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

Maximus Inc (NY: MMS )

86.17 -0.46 (-0.53%)
Streaming Delayed Price Updated: 10:19 AM 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 (%)
Dec 31, 2008 7.663 7.826 7.650 7.714 1,096,828 +0.05(+0.60%)
Dec 30, 2008 7.608 7.725 7.564 7.668 868,375 +0.12(+1.57%)
Dec 29, 2008 7.566 7.608 7.369 7.549 628,179 -0.04(-0.49%)
Dec 26, 2008 7.564 7.703 7.490 7.586 379,517 +0.05(+0.61%)
Dec 24, 2008 7.553 7.643 7.516 7.540 406,504 -0.01(-0.09%)
Dec 23, 2008 7.643 7.679 7.474 7.547 1,437,879 -0.07(-0.98%)
Dec 22, 2008 7.694 7.714 7.459 7.621 1,225,453 -0.07(-0.94%)
Dec 19, 2008 7.624 7.753 7.544 7.694 1,639,436 +0.15(+1.98%)
Dec 18, 2008 7.525 7.551 7.358 7.544 1,431,111 +0.03(+0.35%)
Dec 17, 2008 7.439 7.637 7.316 7.518 846,946 +0.03(+0.35%)
Dec 16, 2008 7.551 7.610 7.279 7.492 1,387,656 +0.05(+0.68%)
Dec 15, 2008 7.415 7.562 7.305 7.441 1,346,359 +0.14(+1.86%)
Dec 12, 2008 7.298 7.358 7.182 7.305 0 -0.15(-2.06%)
Dec 11, 2008 7.441 7.643 7.340 7.459 1,081,147 -0.09(-1.19%)
Dec 10, 2008 7.421 7.628 7.316 7.549 1,406,436 +0.28(+3.87%)
Dec 09, 2008 7.437 7.527 7.173 7.268 1,112,253 -0.24(-3.16%)
Dec 08, 2008 7.410 7.641 7.303 7.505 1,357,456 +0.22(+3.05%)
Dec 05, 2008 6.881 7.301 6.802 7.283 0 +0.29(+4.15%)
Dec 04, 2008 6.903 7.123 6.872 6.993 3,034,225 +0.03(+0.44%)
Dec 03, 2008 6.754 7.011 6.611 6.962 1,521,762 +0.16(+2.39%)
Dec 02, 2008 6.677 6.932 6.635 6.800 1,295,986 +0.23(+3.55%)
Dec 01, 2008 6.879 6.934 6.534 6.567 1,091,884 -0.33(-4.81%)
Nov 28, 2008 6.760 7.024 6.659 6.899 647,897 +0.05(+0.80%)
Nov 26, 2008 6.611 6.964 6.611 6.844 1,467,388 +0.16(+2.47%)
Nov 25, 2008 6.602 6.681 6.428 6.679 797,301 +0.13(+1.91%)
Nov 24, 2008 6.593 6.650 6.420 6.554 1,085,321 +0.07(+1.02%)
Nov 21, 2008 6.097 6.512 5.875 6.488 1,634,634 +0.49(+8.09%)
Nov 20, 2008 6.081 6.426 5.969 6.002 1,144,320 -0.12(-2.01%)
Nov 19, 2008 6.519 6.646 6.103 6.125 831,579 -0.41(-6.29%)
Nov 18, 2008 6.475 6.703 6.336 6.536 873,241 +0.07(+1.02%)
Nov 17, 2008 6.231 6.622 6.220 6.470 1,186,946 +0.20(+3.22%)
Nov 14, 2008 6.721 6.969 6.264 6.268 0 -0.55(-8.03%)
Nov 13, 2008 7.389 6.815 6.062 6.815 3,083,092 +1.02(+17.63%)
Nov 12, 2008 6.070 6.152 5.789 5.793 846,313 -0.40(-6.46%)
Nov 11, 2008 6.382 6.479 6.193 6.193 763,769 -0.23(-3.62%)
Nov 10, 2008 6.617 6.617 6.330 6.426 394,219 -0.09(-1.32%)
Nov 07, 2008 6.556 6.657 6.356 6.512 0 +0.00(+0.03%)
Nov 06, 2008 6.613 6.745 6.464 6.510 705,252 -0.14(-2.11%)
Nov 05, 2008 6.929 6.949 6.642 6.650 899,777 -0.38(-5.47%)
Nov 04, 2008 7.134 7.151 6.949 7.035 719,695 -0.04(-0.59%)
Nov 03, 2008 7.013 7.149 6.914 7.077 872,608 +0.06(+0.85%)
Oct 31, 2008 6.688 7.030 6.650 7.017 1,100,583 +0.33(+4.93%)
Oct 30, 2008 6.378 6.688 6.378 6.688 1,235,403 +0.36(+5.73%)
Oct 29, 2008 6.371 6.490 6.277 6.325 2,620,957 -0.08(-1.23%)
Oct 28, 2008 6.327 6.413 6.209 6.404 2,297,238 +0.17(+2.79%)
Oct 27, 2008 6.554 6.611 6.231 6.231 1,568,362 -0.30(-4.64%)
Oct 24, 2008 6.569 6.725 6.505 6.534 1,163,323 -0.23(-3.44%)
Oct 23, 2008 6.707 6.844 6.486 6.767 1,230,533 +0.08(+1.18%)
Oct 22, 2008 6.877 6.877 6.644 6.688 738,179 -0.20(-2.93%)
Oct 21, 2008 7.028 7.028 6.855 6.890 761,156 -0.15(-2.15%)
Oct 20, 2008 6.929 7.041 6.729 7.041 886,741 +0.19(+2.79%)
Oct 17, 2008 6.837 7.109 6.624 6.850 0 -0.08(-1.11%)
Oct 16, 2008 6.628 6.967 6.413 6.927 890,696 +0.31(+4.75%)
Oct 15, 2008 6.879 6.973 6.613 6.613 826,591 -0.36(-5.23%)
Oct 14, 2008 7.272 7.360 6.934 6.978 1,316,791 -0.20(-2.79%)
Oct 13, 2008 7.468 7.468 7.006 7.178 1,551,429 -0.04(-0.55%)
Oct 10, 2008 6.494 7.217 5.699 7.217 0 +0.47(+6.97%)
Oct 09, 2008 7.024 7.215 6.747 6.747 1,494,465 -0.26(-3.76%)
Oct 08, 2008 6.986 7.287 6.868 7.011 1,842,909 -0.13(-1.85%)
Oct 07, 2008 7.525 7.593 7.114 7.142 1,015,776 -0.32(-4.24%)
Oct 06, 2008 7.558 7.624 7.261 7.459 1,050,756 -0.25(-3.28%)
Oct 03, 2008 7.986 8.081 7.687 7.711 0 -0.11(-1.46%)
Oct 02, 2008 8.001 8.037 7.791 7.826 625,184 -0.24(-2.94%)
Oct 01, 2008 7.907 8.133 7.872 8.063 535,280 -0.03(-0.38%)
Sep 30, 2008 7.936 8.111 7.749 8.094 788,748 +0.22(+2.79%)
Sep 29, 2008 8.243 8.245 7.856 7.874 1,095,043 -0.43(-5.21%)
Sep 26, 2008 8.278 8.333 8.059 8.307 0 -0.03(-0.37%)
Sep 25, 2008 8.190 8.362 8.083 8.338 552,612 +0.12(+1.47%)
Sep 24, 2008 8.458 8.458 8.096 8.217 1,107,824 -0.19(-2.25%)
Sep 23, 2008 8.100 8.478 8.021 8.406 1,885,012 +0.49(+6.16%)
Sep 22, 2008 8.316 8.410 7.883 7.918 481,138 -0.32(-3.89%)
Sep 19, 2008 8.362 9.902 7.465 8.239 0 -0.01(-0.16%)
Sep 18, 2008 8.034 8.291 7.984 8.252 1,698,922 +0.32(+4.02%)
Sep 17, 2008 7.951 8.103 7.883 7.933 999,554 -0.14(-1.74%)
Sep 16, 2008 7.909 8.120 7.848 8.074 814,957 +0.16(+2.00%)
Sep 15, 2008 7.883 8.063 7.852 7.916 873,245 -0.05(-0.63%)
Sep 12, 2008 7.916 8.015 7.859 7.966 0 -0.01(-0.11%)
Sep 11, 2008 8.041 8.100 7.883 7.975 837,296 -0.09(-1.14%)
Sep 10, 2008 8.032 8.116 7.988 8.067 518,703 +0.10(+1.27%)
Sep 09, 2008 8.197 8.329 7.966 7.966 906,873 -0.23(-2.76%)
Sep 08, 2008 8.153 8.223 8.076 8.193 760,751 +0.23(+2.93%)
Sep 05, 2008 7.990 8.021 7.854 7.960 0 -0.06(-0.77%)
Sep 04, 2008 8.184 8.239 8.019 8.021 905,817 -0.24(-2.90%)
Sep 03, 2008 8.135 8.265 8.083 8.261 772,048 +0.12(+1.51%)
Sep 02, 2008 8.256 8.300 8.120 8.138 720,273 +0.01(+0.11%)
Aug 29, 2008 8.164 8.212 8.118 8.129 0 -0.01(-0.11%)
Aug 28, 2008 7.949 8.153 7.896 8.138 585,252 +0.19(+2.41%)
Aug 27, 2008 7.907 8.021 7.874 7.947 687,952 +0.03(+0.36%)
Aug 26, 2008 7.788 7.918 7.766 7.918 1,042,790 +0.13(+1.66%)
Aug 25, 2008 8.089 8.089 7.727 7.788 1,429,012 -0.29(-3.64%)
Aug 22, 2008 8.054 8.138 7.977 8.083 0 +0.07(+0.93%)
Aug 21, 2008 8.067 8.142 7.911 8.008 1,788,125 -0.18(-2.25%)
Aug 20, 2008 8.092 8.230 8.032 8.193 1,105,894 +0.14(+1.77%)
Aug 19, 2008 8.089 8.146 8.021 8.050 522,653 -0.09(-1.13%)
Aug 18, 2008 8.184 8.250 8.059 8.142 557,410 -0.04(-0.51%)
Aug 15, 2008 8.265 8.331 8.063 8.184 0 +0.00(+0.03%)
Aug 14, 2008 8.215 8.283 8.109 8.182 605,566 -0.05(-0.56%)
Aug 13, 2008 8.017 8.373 7.999 8.228 644,702 +0.21(+2.66%)
Aug 12, 2008 8.048 8.190 7.993 8.015 1,282,030 -0.11(-1.33%)
Aug 11, 2008 7.676 8.138 7.211 8.122 987,419 +0.26(+3.33%)
Aug 08, 2008 7.580 7.931 7.575 7.861 1,445,781 +0.23(+2.99%)
Aug 07, 2008 7.949 8.179 7.566 7.632 2,666,728 -0.59(-7.16%)
Aug 06, 2008 8.259 8.259 8.059 8.221 462,640 -0.04(-0.45%)
Aug 05, 2008 8.215 8.265 8.149 8.259 563,764 +0.10(+1.21%)
Aug 04, 2008 8.182 8.212 8.015 8.160 461,101 +0.02(+0.19%)
Aug 01, 2008 8.155 8.230 8.010 8.144 486,891 -0.01(-0.11%)
Jul 31, 2008 7.962 8.210 7.962 8.153 790,660 +0.12(+1.53%)
Jul 30, 2008 8.160 8.204 7.953 8.030 667,510 -0.11(-1.35%)
Jul 29, 2008 8.140 8.188 7.872 8.140 836,254 +0.28(+3.61%)
Jul 28, 2008 7.894 7.916 7.744 7.856 496,486 -0.08(-1.02%)
Jul 25, 2008 7.898 8.012 7.813 7.938 320,582 +0.09(+1.15%)
Jul 24, 2008 7.883 7.903 7.777 7.848 385,120 -0.03(-0.39%)
Jul 23, 2008 7.907 7.953 7.782 7.878 494,834 -0.03(-0.33%)
Jul 22, 2008 7.613 7.907 7.613 7.905 520,523 +0.24(+3.07%)
Jul 21, 2008 7.654 7.716 7.595 7.670 457,583 +0.01(+0.17%)
Jul 18, 2008 7.692 7.727 7.613 7.657 502,521 -0.03(-0.34%)
Jul 17, 2008 7.646 7.744 7.606 7.683 522,895 +0.05(+0.63%)
Jul 16, 2008 7.593 7.711 7.529 7.635 718,193 +0.05(+0.72%)
Jul 15, 2008 7.399 7.591 7.367 7.580 848,352 +0.13(+1.74%)
Jul 14, 2008 7.624 7.637 7.382 7.450 778,643 -0.13(-1.71%)
Jul 11, 2008 7.454 7.591 7.356 7.580 946,873 +0.08(+1.11%)
Jul 10, 2008 7.516 7.580 7.479 7.496 821,179 -0.05(-0.61%)
Jul 09, 2008 7.599 7.619 7.509 7.542 816,409 -0.08(-1.07%)
Jul 08, 2008 7.536 7.639 7.498 7.624 1,176,104 +0.12(+1.55%)
Jul 07, 2008 7.615 7.626 7.468 7.507 1,034,634 -0.07(-0.87%)
Jul 04, 2008 7.536 7.632 7.454 7.573 392,030 +0.00(+0.00%)
Jul 03, 2008 7.536 7.632 7.454 7.573 392,030 +0.08(+1.06%)
Jul 02, 2008 7.490 7.602 7.395 7.494 831,161 -0.01(-0.18%)
Jul 01, 2008 7.549 7.637 7.413 7.507 1,302,927 -0.14(-1.87%)
Jun 30, 2008 7.727 7.795 7.632 7.650 661,770 -0.04(-0.49%)
Jun 27, 2008 7.696 7.832 7.687 7.687 1,507,724 -0.01(-0.14%)
Jun 26, 2008 7.799 7.830 7.685 7.698 734,847 -0.18(-2.29%)
Jun 25, 2008 7.815 7.986 7.795 7.878 853,896 +0.07(+0.84%)
Jun 24, 2008 7.839 7.925 7.738 7.813 1,015,271 -0.07(-0.89%)
Jun 23, 2008 8.001 8.001 7.830 7.883 881,156 -0.07(-0.83%)
Jun 20, 2008 7.982 7.995 7.817 7.949 2,322,723 -0.16(-2.00%)
Jun 19, 2008 8.043 8.152 7.958 8.111 1,014,101 +0.08(+0.96%)
Jun 18, 2008 8.021 8.087 7.940 8.034 676,058 +0.00(+0.00%)
Jun 17, 2008 8.076 8.120 7.993 8.034 460,159 -0.03(-0.33%)
Jun 16, 2008 8.015 8.076 7.856 8.061 618,876 +0.05(+0.63%)
Jun 13, 2008 7.911 8.034 7.887 8.010 727,920 +0.19(+2.42%)
Jun 12, 2008 7.696 7.964 7.685 7.821 637,810 +0.16(+2.04%)
Jun 11, 2008 7.815 7.854 7.663 7.665 1,455,280 -0.19(-2.41%)
Jun 10, 2008 7.938 8.028 7.819 7.854 989,604 -0.05(-0.58%)
Jun 09, 2008 7.881 7.927 7.791 7.900 1,064,288 +0.01(+0.14%)
Jun 06, 2008 8.010 8.041 7.878 7.889 731,670 -0.16(-1.97%)
Jun 05, 2008 7.931 8.070 7.931 8.048 647,114 +0.09(+1.19%)
Jun 04, 2008 7.885 8.078 7.832 7.953 877,483 +0.05(+0.64%)
Jun 03, 2008 7.958 8.048 7.810 7.903 709,558 -0.09(-1.18%)
Jun 02, 2008 8.078 8.094 7.911 7.997 867,119 -0.08(-1.01%)
May 30, 2008 8.140 8.182 8.039 8.078 1,382,408 -0.07(-0.84%)
May 29, 2008 8.175 8.240 8.144 8.146 800,328 -0.04(-0.54%)
May 28, 2008 8.276 8.309 8.153 8.190 1,319,504 -0.06(-0.69%)
May 27, 2008 8.283 8.300 8.144 8.248 1,344,019 -0.04(-0.42%)
May 26, 2008 8.197 8.298 8.179 8.283 0 +0.00(+0.00%)
May 23, 2008 8.197 8.298 8.179 8.283 1,410,510 +0.05(+0.56%)
May 22, 2008 8.122 8.287 8.059 8.237 1,190,847 +0.11(+1.41%)
May 21, 2008 8.168 8.193 8.019 8.122 903,505 -0.01(-0.08%)
May 20, 2008 8.206 8.206 8.045 8.129 1,543,874 -0.09(-1.07%)
May 19, 2008 8.217 8.322 8.133 8.217 1,872,385 -0.19(-2.22%)
May 16, 2008 8.476 8.496 8.324 8.404 990,683 -0.07(-0.86%)
May 15, 2008 8.439 8.507 8.327 8.476 803,131 +0.08(+0.92%)
May 14, 2008 8.469 8.502 8.386 8.399 947,915 -0.07(-0.88%)
May 13, 2008 8.408 8.588 8.401 8.474 1,267,888 +0.09(+1.13%)
May 12, 2008 8.131 8.399 8.129 8.379 916,422 +0.22(+2.64%)
May 09, 2008 8.100 8.197 8.067 8.164 841,980 +0.02(+0.30%)
May 08, 2008 8.017 8.272 7.577 8.140 4,647,043 -0.11(-1.33%)
May 07, 2008 8.294 8.362 8.228 8.250 1,388,516 -0.04(-0.42%)
May 06, 2008 8.291 8.368 8.239 8.285 896,982 -0.04(-0.53%)
May 05, 2008 8.371 8.480 8.305 8.329 506,882 -0.03(-0.37%)
May 02, 2008 8.531 8.579 8.318 8.360 901,206 -0.09(-1.04%)
May 01, 2008 8.344 8.568 8.296 8.447 1,276,509 +0.12(+1.40%)
Apr 30, 2008 8.382 8.447 8.206 8.331 1,837,570 -0.04(-0.50%)
Apr 29, 2008 8.373 8.410 8.294 8.373 604,829 +0.02(+0.29%)
Apr 28, 2008 8.335 8.415 8.305 8.349 923,518 +0.02(+0.21%)
Apr 25, 2008 8.406 8.432 8.195 8.331 389,121 -0.05(-0.66%)
Apr 24, 2008 8.270 8.432 8.243 8.386 720,323 +0.14(+1.71%)
Apr 23, 2008 8.327 8.368 8.195 8.245 585,489 -0.06(-0.77%)
Apr 22, 2008 8.223 8.360 8.188 8.309 673,008 -0.06(-0.73%)
Apr 21, 2008 8.362 8.465 8.265 8.371 987,938 -0.06(-0.68%)
Apr 18, 2008 8.447 8.522 8.357 8.428 528,812 +0.07(+0.87%)
Apr 17, 2008 8.390 8.439 8.278 8.355 494,765 -0.05(-0.65%)
Apr 16, 2008 8.280 8.452 8.265 8.410 538,206 +0.17(+2.05%)
Apr 15, 2008 8.160 8.241 8.109 8.241 438,511 +0.12(+1.46%)
Apr 14, 2008 8.144 8.162 8.063 8.122 820,628 +0.01(+0.11%)
Apr 11, 2008 8.131 8.144 8.063 8.114 1,543,924 -0.10(-1.18%)
Apr 10, 2008 7.960 8.210 7.856 8.210 1,284,479 +0.24(+2.98%)
Apr 09, 2008 8.228 8.239 7.942 7.973 411,470 -0.21(-2.60%)
Apr 08, 2008 8.164 8.228 8.054 8.186 497,951 -0.04(-0.53%)
Apr 07, 2008 8.234 8.331 8.190 8.230 479,626 +0.04(+0.46%)
Apr 04, 2008 8.111 8.320 7.984 8.193 784,816 +0.05(+0.65%)
Apr 03, 2008 8.182 8.232 8.114 8.140 553,937 -0.12(-1.41%)
Apr 02, 2008 8.305 8.340 8.217 8.256 410,560 -0.08(-0.92%)
Apr 01, 2008 8.085 8.355 8.085 8.333 1,081,930 +0.27(+3.32%)
Mar 31, 2008 8.144 8.210 8.065 8.065 654,074 -0.13(-1.56%)
Mar 28, 2008 8.217 8.302 8.164 8.193 1,072,371 -0.04(-0.51%)
Mar 27, 2008 8.415 8.415 8.193 8.234 448,794 -0.14(-1.70%)
Mar 26, 2008 8.259 8.419 8.171 8.377 587,619 +0.10(+1.19%)
Mar 25, 2008 8.465 8.465 8.140 8.278 984,979 -0.22(-2.64%)
Mar 24, 2008 8.217 8.549 8.146 8.502 1,491,580 +0.32(+3.86%)
Mar 21, 2008 8.206 8.349 8.109 8.186 1,664,088 +0.00(+0.00%)
Mar 20, 2008 8.206 8.349 8.109 8.186 1,664,088 +0.10(+1.25%)
Mar 19, 2008 8.280 8.335 8.078 8.085 726,900 -0.10(-1.23%)
Mar 18, 2008 8.151 8.190 8.078 8.186 983,227 +0.15(+1.86%)
Mar 17, 2008 7.898 8.118 7.865 8.037 1,033,609 -0.06(-0.73%)
Mar 14, 2008 8.234 8.296 7.986 8.096 1,054,620 -0.09(-1.13%)
Mar 13, 2008 7.828 8.212 7.828 8.188 2,182,522 +0.27(+3.41%)
Mar 12, 2008 8.019 8.063 7.832 7.918 923,532 -0.07(-0.85%)
Mar 11, 2008 8.133 8.193 7.865 7.986 972,235 +0.09(+1.08%)
Mar 10, 2008 8.041 8.078 7.896 7.900 712,790 -0.11(-1.40%)
Mar 07, 2008 7.832 8.105 7.771 8.012 1,327,702 +0.12(+1.53%)
Mar 06, 2008 8.063 8.146 7.854 7.892 1,028,425 -0.21(-2.58%)
Mar 05, 2008 8.048 8.144 8.030 8.100 1,128,812 +0.04(+0.46%)
Mar 04, 2008 8.061 8.155 7.951 8.063 2,017,957 -0.04(-0.52%)
Mar 03, 2008 7.979 8.201 7.861 8.105 1,799,650 +0.13(+1.57%)
Feb 29, 2008 8.206 8.234 7.938 7.979 923,077 -0.30(-3.63%)
Feb 28, 2008 8.373 8.509 8.261 8.280 856,167 -0.09(-1.02%)
Feb 27, 2008 8.223 8.461 8.173 8.366 1,003,641 +0.13(+1.55%)
Feb 26, 2008 8.030 8.412 8.030 8.239 1,291,762 +0.15(+1.90%)
Feb 25, 2008 8.092 8.118 7.960 8.085 650,805 +0.01(+0.14%)
Feb 22, 2008 8.129 8.199 8.001 8.074 964,497 -0.04(-0.54%)
Feb 21, 2008 8.287 8.362 8.089 8.118 824,652 -0.11(-1.34%)
Feb 20, 2008 8.074 8.302 8.074 8.228 1,269,458 +0.11(+1.33%)
Feb 19, 2008 8.210 8.226 8.019 8.120 1,064,770 -0.03(-0.38%)
Feb 18, 2008 8.074 8.151 7.966 8.151 0 +0.00(+0.00%)
Feb 15, 2008 8.074 8.151 7.966 8.151 823,300 +0.02(+0.30%)
Feb 14, 2008 8.261 8.335 8.105 8.127 963,587 -0.07(-0.88%)
Feb 13, 2008 8.173 8.355 8.173 8.199 1,284,479 +0.12(+1.47%)
Feb 12, 2008 8.030 8.201 8.015 8.081 1,013,013 +0.08(+1.02%)
Feb 11, 2008 7.916 8.100 7.916 7.999 1,043,696 -0.02(-0.19%)
Feb 08, 2008 7.799 8.083 7.773 8.015 1,377,333 +0.17(+2.16%)
Feb 07, 2008 7.856 8.206 7.797 7.845 2,631,316 -0.02(-0.31%)
Feb 06, 2008 7.892 8.089 7.848 7.870 1,874,375 -0.02(-0.28%)
Feb 05, 2008 7.947 7.947 7.824 7.892 980,428 -0.09(-1.16%)
Feb 04, 2008 8.107 8.166 7.966 7.984 1,112,426 -0.09(-1.12%)
Feb 01, 2008 7.804 8.096 7.749 8.074 1,341,375 +0.30(+3.90%)
Jan 31, 2008 7.558 8.017 7.540 7.771 1,588,985 +0.07(+0.88%)
Jan 30, 2008 7.813 7.918 7.687 7.703 1,083,464 -0.12(-1.57%)
Jan 29, 2008 7.775 7.907 7.694 7.826 1,265,362 +0.05(+0.62%)
Jan 28, 2008 7.681 7.799 7.650 7.777 1,107,761 +0.06(+0.83%)
Jan 25, 2008 7.815 7.971 7.641 7.714 1,003,186 -0.02(-0.31%)
Jan 24, 2008 7.670 7.911 7.670 7.738 1,017,296 +0.13(+1.70%)
Jan 23, 2008 7.503 7.694 7.417 7.608 2,180,702 -0.11(-1.48%)
Jan 22, 2008 7.421 7.927 7.421 7.722 1,269,458 -0.01(-0.09%)
Jan 21, 2008 7.560 7.744 7.516 7.729 0 +0.00(+0.00%)
Jan 18, 2008 7.560 7.744 7.516 7.729 1,847,065 +0.11(+1.50%)
Jan 17, 2008 7.896 7.944 7.595 7.615 1,314,133 -0.28(-3.56%)
Jan 16, 2008 7.828 8.032 7.782 7.896 1,504,324 +0.03(+0.33%)
Jan 15, 2008 8.098 8.157 7.824 7.870 1,631,225 -0.37(-4.45%)
Jan 14, 2008 8.157 8.305 7.993 8.237 1,073,241 +0.08(+1.00%)
Jan 11, 2008 8.142 8.353 8.034 8.155 1,491,566 -0.03(-0.35%)
Jan 10, 2008 8.059 8.280 7.966 8.184 1,040,965 +0.02(+0.19%)
Jan 09, 2008 8.021 8.208 7.953 8.168 1,583,978 +0.11(+1.42%)
Jan 08, 2008 8.131 8.302 8.032 8.054 1,258,534 -0.08(-0.97%)
Jan 07, 2008 8.302 8.302 8.028 8.133 1,620,392 -0.11(-1.39%)
Jan 04, 2008 8.204 8.340 8.151 8.248 2,095,381 +0.04(+0.54%)
Jan 03, 2008 8.322 8.423 8.026 8.204 1,394,174 -0.15(-1.76%)
Jan 02, 2008 8.454 8.540 8.285 8.351 902,139 -0.13(-1.55%)
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.