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

Maximus Inc (NY: MMS )

84.12 +1.31 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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, 2005 7.516 7.516 7.337 7.384 517,069 -0.13(-1.79%)
Mar 30, 2005 7.346 7.545 7.346 7.518 427,716 +0.19(+2.59%)
Mar 29, 2005 7.465 7.518 7.304 7.329 495,752 -0.14(-1.83%)
Mar 28, 2005 7.529 7.569 7.463 7.465 345,166 -0.05(-0.67%)
Mar 24, 2005 7.567 7.604 7.514 7.516 416,377 -0.06(-0.81%)
Mar 23, 2005 7.562 7.637 7.553 7.578 650,872 +0.02(+0.23%)
Mar 22, 2005 7.714 7.725 7.553 7.560 519,791 -0.15(-2.00%)
Mar 21, 2005 7.706 7.736 7.679 7.714 455,384 +0.03(+0.37%)
Mar 18, 2005 7.686 7.730 7.664 7.686 913,489 +0.00(+0.00%)
Mar 17, 2005 7.606 7.758 7.606 7.686 1,576,155 +0.13(+1.75%)
Mar 16, 2005 7.650 7.714 7.487 7.553 835,022 -0.09(-1.21%)
Mar 15, 2005 7.668 7.736 7.626 7.646 581,930 -0.00(-0.03%)
Mar 14, 2005 7.518 7.648 7.518 7.648 251,277 +0.16(+2.09%)
Mar 11, 2005 7.593 7.628 7.467 7.492 468,084 -0.08(-1.11%)
Mar 10, 2005 7.534 7.646 7.516 7.575 566,055 +0.04(+0.56%)
Mar 09, 2005 7.595 7.595 7.465 7.534 366,484 -0.06(-0.81%)
Mar 08, 2005 7.595 7.650 7.582 7.595 510,719 -0.03(-0.38%)
Mar 07, 2005 7.683 7.692 7.582 7.624 625,926 -0.06(-0.77%)
Mar 04, 2005 7.628 7.723 7.536 7.683 498,019 +0.14(+1.87%)
Mar 03, 2005 7.489 7.560 7.489 7.542 378,277 +0.06(+0.85%)
Mar 02, 2005 7.441 7.586 7.399 7.478 706,208 +0.02(+0.27%)
Mar 01, 2005 7.496 7.622 7.406 7.459 834,568 -0.01(-0.09%)
Feb 28, 2005 7.097 7.558 7.055 7.465 1,755,769 +0.35(+4.99%)
Feb 25, 2005 7.000 7.119 6.896 7.110 830,940 +0.10(+1.38%)
Feb 24, 2005 7.077 7.077 6.945 7.013 519,791 +0.01(+0.09%)
Feb 23, 2005 6.802 7.011 6.802 7.007 791,026 +0.23(+3.35%)
Feb 22, 2005 6.813 6.857 6.780 6.780 299,809 -0.07(-0.97%)
Feb 18, 2005 6.890 6.899 6.824 6.846 325,209 -0.01(-0.19%)
Feb 17, 2005 6.967 7.042 6.846 6.859 759,729 -0.11(-1.55%)
Feb 16, 2005 6.923 7.064 6.868 6.967 1,066,343 +0.04(+0.51%)
Feb 15, 2005 6.868 6.989 6.863 6.932 797,376 +0.05(+0.74%)
Feb 14, 2005 6.903 7.009 6.870 6.881 644,522 -0.08(-1.11%)
Feb 11, 2005 6.824 7.007 6.738 6.958 441,777 +0.09(+1.28%)
Feb 10, 2005 6.837 6.927 6.828 6.870 273,956 +0.03(+0.48%)
Feb 09, 2005 6.978 6.998 6.802 6.837 791,479 -0.13(-1.80%)
Feb 08, 2005 7.055 7.055 6.936 6.963 1,081,310 -0.07(-1.07%)
Feb 07, 2005 7.183 7.238 7.024 7.037 989,689 -0.16(-2.24%)
Feb 04, 2005 7.011 7.240 7.011 7.198 1,673,219 +0.19(+2.67%)
Feb 03, 2005 6.680 7.055 6.667 7.011 2,355,389 +0.46(+7.03%)
Feb 02, 2005 6.570 6.605 6.469 6.550 1,172,932 -0.05(-0.80%)
Feb 01, 2005 6.592 6.691 6.550 6.603 585,105 -0.03(-0.43%)
Jan 31, 2005 6.504 6.667 6.504 6.632 1,115,782 +0.16(+2.52%)
Jan 28, 2005 6.409 6.519 6.361 6.469 912,582 +0.05(+0.82%)
Jan 27, 2005 6.394 6.429 6.347 6.416 819,601 +0.00(+0.00%)
Jan 26, 2005 6.392 6.447 6.372 6.416 843,186 +0.02(+0.34%)
Jan 25, 2005 6.392 6.458 6.383 6.394 786,036 +0.03(+0.52%)
Jan 24, 2005 6.427 6.471 6.328 6.361 689,879 -0.04(-0.55%)
Jan 21, 2005 6.460 6.478 6.392 6.396 1,356,174 -0.08(-1.19%)
Jan 20, 2005 6.552 6.586 6.449 6.473 781,954 -0.08(-1.21%)
Jan 19, 2005 6.625 6.625 6.506 6.552 769,254 -0.09(-1.36%)
Jan 18, 2005 6.647 6.680 6.592 6.643 788,758 -0.00(-0.07%)
Jan 14, 2005 6.308 6.647 6.303 6.647 703,033 +0.32(+5.02%)
Jan 13, 2005 6.460 6.460 6.306 6.330 518,430 -0.15(-2.31%)
Jan 12, 2005 6.539 6.539 6.363 6.480 534,305 -0.06(-0.91%)
Jan 11, 2005 6.647 6.652 6.526 6.539 586,012 -0.14(-2.11%)
Jan 10, 2005 6.793 6.830 6.636 6.680 514,348 -0.11(-1.66%)
Jan 07, 2005 6.821 6.890 6.784 6.793 700,312 -0.04(-0.64%)
Jan 06, 2005 6.837 6.912 6.813 6.837 458,105 +0.00(+0.00%)
Jan 05, 2005 6.758 6.907 6.758 6.837 1,280,881 +0.06(+0.85%)
Jan 04, 2005 6.735 6.791 6.713 6.780 952,043 +0.02(+0.33%)
Jan 03, 2005 6.874 6.923 6.716 6.758 379,638 -0.10(-1.51%)
Dec 31, 2004 6.921 6.956 6.861 6.861 278,945 -0.08(-1.11%)
Dec 30, 2004 6.985 7.055 6.932 6.938 131,535 -0.04(-0.60%)
Dec 29, 2004 6.989 7.015 6.976 6.980 127,453 -0.03(-0.44%)
Dec 28, 2004 6.813 7.055 6.813 7.011 275,770 +0.20(+2.91%)
Dec 27, 2004 6.945 7.053 6.797 6.813 327,931 -0.19(-2.74%)
Dec 23, 2004 6.835 7.042 6.828 7.004 353,784 +0.21(+3.15%)
Dec 22, 2004 6.735 6.817 6.735 6.791 209,549 +0.04(+0.59%)
Dec 21, 2004 6.771 6.791 6.691 6.751 530,676 +0.03(+0.39%)
Dec 20, 2004 6.815 6.892 6.665 6.724 559,251 -0.08(-1.17%)
Dec 17, 2004 6.724 6.852 6.724 6.804 436,787 +0.05(+0.69%)
Dec 16, 2004 6.835 6.848 6.731 6.758 693,508 -0.11(-1.67%)
Dec 15, 2004 6.846 6.894 6.746 6.872 415,470 +0.04(+0.55%)
Dec 14, 2004 6.793 6.866 6.733 6.835 484,866 +0.02(+0.29%)
Dec 13, 2004 6.835 6.846 6.680 6.815 403,677 +0.01(+0.16%)
Dec 10, 2004 6.819 6.846 6.658 6.804 1,127,121 -0.02(-0.26%)
Dec 09, 2004 6.813 6.850 6.795 6.821 612,773 -0.11(-1.56%)
Dec 08, 2004 6.857 6.929 6.788 6.929 699,404 +0.09(+1.39%)
Dec 07, 2004 7.013 7.055 6.813 6.835 894,893 -0.18(-2.55%)
Dec 06, 2004 6.978 7.031 6.932 7.013 721,176 +0.04(+0.63%)
Dec 03, 2004 6.989 7.055 6.963 6.969 484,412 -0.04(-0.50%)
Dec 02, 2004 6.967 7.055 6.956 7.004 504,369 +0.04(+0.54%)
Dec 01, 2004 6.932 7.037 6.927 6.967 843,186 +0.06(+0.86%)
Nov 30, 2004 6.879 7.000 6.857 6.907 643,162 +0.04(+0.55%)
Nov 29, 2004 6.835 6.890 6.832 6.870 592,362 +0.04(+0.52%)
Nov 26, 2004 6.901 6.901 6.826 6.835 364,216 -0.07(-0.99%)
Nov 24, 2004 6.855 6.934 6.835 6.903 432,252 +0.06(+0.87%)
Nov 23, 2004 6.890 6.910 6.793 6.843 663,119 -0.05(-0.67%)
Nov 22, 2004 6.835 6.934 6.777 6.890 970,186 +0.05(+0.77%)
Nov 19, 2004 6.857 7.029 6.791 6.837 3,688,884 +0.55(+8.81%)
Nov 18, 2004 6.171 6.328 6.041 6.283 2,253,789 +0.06(+0.96%)
Nov 17, 2004 6.140 6.306 6.140 6.224 1,578,877 +0.09(+1.40%)
Nov 16, 2004 5.933 6.140 5.854 6.138 1,177,014 +0.21(+3.46%)
Nov 15, 2004 5.873 5.933 5.827 5.933 1,730,823 +0.06(+1.01%)
Nov 12, 2004 5.889 5.944 5.823 5.873 1,548,034 +0.03(+0.49%)
Nov 11, 2004 5.913 5.946 5.820 5.845 600,073 -0.05(-0.79%)
Nov 10, 2004 6.030 6.041 5.829 5.891 752,472 -0.12(-1.94%)
Nov 09, 2004 6.063 6.112 5.995 6.008 563,333 -0.06(-0.95%)
Nov 08, 2004 6.173 6.182 6.048 6.065 484,866 -0.11(-1.75%)
Nov 05, 2004 6.140 6.191 6.094 6.173 756,101 +0.07(+1.08%)
Nov 04, 2004 6.039 6.164 5.975 6.107 669,469 +0.07(+1.10%)
Nov 03, 2004 6.019 6.085 5.966 6.041 663,119 +0.06(+1.00%)
Nov 02, 2004 5.865 6.107 5.865 5.981 909,407 +0.09(+1.61%)
Nov 01, 2004 5.997 5.997 5.843 5.887 299,356 -0.11(-1.77%)
Oct 29, 2004 5.986 6.006 5.809 5.992 212,270 -0.01(-0.15%)
Oct 28, 2004 5.931 6.001 5.867 6.001 335,188 +0.05(+0.81%)
Oct 27, 2004 5.909 5.990 5.862 5.953 1,177,921 +0.02(+0.30%)
Oct 26, 2004 5.964 5.964 5.854 5.935 478,516 -0.04(-0.66%)
Oct 25, 2004 5.931 6.045 5.931 5.975 421,366 +0.04(+0.71%)
Oct 22, 2004 6.032 6.118 5.854 5.933 444,952 -0.10(-1.61%)
Oct 21, 2004 5.997 6.109 5.988 6.030 522,966 +0.03(+0.51%)
Oct 20, 2004 6.030 6.085 5.975 5.999 236,763 -0.06(-0.95%)
Oct 19, 2004 6.175 6.206 6.054 6.056 165,099 -0.10(-1.68%)
Oct 18, 2004 6.096 6.211 6.028 6.160 225,424 +0.04(+0.68%)
Oct 15, 2004 6.125 6.217 6.118 6.118 541,562 -0.01(-0.11%)
Oct 14, 2004 6.131 6.224 6.118 6.125 472,166 -0.03(-0.47%)
Oct 13, 2004 6.268 6.321 6.153 6.153 542,016 -0.08(-1.31%)
Oct 12, 2004 6.140 6.306 6.123 6.235 503,916 +0.08(+1.36%)
Oct 11, 2004 6.134 6.184 6.087 6.151 183,695 -0.02(-0.36%)
Oct 08, 2004 6.261 6.312 6.169 6.173 296,181 -0.12(-1.86%)
Oct 07, 2004 6.283 6.345 6.253 6.290 273,956 +0.02(+0.25%)
Oct 06, 2004 6.306 6.350 6.261 6.275 2,131,325 -0.00(-0.07%)
Oct 05, 2004 6.350 6.383 6.266 6.279 403,223 -0.07(-1.11%)
Oct 04, 2004 6.343 6.458 6.343 6.350 606,876 -0.04(-0.69%)
Oct 01, 2004 6.339 6.497 6.339 6.394 430,891 +0.04(+0.66%)
Sep 30, 2004 6.383 6.442 6.330 6.352 252,638 -0.05(-0.83%)
Sep 29, 2004 6.405 6.493 6.361 6.405 227,692 +0.01(+0.21%)
Sep 28, 2004 6.224 6.403 6.186 6.392 260,349 +0.19(+3.06%)
Sep 27, 2004 6.339 6.367 6.193 6.202 372,380 -0.14(-2.16%)
Sep 24, 2004 6.383 6.427 6.334 6.339 1,201,960 -0.06(-0.86%)
Sep 23, 2004 6.217 6.418 6.217 6.394 309,788 +0.19(+3.13%)
Sep 22, 2004 6.427 6.427 6.169 6.200 247,195 -0.25(-3.93%)
Sep 21, 2004 6.416 6.466 6.376 6.453 273,049 +0.02(+0.38%)
Sep 20, 2004 6.383 6.444 6.336 6.429 130,174 +0.05(+0.73%)
Sep 17, 2004 6.438 6.451 6.354 6.383 472,619 -0.03(-0.52%)
Sep 16, 2004 6.394 6.438 6.354 6.416 323,848 +0.02(+0.34%)
Sep 15, 2004 6.392 6.420 6.272 6.394 961,568 +0.00(+0.03%)
Sep 14, 2004 6.526 6.526 6.385 6.392 349,702 -0.16(-2.39%)
Sep 13, 2004 6.504 6.581 6.504 6.548 183,242 +0.03(+0.51%)
Sep 10, 2004 6.592 6.603 6.502 6.515 543,376 -0.09(-1.37%)
Sep 09, 2004 6.482 6.614 6.482 6.605 189,592 +0.14(+2.11%)
Sep 08, 2004 6.515 6.619 6.451 6.469 247,195 -0.05(-0.71%)
Sep 07, 2004 6.394 6.539 6.394 6.515 412,295 +0.15(+2.36%)
Sep 03, 2004 6.552 6.625 6.352 6.365 357,866 -0.19(-2.86%)
Sep 02, 2004 6.489 6.552 6.416 6.552 1,066,796 +0.06(+0.99%)
Sep 01, 2004 6.414 6.502 6.414 6.489 845,454 +0.07(+1.17%)
Aug 31, 2004 6.350 6.451 6.334 6.414 312,509 +0.04(+0.69%)
Aug 30, 2004 6.350 6.383 6.336 6.369 293,006 -0.02(-0.28%)
Aug 27, 2004 6.328 6.394 6.299 6.387 161,017 +0.04(+0.59%)
Aug 26, 2004 6.385 6.385 6.261 6.350 361,948 -0.06(-0.89%)
Aug 25, 2004 6.343 6.407 6.197 6.407 289,377 +0.07(+1.18%)
Aug 24, 2004 6.339 6.372 6.242 6.332 290,738 +0.01(+0.14%)
Aug 23, 2004 6.301 6.416 6.283 6.323 356,959 +0.02(+0.35%)
Aug 20, 2004 6.228 6.303 6.195 6.301 794,654 +0.11(+1.71%)
Aug 19, 2004 6.193 6.317 6.173 6.195 1,609,719 +0.00(+0.07%)
Aug 18, 2004 6.173 6.200 6.138 6.191 967,464 +0.02(+0.29%)
Aug 17, 2004 6.319 6.328 6.162 6.173 1,138,914 -0.17(-2.64%)
Aug 16, 2004 6.178 6.341 6.171 6.341 310,241 +0.16(+2.64%)
Aug 13, 2004 6.178 6.283 6.171 6.178 374,648 -0.03(-0.46%)
Aug 12, 2004 6.295 6.306 6.169 6.206 278,038 -0.11(-1.78%)
Aug 11, 2004 6.361 6.372 6.162 6.319 681,715 -0.07(-1.10%)
Aug 10, 2004 6.217 6.394 6.217 6.389 524,780 +0.22(+3.65%)
Aug 09, 2004 6.306 6.343 6.162 6.164 826,858 -0.07(-1.20%)
Aug 06, 2004 6.797 6.797 6.136 6.239 2,229,296 -0.56(-8.21%)
Aug 05, 2004 6.940 6.954 6.758 6.797 257,174 -0.15(-2.22%)
Aug 04, 2004 6.971 7.022 6.892 6.952 269,874 -0.04(-0.60%)
Aug 03, 2004 6.980 7.055 6.914 6.993 281,213 +0.02(+0.22%)
Aug 02, 2004 7.022 7.051 6.901 6.978 655,408 -0.07(-1.00%)
Jul 30, 2004 7.143 7.143 7.037 7.049 290,738 -0.12(-1.69%)
Jul 29, 2004 7.132 7.181 7.033 7.170 253,092 +0.06(+0.84%)
Jul 28, 2004 7.077 7.192 6.978 7.110 636,358 +0.00(+0.00%)
Jul 27, 2004 6.890 7.110 6.890 7.110 473,073 +0.10(+1.38%)
Jul 26, 2004 7.320 7.324 7.013 7.013 457,652 -0.31(-4.24%)
Jul 23, 2004 7.143 7.348 7.121 7.324 652,233 +0.17(+2.31%)
Jul 22, 2004 7.132 7.209 7.088 7.159 522,966 +0.01(+0.19%)
Jul 21, 2004 7.256 7.278 7.132 7.146 319,766 -0.11(-1.49%)
Jul 20, 2004 7.044 7.256 7.044 7.254 252,638 +0.23(+3.30%)
Jul 19, 2004 7.035 7.084 6.967 7.022 545,191 -0.01(-0.19%)
Jul 16, 2004 7.121 7.128 6.912 7.035 362,856 -0.07(-0.96%)
Jul 15, 2004 7.066 7.108 7.022 7.104 493,030 +0.02(+0.22%)
Jul 14, 2004 7.168 7.168 6.952 7.088 668,562 -0.08(-1.08%)
Jul 13, 2004 7.320 7.329 7.161 7.165 367,391 -0.15(-2.11%)
Jul 12, 2004 7.386 7.399 7.317 7.320 377,370 -0.05(-0.66%)
Jul 09, 2004 7.368 7.483 7.359 7.368 293,913 +0.02(+0.30%)
Jul 08, 2004 7.666 7.688 7.342 7.346 470,352 -0.35(-4.58%)
Jul 07, 2004 7.540 7.728 7.518 7.699 367,391 +0.18(+2.40%)
Jul 06, 2004 7.675 7.681 7.496 7.518 306,159 -0.16(-2.04%)
Jul 02, 2004 7.650 7.699 7.650 7.675 143,328 -0.03(-0.37%)
Jul 01, 2004 7.840 7.840 7.699 7.703 358,320 -0.11(-1.47%)
Jun 30, 2004 7.783 7.833 7.758 7.818 249,009 +0.07(+0.85%)
Jun 29, 2004 7.695 7.838 7.683 7.752 355,598 +0.07(+0.86%)
Jun 28, 2004 7.606 7.769 7.542 7.686 265,338 +0.11(+1.48%)
Jun 25, 2004 7.639 7.750 7.573 7.573 331,559 -0.06(-0.72%)
Jun 24, 2004 7.783 7.783 7.582 7.628 215,899 -0.14(-1.84%)
Jun 23, 2004 7.666 7.772 7.606 7.772 166,460 +0.12(+1.59%)
Jun 22, 2004 7.591 7.650 7.430 7.650 231,320 +0.07(+0.90%)
Jun 21, 2004 7.668 7.668 7.551 7.582 374,648 -0.09(-1.12%)
Jun 18, 2004 7.668 7.789 7.573 7.668 528,862 +0.00(+0.03%)
Jun 17, 2004 7.679 7.708 7.595 7.666 313,870 -0.00(-0.03%)
Jun 16, 2004 7.496 7.714 7.496 7.668 660,397 -0.10(-1.31%)
Jun 15, 2004 7.706 7.783 7.672 7.769 331,106 +0.09(+1.18%)
Jun 14, 2004 7.827 7.858 7.679 7.679 278,945 -0.15(-1.89%)
Jun 10, 2004 7.981 7.981 7.809 7.827 298,449 -0.12(-1.53%)
Jun 09, 2004 8.014 8.047 7.915 7.948 137,885 -0.05(-0.63%)
Jun 08, 2004 7.959 8.036 7.937 7.999 169,181 +0.02(+0.22%)
Jun 07, 2004 7.792 7.992 7.772 7.981 229,959 +0.23(+3.02%)
Jun 04, 2004 7.820 7.833 7.717 7.747 477,155 -0.02(-0.23%)
Jun 03, 2004 7.919 7.941 7.765 7.765 206,374 -0.14(-1.81%)
Jun 02, 2004 8.089 8.102 7.893 7.908 154,667 -0.15(-1.86%)
Jun 01, 2004 7.939 8.089 7.871 8.058 256,267 +0.13(+1.70%)
May 28, 2004 8.038 8.038 7.882 7.924 315,231 -0.11(-1.43%)
May 27, 2004 8.096 8.096 7.915 8.038 399,141 -0.06(-0.71%)
May 26, 2004 8.078 8.096 7.979 8.096 277,131 +0.02(+0.22%)
May 25, 2004 7.816 8.078 7.772 8.078 270,327 +0.31(+3.94%)
May 24, 2004 7.717 7.838 7.677 7.772 150,131 +0.08(+1.06%)
May 21, 2004 7.617 7.690 7.540 7.690 174,170 +0.17(+2.23%)
May 20, 2004 7.569 7.650 7.423 7.523 241,752 -0.00(-0.03%)
May 19, 2004 7.584 7.717 7.523 7.525 201,385 -0.01(-0.18%)
May 18, 2004 7.531 7.538 7.476 7.538 137,885 +0.06(+0.83%)
May 17, 2004 7.637 7.637 7.333 7.476 286,656 -0.16(-2.11%)
May 14, 2004 7.761 7.814 7.595 7.637 274,409 -0.10(-1.31%)
May 13, 2004 7.714 7.803 7.617 7.739 200,931 +0.03(+0.34%)
May 12, 2004 7.695 7.736 7.375 7.712 323,395 -0.09(-1.16%)
May 11, 2004 7.675 7.818 7.609 7.803 153,760 +0.13(+1.70%)
May 10, 2004 7.827 7.827 7.549 7.672 445,405 -0.19(-2.47%)
May 07, 2004 8.180 8.268 7.866 7.866 133,349 -0.31(-3.83%)
May 06, 2004 8.080 8.230 7.666 8.180 482,598 +0.01(+0.13%)
May 05, 2004 8.191 8.224 8.113 8.169 223,156 -0.05(-0.56%)
May 04, 2004 8.010 8.215 7.986 8.215 300,263 +0.23(+2.84%)
May 03, 2004 7.752 8.027 7.728 7.988 438,148 +0.27(+3.51%)
Apr 30, 2004 7.761 7.880 7.657 7.717 188,685 -0.01(-0.11%)
Apr 29, 2004 7.871 7.972 7.725 7.725 186,417 -0.12(-1.57%)
Apr 28, 2004 8.005 8.005 7.816 7.849 165,553 -0.18(-2.22%)
Apr 27, 2004 8.109 8.122 7.944 8.027 311,602 -0.04(-0.55%)
Apr 26, 2004 8.171 8.180 8.016 8.072 172,810 -0.10(-1.19%)
Apr 23, 2004 8.327 8.327 8.169 8.169 161,924 -0.14(-1.65%)
Apr 22, 2004 8.202 8.400 8.202 8.305 114,299 +0.14(+1.73%)
Apr 21, 2004 8.049 8.221 7.970 8.164 115,206 +0.14(+1.70%)
Apr 20, 2004 8.213 8.296 8.027 8.027 209,095 -0.13(-1.65%)
Apr 19, 2004 8.129 8.164 8.109 8.162 239,484 +0.06(+0.68%)
Apr 16, 2004 8.036 8.215 7.977 8.107 183,242 +0.11(+1.41%)
Apr 15, 2004 7.999 8.014 7.849 7.994 188,231 +0.03(+0.42%)
Apr 14, 2004 8.204 8.204 7.961 7.961 124,278 -0.24(-2.96%)
Apr 13, 2004 8.224 8.266 8.158 8.204 236,763 +0.00(+0.05%)
Apr 12, 2004 8.224 8.272 8.160 8.199 178,706 +0.01(+0.16%)
Apr 08, 2004 8.257 8.279 8.186 8.186 219,527 -0.07(-0.85%)
Apr 07, 2004 8.213 8.257 8.158 8.257 263,524 +0.10(+1.22%)
Apr 06, 2004 8.378 8.378 8.158 8.158 218,620 -0.26(-3.09%)
Apr 05, 2004 8.248 8.422 8.239 8.418 392,338 +0.19(+2.33%)
Apr 02, 2004 8.129 8.239 8.083 8.226 385,534 +0.15(+1.88%)
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.