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

Maximus Inc (NY: MMS )

83.67 -0.45 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2009 10.52 10.55 10.25 10.27 445,954 -0.21(-1.98%)
Sep 29, 2009 10.64 10.69 10.47 10.48 1,503,672 -0.10(-0.96%)
Sep 28, 2009 10.41 10.64 10.39 10.58 382,641 +0.17(+1.59%)
Sep 25, 2009 10.46 10.49 10.30 10.42 706,078 -0.10(-0.92%)
Sep 24, 2009 10.39 10.54 10.23 10.51 933,323 +0.16(+1.56%)
Sep 23, 2009 10.09 10.38 10.04 10.35 553,635 +0.25(+2.49%)
Sep 22, 2009 10.05 10.16 9.954 10.10 561,517 +0.09(+0.88%)
Sep 21, 2009 9.932 10.02 9.913 10.01 388,487 +0.00(+0.04%)
Sep 18, 2009 9.838 10.03 9.810 10.01 782,617 +0.19(+1.95%)
Sep 17, 2009 9.527 9.851 9.487 9.818 569,351 +0.49(+5.20%)
Sep 16, 2009 9.346 9.536 9.260 9.333 436,515 -0.02(-0.17%)
Sep 15, 2009 9.275 9.370 9.181 9.348 274,329 +0.04(+0.47%)
Sep 14, 2009 9.260 9.322 9.260 9.304 214,586 +0.02(+0.26%)
Sep 11, 2009 9.234 9.302 9.192 9.280 323,722 +0.05(+0.57%)
Sep 10, 2009 9.293 9.326 9.189 9.227 261,384 -0.07(-0.78%)
Sep 09, 2009 9.267 9.370 9.227 9.300 253,969 +0.04(+0.38%)
Sep 08, 2009 9.308 9.308 9.174 9.264 380,491 +0.05(+0.50%)
Sep 04, 2009 9.189 9.242 9.103 9.218 309,585 +0.00(+0.02%)
Sep 03, 2009 9.064 9.216 8.949 9.216 442,203 +0.15(+1.68%)
Sep 02, 2009 9.114 9.114 9.002 9.064 815,954 -0.01(-0.07%)
Sep 01, 2009 9.159 9.311 9.053 9.070 650,217 -0.11(-1.23%)
Aug 31, 2009 9.238 9.275 9.128 9.183 378,273 -0.09(-0.92%)
Aug 28, 2009 9.337 9.394 9.222 9.269 310,111 -0.03(-0.31%)
Aug 27, 2009 9.222 9.346 9.134 9.297 295,234 +0.07(+0.76%)
Aug 26, 2009 9.194 9.275 9.141 9.227 216,105 +0.03(+0.34%)
Aug 25, 2009 9.192 9.260 9.156 9.196 248,290 +0.04(+0.43%)
Aug 24, 2009 9.178 9.211 9.073 9.156 374,259 +0.02(+0.27%)
Aug 21, 2009 8.978 9.148 8.971 9.132 552,351 +0.20(+2.20%)
Aug 20, 2009 8.927 8.936 8.857 8.936 661,887 +0.01(+0.10%)
Aug 19, 2009 8.808 9.017 8.773 8.927 513,539 +0.05(+0.52%)
Aug 18, 2009 8.852 8.947 8.755 8.881 554,093 +0.10(+1.13%)
Aug 17, 2009 8.817 8.879 8.766 8.782 256,409 -0.13(-1.44%)
Aug 14, 2009 9.161 9.161 8.874 8.909 338,586 -0.25(-2.74%)
Aug 13, 2009 9.137 9.178 9.002 9.161 287,786 +0.04(+0.39%)
Aug 12, 2009 9.167 9.271 9.117 9.125 375,819 -0.06(-0.67%)
Aug 11, 2009 9.253 9.364 9.185 9.187 230,551 -0.14(-1.49%)
Aug 10, 2009 9.461 9.500 9.251 9.326 346,015 -0.16(-1.70%)
Aug 07, 2009 9.348 9.575 9.238 9.487 509,267 +0.26(+2.79%)
Aug 06, 2009 8.621 9.419 8.621 9.229 534,948 -0.15(-1.60%)
Aug 05, 2009 9.577 9.630 9.277 9.379 343,648 -0.17(-1.80%)
Aug 04, 2009 9.436 9.622 9.401 9.551 458,105 +0.10(+1.07%)
Aug 03, 2009 9.417 9.520 9.251 9.450 239,028 +0.05(+0.56%)
Jul 31, 2009 9.432 9.480 9.397 9.397 211,374 -0.04(-0.44%)
Jul 30, 2009 9.383 9.575 9.383 9.439 347,095 +0.09(+0.92%)
Jul 29, 2009 9.304 9.472 9.269 9.353 309,181 -0.01(-0.14%)
Jul 28, 2009 9.331 9.445 9.289 9.366 239,346 -0.03(-0.31%)
Jul 27, 2009 9.377 9.445 9.300 9.394 222,033 -0.04(-0.44%)
Jul 24, 2009 9.386 9.505 9.306 9.436 498 -0.05(-0.49%)
Jul 23, 2009 9.328 9.562 9.231 9.483 353,236 +0.13(+1.34%)
Jul 22, 2009 9.319 9.476 9.289 9.357 257,030 +0.02(+0.26%)
Jul 21, 2009 9.421 9.463 9.143 9.333 412,526 -0.02(-0.19%)
Jul 20, 2009 9.386 9.412 9.205 9.350 1,596,548 -0.02(-0.21%)
Jul 17, 2009 9.423 9.432 9.273 9.370 1,182,897 -0.02(-0.19%)
Jul 16, 2009 9.302 9.403 9.260 9.388 1,389,723 +0.05(+0.50%)
Jul 15, 2009 9.028 9.364 9.022 9.342 2,523,635 +0.39(+4.39%)
Jul 14, 2009 8.956 9.037 8.848 8.949 1,012,357 -0.01(-0.15%)
Jul 13, 2009 8.828 9.026 8.828 8.962 552,646 +0.25(+2.83%)
Jul 10, 2009 8.733 8.837 8.643 8.715 340,817 -0.04(-0.43%)
Jul 09, 2009 8.874 8.877 8.740 8.753 288,136 -0.06(-0.70%)
Jul 08, 2009 8.960 9.013 8.751 8.815 329,179 -0.11(-1.21%)
Jul 07, 2009 9.046 9.172 8.914 8.923 468,296 -0.12(-1.29%)
Jul 06, 2009 9.099 9.196 9.015 9.040 592,278 -0.07(-0.80%)
Jul 02, 2009 9.176 9.211 9.017 9.112 499,824 -0.13(-1.41%)
Jul 01, 2009 9.125 9.282 9.095 9.242 549,475 +0.15(+1.62%)
Jun 30, 2009 9.075 9.145 9.031 9.095 594,147 +0.02(+0.22%)
Jun 29, 2009 9.037 9.090 8.934 9.075 520,778 +0.05(+0.56%)
Jun 26, 2009 8.801 9.024 8.790 9.024 2,794,617 +0.20(+2.27%)
Jun 25, 2009 8.812 8.887 8.709 8.823 1,450,328 +0.41(+4.82%)
Jun 24, 2009 8.444 8.491 8.365 8.418 454,780 +0.00(+0.03%)
Jun 23, 2009 8.435 8.513 8.402 8.416 484,434 +0.01(+0.08%)
Jun 22, 2009 8.519 8.565 8.409 8.409 521,917 -0.19(-2.18%)
Jun 19, 2009 8.746 8.766 8.574 8.596 668,445 -0.03(-0.36%)
Jun 18, 2009 8.499 8.629 8.484 8.627 381,811 +0.15(+1.77%)
Jun 17, 2009 8.435 8.599 8.435 8.477 754,840 +0.02(+0.26%)
Jun 16, 2009 8.515 8.565 8.398 8.455 774,072 -0.00(-0.03%)
Jun 15, 2009 8.517 8.517 8.389 8.457 897,369 -0.09(-1.08%)
Jun 12, 2009 8.559 8.588 8.499 8.550 889,400 -0.05(-0.54%)
Jun 11, 2009 8.596 8.696 8.552 8.596 791,956 +0.02(+0.26%)
Jun 10, 2009 8.696 8.698 8.506 8.574 786,826 -0.02(-0.26%)
Jun 09, 2009 8.715 8.762 8.588 8.596 496,023 -0.10(-1.17%)
Jun 08, 2009 8.685 8.731 8.662 8.698 869,044 +0.00(+0.03%)
Jun 05, 2009 8.550 8.735 8.548 8.696 1,099,677 +0.12(+1.39%)
Jun 04, 2009 8.665 8.676 8.561 8.576 1,371,439 -0.06(-0.74%)
Jun 03, 2009 8.645 8.748 8.605 8.640 1,474,272 -0.01(-0.15%)
Jun 02, 2009 8.762 8.848 8.594 8.654 1,888,603 -0.08(-0.91%)
Jun 01, 2009 8.914 9.024 8.678 8.733 1,359,025 -0.06(-0.73%)
May 29, 2009 8.894 8.894 8.733 8.797 884,710 -0.02(-0.18%)
May 28, 2009 9.088 9.123 8.768 8.812 1,087,422 -0.23(-2.56%)
May 27, 2009 9.183 9.183 9.031 9.044 672,147 -0.17(-1.87%)
May 26, 2009 9.108 9.256 9.042 9.216 1,301,164 +0.07(+0.77%)
May 22, 2009 9.249 9.284 9.114 9.145 363,659 -0.08(-0.86%)
May 21, 2009 9.280 9.328 9.042 9.225 660,358 -0.11(-1.23%)
May 20, 2009 9.452 9.516 9.315 9.339 747,583 -0.07(-0.75%)
May 19, 2009 9.611 9.611 9.386 9.410 881,317 -0.18(-1.91%)
May 18, 2009 9.485 9.615 9.434 9.593 623,529 +0.11(+1.21%)
May 15, 2009 9.388 9.551 9.163 9.478 835,457 +0.09(+0.96%)
May 14, 2009 9.458 9.489 9.361 9.388 480,865 -0.01(-0.12%)
May 13, 2009 9.498 9.555 9.344 9.399 560,198 -0.18(-1.84%)
May 12, 2009 9.558 9.608 9.454 9.575 767,114 +0.06(+0.58%)
May 11, 2009 9.423 9.558 9.350 9.520 662,735 -0.06(-0.58%)
May 08, 2009 9.514 9.582 9.143 9.575 1,581,794 +0.18(+1.88%)
May 07, 2009 9.128 9.586 9.040 9.399 1,672,570 +0.36(+3.98%)
May 06, 2009 9.234 9.319 9.015 9.040 717,988 -0.20(-2.19%)
May 05, 2009 9.282 9.361 9.172 9.242 634,319 -0.07(-0.73%)
May 04, 2009 9.053 9.322 9.053 9.311 705,783 +0.23(+2.57%)
May 01, 2009 8.857 9.103 8.667 9.077 683,395 +0.19(+2.08%)
Apr 30, 2009 9.150 9.150 8.892 8.892 688,706 -0.22(-2.40%)
Apr 29, 2009 9.046 9.178 9.015 9.110 647,931 +0.12(+1.32%)
Apr 28, 2009 8.651 9.090 8.634 8.991 582,159 +0.28(+3.21%)
Apr 27, 2009 8.568 8.814 8.479 8.711 564,575 +0.02(+0.25%)
Apr 24, 2009 8.601 8.775 8.570 8.689 1,060,244 +0.17(+1.99%)
Apr 23, 2009 8.526 8.612 8.411 8.519 505,171 -0.08(-0.95%)
Apr 22, 2009 8.640 8.737 8.570 8.601 559,721 -0.10(-1.19%)
Apr 21, 2009 8.475 8.718 8.475 8.704 531,310 +0.21(+2.44%)
Apr 20, 2009 8.524 8.581 8.431 8.497 541,506 -0.16(-1.88%)
Apr 17, 2009 8.546 8.707 8.468 8.660 410,458 +0.17(+2.03%)
Apr 16, 2009 8.482 8.643 8.420 8.488 705,180 -0.00(-0.05%)
Apr 15, 2009 8.308 8.506 8.295 8.493 420,014 +0.12(+1.48%)
Apr 14, 2009 8.504 8.504 8.217 8.369 555,635 -0.21(-2.42%)
Apr 13, 2009 8.517 8.621 8.479 8.576 513,190 -0.04(-0.51%)
Apr 09, 2009 8.554 8.669 8.440 8.621 722,302 +0.24(+2.89%)
Apr 08, 2009 8.347 8.468 8.266 8.378 476,447 +0.05(+0.61%)
Apr 07, 2009 8.726 8.782 8.250 8.327 1,035,103 -0.49(-5.57%)
Apr 06, 2009 8.526 8.837 8.526 8.819 770,978 +0.14(+1.57%)
Apr 03, 2009 8.801 8.839 8.528 8.682 1,348,870 -0.14(-1.60%)
Apr 02, 2009 8.984 9.095 8.775 8.823 929,712 -0.00(-0.05%)
Apr 01, 2009 8.667 8.859 8.576 8.828 487,183 +0.04(+0.45%)
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%)
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.