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

Maximus Inc (NY: MMS )

80.43 -0.20 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 8.711 9.024 8.645 8.788 869,524 +0.18(+2.07%)
Mar 30, 2009 8.482 8.669 8.186 8.610 890,329 -0.31(-3.46%)
Mar 26, 2009 8.610 8.927 8.550 8.918 1,231,719 +0.39(+4.58%)
Mar 25, 2009 8.259 8.548 8.144 8.528 1,021,414 +0.36(+4.43%)
Mar 24, 2009 8.371 8.488 8.158 8.166 1,124,478 -0.29(-3.39%)
Mar 23, 2009 8.292 8.453 8.248 8.453 912,686 +0.28(+3.48%)
Mar 20, 2009 8.164 8.420 8.136 8.169 1,575,262 -0.03(-0.36%)
Mar 19, 2009 8.352 8.369 8.116 8.198 616,825 -0.09(-1.06%)
Mar 18, 2009 8.016 8.345 8.016 8.285 1,537,916 +0.27(+3.38%)
Mar 17, 2009 7.686 8.014 7.611 8.014 1,906,510 +0.30(+3.89%)
Mar 16, 2009 7.717 7.765 7.580 7.714 1,373,748 +0.05(+0.66%)
Mar 13, 2009 7.668 7.712 7.485 7.664 0 +0.05(+0.61%)
Mar 12, 2009 7.386 7.631 7.227 7.617 1,076,473 +0.22(+2.95%)
Mar 11, 2009 7.512 7.545 7.342 7.399 1,354,140 -0.04(-0.53%)
Mar 10, 2009 7.448 7.509 7.249 7.439 1,135,962 +0.12(+1.63%)
Mar 09, 2009 7.401 7.514 7.282 7.320 765,726 -0.21(-2.72%)
Mar 06, 2009 7.441 7.592 7.333 7.525 0 +0.02(+0.21%)
Mar 05, 2009 7.441 7.591 7.408 7.509 366,734 +0.09(+1.22%)
Mar 04, 2009 7.525 7.549 7.309 7.419 1,012,679 -0.46(-5.80%)
Mar 02, 2009 8.016 8.067 7.792 7.875 1,319,978 -0.25(-3.07%)
Feb 27, 2009 7.783 8.358 7.774 8.125 0 +0.24(+3.11%)
Feb 26, 2009 7.981 7.981 7.736 7.880 951,937 +0.02(+0.25%)
Feb 25, 2009 8.001 8.001 7.781 7.860 1,139,568 -0.19(-2.30%)
Feb 24, 2009 7.931 8.111 7.858 8.045 1,409,743 +0.20(+2.50%)
Feb 23, 2009 7.992 8.016 7.825 7.849 720,460 -0.08(-1.03%)
Feb 20, 2009 7.882 8.133 7.869 7.931 0 -0.06(-0.75%)
Feb 19, 2009 8.069 8.171 7.957 7.990 656,294 -0.06(-0.77%)
Feb 18, 2009 8.085 8.140 7.911 8.052 805,281 +0.01(+0.08%)
Feb 17, 2009 7.939 8.188 7.871 8.045 1,078,863 -0.24(-2.93%)
Feb 13, 2009 8.288 8.396 8.151 8.288 658,889 -0.02(-0.21%)
Feb 12, 2009 8.140 8.325 8.078 8.305 685,091 +0.09(+1.13%)
Feb 11, 2009 8.332 8.332 8.089 8.213 662,300 -0.06(-0.67%)
Feb 10, 2009 8.440 8.455 8.120 8.268 1,908,247 -0.22(-2.57%)
Feb 09, 2009 8.323 8.513 8.270 8.486 1,389,133 +0.22(+2.64%)
Feb 06, 2009 8.336 8.398 8.107 8.268 1,404,622 -0.09(-1.03%)
Feb 05, 2009 8.102 8.413 8.102 8.354 816,353 -0.04(-0.47%)
Feb 04, 2009 8.268 8.409 8.162 8.394 1,024,362 +0.17(+2.09%)
Feb 03, 2009 8.257 8.312 8.158 8.222 1,193,265 +0.05(+0.59%)
Feb 02, 2009 8.153 8.226 7.897 8.173 941,564 -0.02(-0.24%)
Jan 30, 2009 8.237 8.358 8.158 8.193 0 +0.00(+0.03%)
Jan 29, 2009 8.411 8.433 8.149 8.191 672,419 -0.30(-3.48%)
Jan 28, 2009 8.546 8.603 8.343 8.486 695,573 +0.10(+1.21%)
Jan 27, 2009 8.250 8.495 8.246 8.385 1,248,523 +0.12(+1.47%)
Jan 26, 2009 8.074 8.440 8.074 8.263 966,401 +0.19(+2.35%)
Jan 23, 2009 7.849 8.222 7.765 8.074 1,013,568 +0.05(+0.63%)
Jan 22, 2009 8.028 8.096 7.829 8.023 1,025,628 -0.10(-1.22%)
Jan 21, 2009 7.864 8.136 7.703 8.122 1,146,761 +0.37(+4.75%)
Jan 20, 2009 7.937 7.979 7.719 7.754 737,637 -0.29(-3.56%)
Jan 16, 2009 8.047 8.072 7.908 8.041 1,411,144 +0.08(+0.97%)
Jan 15, 2009 7.756 7.966 7.675 7.964 1,077,271 +0.17(+2.24%)
Jan 14, 2009 7.933 7.990 7.765 7.789 1,158,681 -0.27(-3.31%)
Jan 13, 2009 7.964 8.127 7.882 8.056 915,598 +0.11(+1.42%)
Jan 12, 2009 7.869 8.036 7.796 7.944 712,986 +0.06(+0.70%)
Jan 09, 2009 8.100 8.100 7.807 7.889 843,354 -0.23(-2.88%)
Jan 08, 2009 8.047 8.171 8.047 8.122 532,489 -0.00(-0.05%)
Jan 07, 2009 8.085 8.188 7.978 8.127 750,953 -0.11(-1.34%)
Jan 06, 2009 8.133 8.422 8.133 8.237 2,889,530 +0.16(+1.94%)
Jan 05, 2009 7.937 8.098 7.816 8.080 1,166,052 +0.15(+1.95%)
Jan 02, 2009 7.752 7.981 7.752 7.926 0 +0.19(+2.39%)
Jan 01, 2009 7.690 7.853 7.677 7.741 0 +0.00(+0.00%)
Dec 31, 2008 7.690 7.853 7.677 7.741 1,092,969 +0.05(+0.60%)
Dec 30, 2008 7.635 7.752 7.591 7.695 865,320 +0.12(+1.57%)
Dec 29, 2008 7.593 7.635 7.395 7.576 625,969 -0.04(-0.49%)
Dec 26, 2008 7.591 7.730 7.516 7.613 378,182 +0.05(+0.61%)
Dec 24, 2008 7.580 7.670 7.542 7.567 405,074 -0.01(-0.09%)
Dec 23, 2008 7.670 7.706 7.501 7.573 1,432,820 -0.07(-0.98%)
Dec 22, 2008 7.721 7.741 7.485 7.648 1,221,142 -0.07(-0.94%)
Dec 19, 2008 7.651 7.781 7.571 7.721 1,633,668 +0.15(+1.98%)
Dec 18, 2008 7.551 7.578 7.384 7.571 1,426,076 +0.03(+0.35%)
Dec 17, 2008 7.465 7.664 7.342 7.545 843,966 +0.03(+0.35%)
Dec 16, 2008 7.578 7.637 7.304 7.518 1,382,774 +0.05(+0.68%)
Dec 15, 2008 7.441 7.589 7.331 7.468 1,341,622 +0.14(+1.86%)
Dec 12, 2008 7.324 7.384 7.207 7.331 0 -0.15(-2.06%)
Dec 11, 2008 7.468 7.670 7.366 7.485 1,077,343 -0.09(-1.19%)
Dec 10, 2008 7.448 7.655 7.342 7.576 1,401,488 +0.28(+3.87%)
Dec 09, 2008 7.463 7.553 7.199 7.293 1,108,340 -0.24(-3.16%)
Dec 08, 2008 7.437 7.668 7.329 7.531 1,352,680 +0.22(+3.05%)
Dec 05, 2008 6.905 7.326 6.826 7.309 0 +0.29(+4.15%)
Dec 04, 2008 6.927 7.148 6.896 7.018 3,023,550 +0.03(+0.44%)
Dec 03, 2008 6.777 7.035 6.634 6.987 1,516,408 +0.16(+2.39%)
Dec 02, 2008 6.700 6.956 6.658 6.824 1,291,426 +0.23(+3.55%)
Dec 01, 2008 6.903 6.958 6.557 6.590 1,088,043 -0.33(-4.81%)
Nov 28, 2008 6.784 7.049 6.683 6.923 645,618 +0.06(+0.80%)
Nov 26, 2008 6.634 6.989 6.634 6.868 1,462,225 +0.17(+2.47%)
Nov 25, 2008 6.625 6.705 6.451 6.702 794,496 +0.13(+1.91%)
Nov 24, 2008 6.616 6.674 6.442 6.577 1,081,503 +0.07(+1.02%)
Nov 21, 2008 6.118 6.535 5.896 6.511 1,628,883 +0.49(+8.09%)
Nov 20, 2008 6.103 6.449 5.990 6.023 1,140,294 -0.12(-2.01%)
Nov 19, 2008 6.542 6.669 6.125 6.147 828,654 -0.41(-6.29%)
Nov 18, 2008 6.497 6.727 6.359 6.559 870,168 +0.07(+1.02%)
Nov 17, 2008 6.253 6.645 6.242 6.493 1,182,770 +0.20(+3.22%)
Nov 14, 2008 6.744 6.993 6.286 6.290 0 -0.55(-8.03%)
Nov 13, 2008 7.415 6.839 6.083 6.839 3,072,245 +1.03(+17.63%)
Nov 12, 2008 6.092 6.173 5.810 5.814 843,336 -0.40(-6.46%)
Nov 11, 2008 6.405 6.502 6.215 6.215 761,082 -0.23(-3.62%)
Nov 10, 2008 6.641 6.641 6.352 6.449 392,832 -0.09(-1.32%)
Nov 07, 2008 6.579 6.680 6.378 6.535 0 +0.00(+0.03%)
Nov 06, 2008 6.636 6.769 6.486 6.533 702,771 -0.14(-2.11%)
Nov 05, 2008 6.954 6.974 6.665 6.674 896,611 -0.39(-5.47%)
Nov 04, 2008 7.159 7.176 6.974 7.060 717,163 -0.04(-0.59%)
Nov 03, 2008 7.038 7.174 6.938 7.102 869,538 +0.06(+0.85%)
Oct 31, 2008 6.711 7.055 6.674 7.042 1,096,711 +0.33(+4.93%)
Oct 30, 2008 6.400 6.711 6.400 6.711 1,231,057 +0.36(+5.73%)
Oct 29, 2008 6.394 6.513 6.299 6.347 2,611,736 -0.08(-1.23%)
Oct 28, 2008 6.350 6.436 6.231 6.427 2,289,156 +0.17(+2.79%)
Oct 27, 2008 6.577 6.634 6.253 6.253 1,562,844 -0.30(-4.64%)
Oct 24, 2008 6.592 6.749 6.528 6.557 1,159,230 -0.23(-3.44%)
Oct 23, 2008 6.731 6.868 6.508 6.791 1,226,203 +0.08(+1.18%)
Oct 22, 2008 6.901 6.901 6.667 6.711 735,582 -0.20(-2.93%)
Oct 21, 2008 7.053 7.053 6.879 6.914 758,478 -0.15(-2.15%)
Oct 20, 2008 6.954 7.066 6.753 7.066 883,621 +0.19(+2.79%)
Oct 17, 2008 6.861 7.135 6.647 6.874 0 -0.08(-1.11%)
Oct 16, 2008 6.652 6.991 6.436 6.952 887,563 +0.32(+4.75%)
Oct 15, 2008 6.903 6.998 6.636 6.636 823,683 -0.37(-5.23%)
Oct 14, 2008 7.298 7.386 6.958 7.002 1,312,158 -0.20(-2.79%)
Oct 13, 2008 7.494 7.494 7.031 7.203 1,545,971 -0.04(-0.55%)
Oct 10, 2008 6.517 7.243 5.719 7.243 0 +0.47(+6.97%)
Oct 09, 2008 7.049 7.240 6.771 6.771 1,489,208 -0.26(-3.76%)
Oct 08, 2008 7.011 7.313 6.892 7.035 1,836,425 -0.13(-1.85%)
Oct 07, 2008 7.551 7.620 7.139 7.168 1,012,202 -0.32(-4.24%)
Oct 06, 2008 7.584 7.651 7.287 7.485 1,047,059 -0.25(-3.28%)
Oct 03, 2008 8.014 8.109 7.714 7.739 0 -0.11(-1.46%)
Oct 02, 2008 8.030 8.065 7.818 7.853 622,985 -0.24(-2.94%)
Oct 01, 2008 7.935 8.162 7.900 8.091 533,396 -0.03(-0.38%)
Sep 30, 2008 7.964 8.140 7.776 8.122 785,973 +0.22(+2.79%)
Sep 29, 2008 8.272 8.274 7.884 7.902 1,091,191 -0.43(-5.21%)
Sep 26, 2008 8.308 8.363 8.087 8.336 0 -0.03(-0.37%)
Sep 25, 2008 8.219 8.391 8.111 8.367 550,668 +0.12(+1.47%)
Sep 24, 2008 8.488 8.488 8.125 8.246 1,103,927 -0.19(-2.25%)
Sep 23, 2008 8.129 8.508 8.050 8.435 1,878,380 +0.49(+6.16%)
Sep 22, 2008 8.345 8.440 7.911 7.946 479,445 -0.32(-3.89%)
Sep 19, 2008 8.391 9.937 7.492 8.268 0 -0.01(-0.16%)
Sep 18, 2008 8.063 8.321 8.012 8.281 1,692,944 +0.32(+4.02%)
Sep 17, 2008 7.979 8.131 7.911 7.961 996,037 -0.14(-1.74%)
Sep 16, 2008 7.937 8.149 7.875 8.102 812,089 +0.16(+2.00%)
Sep 15, 2008 7.911 8.091 7.880 7.944 870,173 -0.05(-0.63%)
Sep 12, 2008 7.944 8.043 7.886 7.994 0 -0.01(-0.11%)
Sep 11, 2008 8.069 8.129 7.911 8.003 834,350 -0.09(-1.14%)
Sep 10, 2008 8.061 8.144 8.016 8.096 516,878 +0.10(+1.27%)
Sep 09, 2008 8.226 8.358 7.994 7.994 903,682 -0.23(-2.76%)
Sep 08, 2008 8.182 8.252 8.105 8.222 758,074 +0.23(+2.93%)
Sep 05, 2008 8.019 8.050 7.882 7.988 0 -0.06(-0.77%)
Sep 04, 2008 8.213 8.268 8.047 8.050 902,630 -0.24(-2.90%)
Sep 03, 2008 8.164 8.294 8.111 8.290 769,332 +0.12(+1.51%)
Sep 02, 2008 8.285 8.330 8.149 8.166 717,739 +0.01(+0.11%)
Aug 29, 2008 8.193 8.241 8.147 8.158 0 -0.01(-0.11%)
Aug 28, 2008 7.977 8.182 7.924 8.166 583,193 +0.19(+2.41%)
Aug 27, 2008 7.935 8.050 7.902 7.975 685,531 +0.03(+0.36%)
Aug 26, 2008 7.816 7.946 7.794 7.946 1,039,121 +0.13(+1.66%)
Aug 25, 2008 8.118 8.118 7.754 7.816 1,423,985 -0.30(-3.64%)
Aug 22, 2008 8.083 8.166 8.005 8.111 0 +0.07(+0.93%)
Aug 21, 2008 8.096 8.171 7.939 8.036 1,781,834 -0.19(-2.25%)
Aug 20, 2008 8.120 8.259 8.061 8.222 1,102,004 +0.14(+1.77%)
Aug 19, 2008 8.118 8.175 8.050 8.078 520,815 -0.09(-1.13%)
Aug 18, 2008 8.213 8.279 8.087 8.171 555,449 -0.04(-0.51%)
Aug 15, 2008 8.294 8.360 8.091 8.213 0 +0.00(+0.03%)
Aug 14, 2008 8.244 8.312 8.138 8.211 603,436 -0.05(-0.56%)
Aug 13, 2008 8.045 8.402 8.028 8.257 642,433 +0.21(+2.66%)
Aug 12, 2008 8.076 8.219 8.021 8.043 1,277,520 -0.11(-1.33%)
Aug 11, 2008 7.703 8.166 7.236 8.151 983,945 +0.26(+3.33%)
Aug 08, 2008 7.606 7.959 7.602 7.889 1,440,694 +0.23(+2.99%)
Aug 07, 2008 7.977 8.208 7.593 7.659 2,657,346 -0.59(-7.16%)
Aug 06, 2008 8.288 8.288 8.087 8.250 461,012 -0.04(-0.45%)
Aug 05, 2008 8.244 8.294 8.177 8.288 561,781 +0.10(+1.21%)
Aug 04, 2008 8.211 8.241 8.043 8.188 459,479 +0.02(+0.19%)
Aug 01, 2008 8.184 8.259 8.039 8.173 485,178 -0.01(-0.11%)
Jul 31, 2008 7.990 8.239 7.990 8.182 787,878 +0.12(+1.53%)
Jul 30, 2008 8.188 8.233 7.981 8.058 665,162 -0.11(-1.35%)
Jul 29, 2008 8.169 8.217 7.900 8.169 833,312 +0.28(+3.61%)
Jul 28, 2008 7.922 7.944 7.772 7.884 494,739 -0.08(-1.02%)
Jul 25, 2008 7.926 8.041 7.840 7.966 319,454 +0.09(+1.15%)
Jul 24, 2008 7.911 7.931 7.805 7.875 383,765 -0.03(-0.39%)
Jul 23, 2008 7.935 7.981 7.809 7.906 493,093 -0.03(-0.33%)
Jul 22, 2008 7.639 7.935 7.639 7.933 518,692 +0.24(+3.07%)
Jul 21, 2008 7.681 7.743 7.622 7.697 455,973 +0.01(+0.17%)
Jul 18, 2008 7.719 7.754 7.639 7.684 500,753 -0.03(-0.34%)
Jul 17, 2008 7.673 7.772 7.633 7.710 521,055 +0.05(+0.63%)
Jul 16, 2008 7.620 7.739 7.556 7.662 715,666 +0.06(+0.72%)
Jul 15, 2008 7.426 7.617 7.393 7.606 845,368 +0.13(+1.74%)
Jul 14, 2008 7.651 7.664 7.408 7.476 775,904 -0.13(-1.71%)
Jul 11, 2008 7.481 7.617 7.382 7.606 943,542 +0.08(+1.11%)
Jul 10, 2008 7.542 7.606 7.505 7.523 818,290 -0.05(-0.61%)
Jul 09, 2008 7.626 7.646 7.536 7.569 813,536 -0.08(-1.07%)
Jul 08, 2008 7.562 7.666 7.525 7.651 1,171,966 +0.12(+1.55%)
Jul 07, 2008 7.642 7.653 7.494 7.534 1,030,994 -0.07(-0.87%)
Jul 04, 2008 7.562 7.659 7.481 7.600 390,650 +0.00(+0.00%)
Jul 03, 2008 7.562 7.659 7.481 7.600 390,650 +0.08(+1.06%)
Jul 02, 2008 7.516 7.628 7.421 7.520 828,236 -0.01(-0.18%)
Jul 01, 2008 7.576 7.664 7.439 7.534 1,298,343 -0.14(-1.87%)
Jun 30, 2008 7.754 7.822 7.659 7.677 659,442 -0.04(-0.49%)
Jun 27, 2008 7.723 7.860 7.714 7.714 1,502,420 -0.01(-0.14%)
Jun 26, 2008 7.827 7.858 7.712 7.725 732,262 -0.18(-2.29%)
Jun 25, 2008 7.842 8.014 7.822 7.906 850,892 +0.07(+0.84%)
Jun 24, 2008 7.867 7.953 7.765 7.840 1,011,699 -0.07(-0.89%)
Jun 23, 2008 8.030 8.030 7.858 7.911 878,056 -0.07(-0.83%)
Jun 20, 2008 8.010 8.023 7.845 7.977 2,314,551 -0.16(-2.00%)
Jun 19, 2008 8.072 8.180 7.986 8.140 1,010,533 +0.08(+0.96%)
Jun 18, 2008 8.050 8.116 7.968 8.063 673,680 +0.00(+0.00%)
Jun 17, 2008 8.105 8.149 8.021 8.063 458,540 -0.03(-0.33%)
Jun 16, 2008 8.043 8.105 7.884 8.089 616,698 +0.05(+0.63%)
Jun 13, 2008 7.939 8.063 7.915 8.039 725,359 +0.19(+2.42%)
Jun 12, 2008 7.723 7.992 7.712 7.849 635,567 +0.16(+2.03%)
Jun 11, 2008 7.842 7.882 7.690 7.692 1,450,160 -0.19(-2.41%)
Jun 10, 2008 7.966 8.056 7.847 7.882 986,122 -0.05(-0.58%)
Jun 09, 2008 7.908 7.955 7.818 7.928 1,060,543 +0.01(+0.14%)
Jun 06, 2008 8.039 8.069 7.906 7.917 729,096 -0.16(-1.97%)
Jun 05, 2008 7.959 8.098 7.959 8.076 644,837 +0.09(+1.19%)
Jun 04, 2008 7.913 8.107 7.860 7.981 874,396 +0.05(+0.64%)
Jun 03, 2008 7.986 8.076 7.838 7.931 707,062 -0.09(-1.18%)
Jun 02, 2008 8.107 8.122 7.939 8.025 864,068 -0.08(-1.01%)
May 30, 2008 8.169 8.211 8.067 8.107 1,377,544 -0.07(-0.84%)
May 29, 2008 8.204 8.269 8.173 8.175 797,512 -0.04(-0.54%)
May 28, 2008 8.305 8.338 8.182 8.219 1,314,862 -0.06(-0.69%)
May 27, 2008 8.312 8.330 8.173 8.277 1,339,291 -0.04(-0.42%)
May 26, 2008 8.226 8.327 8.208 8.312 0 +0.00(+0.00%)
May 23, 2008 8.226 8.327 8.208 8.312 1,405,547 +0.05(+0.56%)
May 22, 2008 8.151 8.316 8.087 8.266 1,186,657 +0.11(+1.41%)
May 21, 2008 8.197 8.222 8.047 8.151 900,326 -0.01(-0.08%)
May 20, 2008 8.235 8.235 8.074 8.158 1,538,442 -0.09(-1.07%)
May 19, 2008 8.246 8.352 8.162 8.246 1,865,798 -0.19(-2.22%)
May 16, 2008 8.506 8.526 8.354 8.433 987,197 -0.07(-0.86%)
May 15, 2008 8.468 8.537 8.356 8.506 800,306 +0.08(+0.92%)
May 14, 2008 8.499 8.532 8.416 8.429 944,580 -0.07(-0.88%)
May 13, 2008 8.438 8.618 8.431 8.504 1,263,427 +0.09(+1.13%)
May 12, 2008 8.160 8.429 8.158 8.409 913,198 +0.22(+2.64%)
May 09, 2008 8.129 8.226 8.096 8.193 839,018 +0.02(+0.30%)
May 08, 2008 8.045 8.301 7.604 8.169 4,630,694 -0.11(-1.33%)
May 07, 2008 8.323 8.391 8.257 8.279 1,383,631 -0.04(-0.42%)
May 06, 2008 8.321 8.398 8.268 8.314 893,826 -0.04(-0.53%)
May 05, 2008 8.400 8.510 8.334 8.358 505,099 -0.03(-0.37%)
May 02, 2008 8.561 8.610 8.347 8.389 898,035 -0.09(-1.04%)
May 01, 2008 8.374 8.599 8.325 8.477 1,272,018 +0.12(+1.40%)
Apr 30, 2008 8.411 8.477 8.235 8.360 1,831,105 -0.04(-0.50%)
Apr 29, 2008 8.402 8.440 8.323 8.402 602,701 +0.02(+0.29%)
Apr 28, 2008 8.365 8.444 8.334 8.378 920,269 +0.02(+0.21%)
Apr 25, 2008 8.435 8.462 8.224 8.360 387,752 -0.06(-0.65%)
Apr 24, 2008 8.299 8.462 8.272 8.416 717,789 +0.14(+1.71%)
Apr 23, 2008 8.356 8.398 8.224 8.274 583,429 -0.06(-0.77%)
Apr 22, 2008 8.252 8.389 8.217 8.338 670,641 -0.06(-0.73%)
Apr 21, 2008 8.391 8.495 8.294 8.400 984,462 -0.06(-0.68%)
Apr 18, 2008 8.477 8.552 8.387 8.457 526,951 +0.07(+0.87%)
Apr 17, 2008 8.420 8.468 8.308 8.385 493,025 -0.06(-0.65%)
Apr 16, 2008 8.310 8.482 8.294 8.440 536,313 +0.17(+2.05%)
Apr 15, 2008 8.188 8.270 8.138 8.270 436,969 +0.12(+1.46%)
Apr 14, 2008 8.173 8.191 8.091 8.151 817,741 +0.01(+0.11%)
Apr 11, 2008 8.160 8.173 8.091 8.142 1,538,492 -0.10(-1.18%)
Apr 10, 2008 7.988 8.239 7.884 8.239 1,279,960 +0.24(+2.98%)
Apr 09, 2008 8.257 8.268 7.970 8.001 410,022 -0.21(-2.60%)
Apr 08, 2008 8.193 8.257 8.083 8.215 496,200 -0.04(-0.53%)
Apr 07, 2008 8.263 8.360 8.219 8.259 477,939 +0.04(+0.46%)
Apr 04, 2008 8.140 8.349 8.012 8.222 782,054 +0.05(+0.65%)
Apr 03, 2008 8.211 8.261 8.142 8.169 551,988 -0.12(-1.41%)
Apr 02, 2008 8.334 8.369 8.246 8.285 409,115 -0.08(-0.92%)
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.