488 6.523 360,491 -0.08(-1.23%)
Jul 15, 2003 6.547 6.710 6.514 6.604 624,488 +0.08(+1.21%)
Jul 14, 2003 6.571 6.712 6.525 6.525 217,114 -0.01(-0.10%)
Jul 11, 2003 6.470 6.532 6.453 6.532 176,149 +0.06(+0.95%)
Jul 10, 2003 6.514 6.545 6.448 6.470 269,003 -0.08(-1.17%)
Jul 09, 2003 6.536 6.562 6.459 6.547 458,352 -0.02(-0.33%)
Jul 08, 2003 6.446 6.657 6.446 6.569 504,324 +0.12(+1.91%)
Jul 07, 2003 6.420 6.448 6.345 6.446 233,045 +0.05(+0.86%)
Jul 03, 2003 6.369 6.442 6.327 6.391 203,004 +0.02(+0.31%)
Jul 02, 2003 6.308 6.402 6.202 6.371 567,592 +0.04(+0.66%)
Jul 01, 2003 6.062 6.352 5.943 6.330 831,133 +0.26(+4.27%)
Jun 30, 2003 6.356 6.356 5.998 6.070 1,235,776 -0.29(-4.56%)
Jun 27, 2003 6.196 6.426 6.196 6.360 257,168 +0.16(+2.66%)
Jun 26, 2003 6.202 6.250 6.196 6.196 244,424 -0.00(-0.07%)
Jun 25, 2003 6.213 6.316 6.196 6.200 343,650 +0.04(+0.68%)
Jun 24, 2003 6.200 6.204 6.002 6.158 771,506 -0.04(-0.71%)
Jun 23, 2003 6.417 6.417 6.187 6.202 634,501 -0.27(-4.18%)
Jun 20, 2003 6.338 6.525 6.332 6.472 1,101,502 +0.13(+2.11%)
Jun 19, 2003 6.503 6.503 6.301 6.338 281,292 -0.20(-3.06%)
Jun 18, 2003 6.314 6.540 6.218 6.538 720,528 +0.22(+3.55%)
Jun 17, 2003 6.349 6.349 6.222 6.314 807,920 -0.05(-0.73%)
Jun 16, 2003 6.261 6.409 6.261 6.360 726,900 +0.10(+1.58%)
Jun 13, 2003 6.371 6.373 6.218 6.261 398,270 -0.09(-1.38%)
Jun 12, 2003 6.360 6.363 6.261 6.349 394,629 -0.01(-0.17%)
Jun 11, 2003 6.349 6.360 6.207 6.360 477,924 -0.01(-0.17%)
Jun 10, 2003 6.220 6.371 6.156 6.371 325,899 +0.16(+2.65%)
Jun 09, 2003 6.316 6.330 6.090 6.207 328,174 -0.15(-2.42%)
Jun 06, 2003 6.569 6.622 6.305 6.360 496,586 -0.18(-2.79%)
Jun 05, 2003 6.424 6.591 6.424 6.543 868,457 +0.12(+1.85%)
Jun 04, 2003 6.083 6.424 6.081 6.424 1,033,682 +0.33(+5.37%)
Jun 03, 2003 5.965 6.141 5.965 6.097 676,377 +0.13(+2.21%)
Jun 02, 2003 5.910 6.152 5.866 5.965 612,653 +0.09(+1.46%)
May 30, 2003 5.703 5.943 5.703 5.879 840,237 +0.18(+3.12%)
May 29, 2003 5.602 5.787 5.602 5.701 367,319 +0.10(+1.76%)
May 28, 2003 5.558 5.644 5.523 5.602 158,397 +0.07(+1.23%)
May 27, 2003 5.315 5.574 5.315 5.534 329,085 +0.22(+4.13%)
May 23, 2003 5.293 5.383 5.273 5.315 329,085 +0.03(+0.58%)
May 22, 2003 5.306 5.317 5.257 5.284 615,384 -0.02(-0.41%)
May 21, 2003 5.312 5.374 5.251 5.306 416,022 -0.01(-0.12%)
May 20, 2003 5.339 5.400 5.295 5.312 454,711 -0.04(-0.70%)
May 19, 2003 5.536 5.547 5.345 5.350 284,023 -0.19(-3.37%)
May 16, 2003 5.613 5.633 5.536 5.536 271,734 -0.06(-1.06%)
May 15, 2003 5.701 5.708 5.488 5.596 771,506 -0.09(-1.58%)
May 14, 2003 5.690 5.730 5.666 5.686 164,315 +0.03(+0.54%)
May 13, 2003 5.668 5.690 5.536 5.655 305,416 -0.04(-0.62%)
May 12, 2003 5.503 5.708 5.484 5.690 554,847 +0.20(+3.60%)
May 09, 2003 5.492 5.574 5.440 5.492 547,109 +0.00(+0.00%)
May 08, 2003 5.402 5.569 5.343 5.492 500,227 +0.09(+1.71%)
May 07, 2003 5.284 5.438 5.170 5.400 530,268 +0.09(+1.74%)
May 06, 2003 5.536 5.631 5.273 5.308 1,061,447 -0.13(-2.46%)
May 05, 2003 5.271 5.653 5.271 5.442 1,327,265 +0.17(+3.25%)
May 02, 2003 5.251 5.304 5.170 5.271 914,884 +0.04(+0.71%)
May 01, 2003 5.295 5.306 5.137 5.233 822,485 -0.06(-1.16%)
Apr 30, 2003 5.053 5.536 5.003 5.295 2,342,286 +0.20(+4.01%)
Apr 29, 2003 4.833 5.108 4.831 5.090 1,202,094 +0.28(+5.80%)
Apr 28, 2003 4.598 4.811 4.583 4.811 586,709 +0.22(+4.68%)
Apr 25, 2003 4.612 4.664 4.594 4.596 317,706 -0.01(-0.14%)
Apr 24, 2003 4.614 4.638 4.559 4.603 583,978 +0.01(+0.24%)
Apr 23, 2003 4.460 4.614 4.458 4.592 630,405 +0.14(+3.21%)
Apr 22, 2003 4.372 4.563 4.368 4.449 598,998 +0.08(+1.76%)
Apr 21, 2003 4.284 4.383 4.251 4.372 627,219 +0.07(+1.69%)
Apr 17, 2003 4.198 4.311 4.196 4.300 724,624 +0.10(+2.46%)
Apr 16, 2003 4.209 4.258 4.185 4.196 424,215 +0.01(+0.16%)
Apr 15, 2003 4.119 4.207 4.106 4.190 746,472 +0.07(+1.71%)
Apr 14, 2003 4.097 4.128 4.093 4.119 570,778 +0.05(+1.24%)
Apr 11, 2003 4.130 4.139 4.064 4.069 310,423 -0.05(-1.17%)
Apr 10, 2003 4.075 4.144 4.075 4.117 536,641 +0.03(+0.75%)
Apr 09, 2003 4.115 4.139 4.051 4.086 1,049,158 -0.01(-0.27%)
Apr 08, 2003 4.086 4.119 4.036 4.097 725,535 -0.01(-0.27%)
Apr 07, 2003 4.119 4.139 4.097 4.108 1,920,346 +0.10(+2.47%)
Apr 04, 2003 4.064 4.069 3.889 4.010 2,718,708 -0.01(-0.27%)
Apr 03, 2003 4.361 4.361 4.014 4.021 3,862,086 -0.79(-16.36%)
Apr 02, 2003 4.724 4.888 4.713 4.807 561,220 +0.11(+2.24%)
Apr 01, 2003 4.662 4.710 4.609 4.702 479,745 +0.04(+0.85%)
Mar 31, 2003 4.671 4.730 4.581 4.662 518,889 -0.01(-0.19%)
Mar 28, 2003 4.658 4.691 4.607 4.671 434,683 +0.04(+0.76%)
Mar 27, 2003 4.405 4.647 4.405 4.636 572,599 +0.15(+3.33%)
Mar 26, 2003 4.482 4.510 4.449 4.486 812,016 +0.00(+0.10%)
Mar 25, 2003 4.361 4.482 4.339 4.482 636,777 +0.16(+3.76%)
Mar 24, 2003 4.271 4.372 4.187 4.319 498,407 -0.01(-0.15%)
Mar 21, 2003 4.416 4.431 4.291 4.326 902,594 -0.07(-1.55%)
Mar 20, 2003 4.414 4.420 4.350 4.394 297,223 -0.02(-0.45%)
Mar 19, 2003 4.405 4.436 4.339 4.414 452,890 +0.05(+1.06%)
Mar 18, 2003 4.350 4.396 4.339 4.368 437,414 -0.04(-0.80%)
Mar 17, 2003 4.376 4.416 4.302 4.403 675,011 +0.02(+0.45%)
Mar 14, 2003 4.352 4.405 4.317 4.383 399,636 +0.04(+1.01%)
Mar 13, 2003 4.218 4.346 4.218 4.339 574,875 +0.12(+2.81%)
Mar 12, 2003 4.262 4.269 4.141 4.220 1,364,588 -0.07(-1.74%)
Mar 11, 2003 4.339 4.409 4.293 4.295 732,817 -0.04(-1.01%)
Mar 10, 2003 4.394 4.427 4.306 4.339 583,523 -0.08(-1.84%)
Mar 07, 2003 4.383 4.427 4.326 4.420 374,146 +0.04(+0.90%)
Mar 06, 2003 4.462 4.462 4.361 4.381 908,512 -0.08(-1.82%)
Mar 05, 2003 4.653 4.660 4.438 4.462 839,326 -0.20(-4.20%)
Mar 04, 2003 4.691 4.713 4.647 4.658 228,038 -0.01(-0.24%)
Mar 03, 2003 4.811 4.844 4.662 4.669 443,787 -0.11(-2.30%)
Feb 28, 2003 4.691 4.875 4.684 4.778 369,595 +0.11(+2.35%)
Feb 27, 2003 4.680 4.724 4.636 4.669 345,926 +0.03(+0.71%)
Feb 26, 2003 4.756 4.756 4.636 4.636 310,423 -0.14(-2.85%)
Feb 25, 2003 4.724 4.840 4.702 4.772 318,616 +0.03(+0.56%)
Feb 24, 2003 4.787 4.838 4.724 4.746 646,791 -0.04(-0.87%)
Feb 21, 2003 4.691 4.787 4.680 4.787 516,613 +0.12(+2.54%)
Feb 20, 2003 4.724 4.724 4.644 4.669 730,997 -0.05(-1.07%)
Feb 19, 2003 4.669 4.739 4.664 4.719 846,154 +0.06(+1.23%)
Feb 18, 2003 4.691 4.699 4.616 4.662 664,087 -0.00(-0.09%)
Feb 14, 2003 4.699 4.715 4.616 4.666 772,872 -0.03(-0.70%)
Feb 13, 2003 4.778 4.778 4.673 4.699 613,109 -0.07(-1.47%)
Feb 12, 2003 4.778 4.833 4.746 4.770 655,894 -0.01(-0.18%)
Feb 11, 2003 4.833 4.833 4.748 4.778 525,717 -0.05(-1.14%)
Feb 10, 2003 4.928 4.928 4.807 4.833 1,163,860 -0.09(-1.87%)
Feb 07, 2003 5.042 5.093 4.926 4.926 600,364 -0.08(-1.67%)
Feb 06, 2003 5.130 5.227 5.007 5.009 774,237 -0.16(-3.02%)
Feb 05, 2003 5.273 5.273 5.141 5.165 610,378 -0.11(-2.04%)
Feb 04, 2003 5.273 5.295 5.218 5.273 401,911 -0.04(-0.70%)
Feb 03, 2003 5.251 5.328 5.251 5.310 453,345 +0.06(+1.17%)
Jan 31, 2003 5.339 5.339 5.185 5.249 498,407 -0.09(-1.77%)
Jan 30, 2003 5.352 5.449 5.284 5.343 285,389 +0.00(+0.08%)
Jan 29, 2003 5.449 5.449 5.295 5.339 576,240 -0.11(-2.02%)
Jan 28, 2003 5.536 5.609 5.416 5.449 939,918 -0.04(-0.80%)
Jan 27, 2003 5.525 5.536 5.394 5.492 296,313 -0.05(-0.87%)
Jan 24, 2003 5.758 5.758 5.497 5.541 442,421 -0.24(-4.14%)
Jan 23, 2003 5.635 5.813 5.547 5.780 379,608 +0.19(+3.46%)
Jan 22, 2003 5.565 5.684 5.471 5.587 484,752 +0.01(+0.20%)
Jan 21, 2003 5.750 5.752 5.574 5.576 1,274,465 -0.17(-3.02%)
Jan 17, 2003 6.119 6.119 5.745 5.750 1,617,206 -0.41(-6.70%)
Jan 16, 2003 6.218 6.218 6.053 6.163 121,074 -0.05(-0.88%)
Jan 15, 2003 6.222 6.261 6.081 6.218 160,218 +0.00(+0.04%)
Jan 14, 2003 6.393 6.424 6.145 6.215 1,045,972 -0.19(-2.92%)
Jan 13, 2003 6.310 6.470 6.310 6.402 1,142,922 +0.11(+1.71%)
Jan 10, 2003 6.207 6.382 6.193 6.294 618,571 +0.08(+1.24%)
Jan 09, 2003 6.185 6.228 6.147 6.218 304,506 +0.07(+1.07%)
Jan 08, 2003 6.108 6.174 6.079 6.152 517,068 +0.04(+0.72%)
Jan 07, 2003 6.156 6.220 6.007 6.108 1,710,059 -0.05(-0.75%)
Jan 06, 2003 5.712 6.196 5.712 6.154 963,131 +0.45(+7.94%)
Jan 03, 2003 5.921 5.921 5.668 5.701 699,135 -0.21(-3.60%)
Jan 02, 2003 5.789 6.042 5.778 5.914 549,385 +0.18(+3.14%)
Dec 31, 2002 5.646 5.952 5.646 5.734 762,858 +0.08(+1.44%)
Dec 30, 2002 5.752 5.756 5.607 5.653 544,378 -0.08(-1.42%)
Dec 27, 2002 5.932 5.934 5.668 5.734 407,829 -0.21(-3.55%)
Dec 26, 2002 5.936 6.031 5.908 5.945 126,536 +0.02(+0.41%)
Dec 24, 2002 6.057 6.057 5.877 5.921 80,564 -0.14(-2.36%)
Dec 23, 2002 5.717 6.097 5.701 6.064 590,805 +0.33(+5.67%)
Dec 20, 2002 5.910 5.910 5.739 5.739 1,766,955 -0.15(-2.54%)
Dec 19, 2002 6.228 6.248 5.866 5.888 504,324 -0.35(-5.60%)
Dec 18, 2002 6.090 6.266 6.026 6.237 670,915 +0.13(+2.16%)
Dec 17, 2002 6.053 6.132 5.998 6.105 677,742 +0.05(+0.91%)
Dec 16, 2002 6.055 6.070 6.015 6.051 492,489 -0.00(-0.04%)
Dec 13, 2002 6.130 6.152 6.042 6.053 893,036 -0.09(-1.43%)
Dec 12, 2002 6.125 6.147 5.967 6.141 578,061 +0.02(+0.29%)
Dec 11, 2002 6.191 6.191 6.064 6.123 367,774 -0.08(-1.24%)
Dec 10, 2002 5.998 6.202 5.998 6.200 492,945 +0.22(+3.71%)
Dec 09, 2002 5.917 6.132 5.877 5.978 569,413 +0.05(+0.78%)
Dec 06, 2002 5.881 5.987 5.734 5.932 987,255 +0.03(+0.48%)
Dec 05, 2002 6.009 6.033 5.866 5.903 459,262 -0.11(-1.79%)
Dec 04, 2002 6.134 6.138 5.943 6.011 829,313 -0.12(-2.01%)
Dec 03, 2002 6.338 6.338 6.105 6.134 1,212,563 -0.21(-3.29%)
Dec 02, 2002 6.174 6.369 6.152 6.343 413,746 +0.20(+3.29%)
Nov 29, 2002 6.185 6.209 6.092 6.141 197,542 -0.06(-0.96%)
Nov 27, 2002 6.145 6.308 6.145 6.200 482,476 +0.07(+1.11%)
Nov 26, 2002 6.261 6.264 6.042 6.132 670,460 -0.15(-2.41%)
Nov 25, 2002 6.437 6.591 6.259 6.283 1,281,748 -0.18(-2.72%)
Nov 22, 2002 5.976 6.459 5.822 6.459 1,353,209 +0.43(+7.10%)
Nov 21, 2002 5.361 6.042 5.251 6.031 1,648,612 +0.47(+8.37%)
Nov 20, 2002 5.339 5.585 5.317 5.565 328,630 +0.17(+3.18%)
Nov 19, 2002 5.471 5.528 5.328 5.394 1,036,868 -0.08(-1.48%)
Nov 18, 2002 5.369 5.569 5.369 5.475 632,681 +0.11(+2.13%)
Nov 15, 2002 5.273 5.422 5.220 5.361 488,393 +0.07(+1.24%)
Nov 14, 2002 5.060 5.308 5.060 5.295 900,774 +0.24(+4.78%)
Nov 13, 2002 4.895 5.079 4.871 5.053 395,994 +0.15(+3.14%)
Nov 12, 2002 4.833 4.983 4.822 4.899 279,472 +0.07(+1.41%)
Nov 11, 2002 4.899 4.899 4.789 4.831 200,273 -0.09(-1.83%)
Nov 08, 2002 4.939 5.051 4.880 4.921 364,588 -0.02(-0.36%)
Nov 07, 2002 5.022 5.044 4.899 4.939 269,913 -0.11(-2.09%)
Nov 06, 2002 4.943 5.097 4.923 5.044 660,901 +0.09(+1.86%)
Nov 05, 2002 5.053 5.055 4.767 4.952 1,096,495 -0.12(-2.30%)
Nov 04, 2002 4.833 5.130 4.833 5.068 1,899,409 +0.46(+10.07%)
Nov 01, 2002 4.473 4.642 4.418 4.605 522,075 +0.13(+2.85%)
Oct 31, 2002 4.405 4.609 4.405 4.477 696,404 +0.08(+1.90%)
Oct 30, 2002 4.405 4.442 4.372 4.394 563,040 -0.01(-0.25%)
Oct 29, 2002 4.392 4.405 4.284 4.405 498,407 +0.01(+0.25%)
Oct 28, 2002 4.482 4.482 4.374 4.394 531,634 -0.08(-1.72%)
Oct 25, 2002 4.493 4.519 4.460 4.471 519,799 -0.03(-0.73%)
Oct 24, 2002 4.570 4.642 4.493 4.504 694,583 -0.02(-0.53%)
Oct 23, 2002 4.570 4.587 4.460 4.528 712,790 -0.06(-1.39%)
Oct 22, 2002 4.658 4.673 4.515 4.592 516,158 -0.08(-1.79%)
Oct 21, 2002 4.625 4.677 4.592 4.675 624,488 +0.04(+0.85%)
Oct 18, 2002 4.592 4.691 4.563 4.636 613,109 +0.02(+0.48%)
Oct 17, 2002 4.471 4.636 4.471 4.614 832,954 +0.18(+3.96%)
Oct 16, 2002 4.451 4.561 4.372 4.438 768,320 -0.02(-0.49%)
Oct 15, 2002 4.328 4.460 4.328 4.460 1,427,401 +0.24(+5.73%)
Oct 14, 2002 4.067 4.315 3.992 4.218 751,024 +0.15(+3.78%)
Oct 11, 2002 4.350 4.372 4.031 4.064 1,909,877 -0.23(-5.37%)
Oct 10, 2002 4.117 4.302 4.086 4.295 1,210,742 +0.17(+4.04%)
Oct 09, 2002 4.258 4.264 4.042 4.128 1,018,662 -0.13(-3.04%)
Oct 08, 2002 4.306 4.328 4.174 4.258 2,415,112 -0.05(-1.12%)
Oct 07, 2002 4.471 4.480 4.302 4.306 2,018,662 -0.21(-4.62%)
Oct 04, 2002 4.778 4.800 4.482 4.515 1,021,848 -0.25(-5.30%)
Oct 03, 2002 4.767 4.833 4.704 4.767 1,925,353 -0.01(-0.14%)
Oct 02, 2002 4.877 4.923 4.770 4.774 516,613 -0.10(-1.98%)
Oct 01, 2002 4.932 4.954 4.833 4.871 485,662 -0.05(-1.03%)
Sep 30, 2002 4.888 5.031 4.862 4.921 400,546 -0.01(-0.13%)
Sep 27, 2002 4.855 4.983 4.833 4.928 621,757 +0.07(+1.40%)
Sep 26, 2002 4.866 4.910 4.781 4.860 367,319 +0.03(+0.55%)
Sep 25, 2002 4.677 4.864 4.658 4.833 514,337 +0.15(+3.29%)
Sep 24, 2002 4.702 4.746 4.651 4.680 528,903 -0.05(-1.02%)
Sep 23, 2002 4.702 4.754 4.682 4.728 506,600 +0.06(+1.27%)
Sep 20, 2002 4.724 4.730 4.638 4.669 682,294 -0.02(-0.47%)
Sep 19, 2002 4.746 4.818 4.616 4.691 764,679 -0.14(-2.95%)
Sep 18, 2002 4.888 4.891 4.767 4.833 622,212 -0.08(-1.57%)
Sep 17, 2002 4.866 4.919 4.844 4.910 565,771 +0.07(+1.36%)
Sep 16, 2002 4.877 4.899 4.836 4.844 296,768 -0.04(-0.90%)
Sep 13, 2002 4.910 4.910 4.811 4.888 266,272 -0.00(-0.04%)
Sep 12, 2002 4.866 4.919 4.789 4.891 557,578 +0.02(+0.50%)
Sep 11, 2002 4.811 4.926 4.811 4.866 424,215 +0.03(+0.64%)
Sep 10, 2002 4.669 4.866 4.669 4.836 419,208 +0.18(+3.92%)
Sep 09, 2002 4.658 4.677 4.592 4.653 637,232 -0.00(-0.09%)
Sep 06, 2002 4.658 4.691 4.631 4.658 460,173 +0.03(+0.57%)
Sep 05, 2002 4.724 4.724 4.581 4.631 753,755 -0.11(-2.41%)
Sep 04, 2002 4.636 4.746 4.612 4.746 372,326 +0.11(+2.37%)
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.