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

Marlin Business Serv (NQ: MRLN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2008 4.181 4.193 3.984 4.002 69,832 -0.19(-4.55%)
Apr 29, 2008 4.347 4.347 4.175 4.193 43,054 -0.14(-3.13%)
Apr 28, 2008 4.193 4.341 4.169 4.329 40,291 +0.18(+4.30%)
Apr 25, 2008 4.144 4.199 3.965 4.150 49,749 -0.03(-0.74%)
Apr 24, 2008 3.861 4.372 3.861 4.181 109,089 +0.33(+8.47%)
Apr 23, 2008 4.302 4.302 3.707 3.855 161,860 -0.43(-10.06%)
Apr 22, 2008 4.587 4.600 4.236 4.286 80,882 -0.29(-6.33%)
Apr 21, 2008 4.649 4.649 4.384 4.575 60,577 -0.28(-5.71%)
Apr 18, 2008 4.803 4.932 4.692 4.852 171,039 +0.17(+3.55%)
Apr 17, 2008 4.601 4.723 4.563 4.686 78,067 +0.09(+1.87%)
Apr 16, 2008 4.698 4.803 4.600 4.600 61,017 -0.01(-0.13%)
Apr 15, 2008 4.637 4.637 4.575 4.606 13,787 -0.04(-0.80%)
Apr 14, 2008 4.649 4.692 4.575 4.643 87,388 -0.15(-3.08%)
Apr 11, 2008 4.815 4.957 4.741 4.791 57,397 -0.02(-0.51%)
Apr 10, 2008 4.766 4.846 4.643 4.815 46,133 +0.04(+0.90%)
Apr 09, 2008 4.754 4.895 4.723 4.772 102,637 -0.04(-0.90%)
Apr 08, 2008 4.914 4.920 4.741 4.815 75,251 -0.12(-2.37%)
Apr 07, 2008 4.797 4.994 4.797 4.932 172,606 +0.17(+3.49%)
Apr 04, 2008 4.711 4.840 4.680 4.766 89,569 +0.07(+1.57%)
Apr 03, 2008 4.834 4.864 4.544 4.692 124,886 +0.04(+0.93%)
Apr 02, 2008 4.575 4.692 4.483 4.649 241,488 +0.09(+2.03%)
Apr 01, 2008 4.649 4.803 4.489 4.557 221,797 -0.09(-1.99%)
Mar 31, 2008 4.797 4.797 4.637 4.649 51,529 -0.18(-3.70%)
Mar 28, 2008 4.883 4.883 4.723 4.828 37,043 +0.02(+0.38%)
Mar 27, 2008 4.920 5.021 4.809 4.809 80,701 -0.10(-2.01%)
Mar 26, 2008 5.043 5.142 4.784 4.908 64,036 -0.17(-3.39%)
Mar 25, 2008 5.006 5.080 4.957 5.080 35,241 +0.07(+1.35%)
Mar 24, 2008 4.864 5.080 4.864 5.012 113,252 +0.14(+2.91%)
Mar 21, 2008 4.945 5.080 4.858 4.871 122,437 +0.00(+0.00%)
Mar 20, 2008 4.945 5.080 4.858 4.871 122,437 -0.09(-1.74%)
Mar 19, 2008 5.092 5.154 4.846 4.957 77,934 -0.02(-0.37%)
Mar 18, 2008 5.025 5.111 4.852 4.975 91,738 -0.07(-1.46%)
Mar 17, 2008 4.920 5.179 4.821 5.049 46,553 +0.08(+1.61%)
Mar 14, 2008 5.111 5.179 4.951 4.969 117,818 -0.14(-2.77%)
Mar 13, 2008 5.406 5.702 5.111 5.111 786,435 -0.35(-6.43%)
Mar 12, 2008 5.259 5.714 5.142 5.462 31,668 +0.11(+2.07%)
Mar 11, 2008 5.419 5.419 5.308 5.351 18,775 +0.02(+0.46%)
Mar 10, 2008 5.228 5.351 5.037 5.326 74,165 +0.05(+0.93%)
Mar 07, 2008 5.080 5.536 5.049 5.277 56,189 +0.11(+2.15%)
Mar 06, 2008 5.240 5.314 5.092 5.166 84,994 -0.17(-3.12%)
Mar 05, 2008 5.480 5.517 5.289 5.332 46,763 -0.20(-3.56%)
Mar 04, 2008 5.566 5.640 5.228 5.530 165,480 -0.04(-0.77%)
Mar 03, 2008 5.788 5.788 5.573 5.573 403,748 -0.29(-4.94%)
Feb 29, 2008 6.195 6.195 5.800 5.862 63,633 -0.33(-5.27%)
Feb 28, 2008 6.324 6.422 6.188 6.188 74,746 -0.25(-3.92%)
Feb 27, 2008 6.195 6.601 6.195 6.441 66,535 +0.14(+2.15%)
Feb 26, 2008 6.244 6.361 5.997 6.305 133,493 -0.03(-0.49%)
Feb 25, 2008 5.751 6.404 5.751 6.336 116,876 +0.66(+11.61%)
Feb 22, 2008 5.813 5.905 5.677 5.677 73,467 -0.18(-3.15%)
Feb 21, 2008 5.770 6.182 5.653 5.862 107,740 +0.05(+0.85%)
Feb 20, 2008 5.696 5.850 5.603 5.813 67,445 -0.02(-0.32%)
Feb 19, 2008 5.856 5.985 5.603 5.831 261,456 -0.15(-2.47%)
Feb 18, 2008 6.158 6.158 5.979 5.979 317,804 +0.00(+0.00%)
Feb 15, 2008 6.158 6.158 5.979 5.979 317,804 -0.42(-6.54%)
Feb 14, 2008 6.496 6.595 6.385 6.398 120,931 -0.10(-1.52%)
Feb 13, 2008 6.336 6.515 6.330 6.496 7,957 +0.10(+1.64%)
Feb 12, 2008 6.293 6.392 6.293 6.392 38,245 +0.06(+0.97%)
Feb 11, 2008 6.268 6.398 6.244 6.330 186,051 +0.00(+0.00%)
Feb 08, 2008 6.318 6.336 6.195 6.330 150,800 +0.05(+0.78%)
Feb 07, 2008 6.465 6.478 6.121 6.281 214,606 -0.33(-5.03%)
Feb 06, 2008 6.288 6.613 6.275 6.613 36,062 +0.34(+5.40%)
Feb 05, 2008 6.509 6.681 6.275 6.275 73,627 -0.22(-3.41%)
Feb 04, 2008 6.706 7.057 6.496 6.496 140,779 -0.26(-3.83%)
Feb 01, 2008 6.730 6.810 6.712 6.755 38,865 +0.17(+2.62%)
Jan 31, 2008 6.724 6.773 6.582 6.582 27,220 +0.00(+0.00%)
Jan 30, 2008 6.687 6.798 6.527 6.582 37,370 -0.01(-0.09%)
Jan 29, 2008 6.533 6.619 6.478 6.589 48,694 +0.00(+0.00%)
Jan 28, 2008 6.355 6.626 6.305 6.589 63,947 +0.07(+1.04%)
Jan 25, 2008 6.367 6.638 6.367 6.521 254,399 +0.24(+3.82%)
Jan 24, 2008 5.973 6.398 5.973 6.281 183,230 +0.24(+3.98%)
Jan 23, 2008 5.745 6.078 5.745 6.041 69,774 +0.17(+2.83%)
Jan 22, 2008 5.850 6.028 5.675 5.874 41,737 -0.06(-1.04%)
Jan 21, 2008 6.034 6.034 5.887 5.936 48,965 +0.00(+0.00%)
Jan 18, 2008 6.034 6.034 5.887 5.936 48,965 +0.02(+0.42%)
Jan 17, 2008 6.004 6.065 5.911 5.911 32,723 -0.10(-1.64%)
Jan 16, 2008 5.967 6.336 5.880 6.010 367,252 -0.04(-0.61%)
Jan 15, 2008 6.281 6.281 5.948 6.047 19,652 -0.23(-3.73%)
Jan 14, 2008 5.954 6.478 5.954 6.281 85,954 +0.31(+5.26%)
Jan 11, 2008 6.188 6.188 5.899 5.967 66,540 -0.19(-3.10%)
Jan 10, 2008 6.065 6.244 5.880 6.158 75,940 +0.12(+1.94%)
Jan 09, 2008 6.213 6.213 5.942 6.041 125,617 -0.15(-2.49%)
Jan 08, 2008 6.644 6.798 6.170 6.195 122,504 -0.55(-8.13%)
Jan 07, 2008 6.884 6.884 6.281 6.743 74,201 -0.10(-1.53%)
Jan 04, 2008 6.835 7.081 6.582 6.847 46,182 -0.02(-0.27%)
Jan 03, 2008 7.087 7.087 6.866 6.866 26,101 -0.26(-3.63%)
Jan 02, 2008 7.284 7.297 7.020 7.124 56,952 -0.30(-4.06%)
Jan 01, 2008 7.038 7.426 6.927 7.426 65,949 +0.00(+0.00%)
Dec 31, 2007 7.038 7.426 6.927 7.426 65,949 +0.41(+5.79%)
Dec 28, 2007 7.235 7.241 7.007 7.020 83,993 -0.43(-5.79%)
Dec 27, 2007 7.137 7.469 7.124 7.451 127,824 +0.20(+2.80%)
Dec 26, 2007 7.143 7.414 7.143 7.247 76,661 +0.12(+1.64%)
Dec 24, 2007 7.097 7.204 7.081 7.130 48,811 +0.05(+0.70%)
Dec 21, 2007 6.964 7.149 6.958 7.081 115,720 +0.14(+2.04%)
Dec 20, 2007 7.235 7.235 6.835 6.940 106,773 -0.28(-3.84%)
Dec 19, 2007 7.087 7.272 7.063 7.217 62,017 +0.11(+1.56%)
Dec 18, 2007 7.087 7.124 6.927 7.106 242,511 +0.03(+0.44%)
Dec 17, 2007 7.155 7.180 7.020 7.075 59,156 -0.14(-1.96%)
Dec 14, 2007 7.691 7.691 7.174 7.217 133,982 -0.38(-5.02%)
Dec 13, 2007 7.937 7.937 7.537 7.598 101,187 -0.35(-4.42%)
Dec 12, 2007 8.134 8.165 7.949 7.949 52,780 -0.13(-1.60%)
Dec 11, 2007 8.073 8.190 8.033 8.079 149,220 -0.05(-0.61%)
Dec 10, 2007 8.079 8.190 8.079 8.128 86,504 -0.02(-0.30%)
Dec 07, 2007 8.171 8.177 8.097 8.153 31,085 +0.02(+0.30%)
Dec 06, 2007 7.986 8.146 7.943 8.128 45,686 +0.12(+1.54%)
Dec 05, 2007 8.042 8.079 7.808 8.005 56,552 -0.02(-0.23%)
Dec 04, 2007 8.177 8.190 8.023 8.023 82,067 -0.16(-1.96%)
Dec 03, 2007 8.393 8.448 8.030 8.183 41,979 -0.13(-1.56%)
Nov 30, 2007 8.153 8.467 7.888 8.313 47,084 +0.06(+0.67%)
Nov 29, 2007 8.522 8.553 8.220 8.257 25,047 -0.21(-2.47%)
Nov 28, 2007 8.448 8.485 8.399 8.467 58,927 +0.04(+0.51%)
Nov 27, 2007 8.146 8.467 8.146 8.424 42,349 +0.10(+1.26%)
Nov 26, 2007 8.670 8.725 8.263 8.319 63,274 -0.33(-3.84%)
Nov 23, 2007 8.651 8.731 8.411 8.651 16,402 +0.23(+2.70%)
Nov 21, 2007 8.362 8.695 8.362 8.424 40,035 -0.10(-1.23%)
Nov 20, 2007 8.614 8.682 8.436 8.528 156,817 -0.09(-1.07%)
Nov 19, 2007 8.959 8.959 8.578 8.621 52,117 -0.21(-2.37%)
Nov 16, 2007 8.559 8.898 8.559 8.830 47,908 +0.23(+2.65%)
Nov 15, 2007 8.510 8.695 8.467 8.602 67,474 +0.01(+0.07%)
Nov 14, 2007 8.725 8.725 8.442 8.596 94,800 -0.10(-1.13%)
Nov 13, 2007 8.128 8.707 8.128 8.695 82,688 +0.60(+7.46%)
Nov 12, 2007 8.183 8.405 8.005 8.091 58,009 -0.07(-0.90%)
Nov 09, 2007 7.919 8.202 7.820 8.165 81,673 +0.14(+1.69%)
Nov 08, 2007 7.802 8.208 7.722 8.030 66,027 +0.24(+3.08%)
Nov 07, 2007 7.703 8.258 7.697 7.789 83,639 +0.10(+1.36%)
Nov 06, 2007 7.605 7.691 7.574 7.685 50,964 +0.10(+1.30%)
Nov 05, 2007 7.512 7.660 7.389 7.586 92,567 -0.02(-0.24%)
Nov 02, 2007 7.598 7.691 7.555 7.605 112,043 +0.02(+0.32%)
Nov 01, 2007 7.820 7.962 7.500 7.580 287,951 -0.23(-2.99%)
Oct 31, 2007 8.017 8.208 7.697 7.814 120,514 -0.20(-2.46%)
Oct 30, 2007 8.054 8.300 7.943 8.011 139,439 +0.01(+0.08%)
Oct 29, 2007 8.307 8.374 7.999 8.005 196,541 -0.30(-3.63%)
Oct 26, 2007 8.719 8.775 8.190 8.307 148,372 -0.41(-4.66%)
Oct 25, 2007 9.033 9.052 8.682 8.713 94,285 -0.37(-4.07%)
Oct 24, 2007 8.972 9.095 8.812 9.082 95,551 +0.00(+0.00%)
Oct 23, 2007 9.119 9.144 8.719 9.082 82,028 -0.07(-0.74%)
Oct 22, 2007 9.292 9.292 9.095 9.150 93,218 -0.06(-0.60%)
Oct 19, 2007 9.273 9.273 9.175 9.206 102,083 -0.10(-1.06%)
Oct 18, 2007 9.384 9.384 9.175 9.304 70,730 -0.13(-1.37%)
Oct 17, 2007 9.273 9.433 9.236 9.433 49,923 +0.19(+2.07%)
Oct 16, 2007 9.236 9.396 9.199 9.243 32,658 -0.04(-0.46%)
Oct 15, 2007 9.353 9.384 9.224 9.286 76,559 -0.03(-0.33%)
Oct 12, 2007 9.347 9.378 9.162 9.316 58,384 -0.04(-0.46%)
Oct 11, 2007 9.082 9.464 9.082 9.360 87,365 +0.32(+3.54%)
Oct 10, 2007 8.775 9.267 8.756 9.039 149,072 +0.30(+3.38%)
Oct 09, 2007 8.836 8.836 8.688 8.744 110,850 -0.10(-1.18%)
Oct 08, 2007 8.892 8.892 8.768 8.848 28,074 -0.05(-0.55%)
Oct 05, 2007 8.744 8.990 8.744 8.898 257,093 +0.15(+1.76%)
Oct 04, 2007 8.756 8.935 8.725 8.744 180,536 -0.02(-0.28%)
Oct 03, 2007 8.781 8.824 8.738 8.768 69,298 -0.01(-0.07%)
Oct 02, 2007 8.793 8.873 8.738 8.775 113,109 +0.02(+0.21%)
Oct 01, 2007 8.805 8.959 8.651 8.756 107,569 -0.07(-0.77%)
Sep 28, 2007 8.978 9.033 8.775 8.824 187,540 -0.20(-2.25%)
Sep 27, 2007 9.052 9.052 8.947 9.027 42,500 +0.04(+0.41%)
Sep 26, 2007 9.372 9.372 8.916 8.990 59,146 -0.38(-4.01%)
Sep 25, 2007 9.569 9.674 9.347 9.366 181,036 -0.22(-2.31%)
Sep 24, 2007 9.692 9.778 9.587 9.587 18,567 -0.11(-1.14%)
Sep 21, 2007 9.846 9.852 9.698 9.698 115,062 -0.12(-1.19%)
Sep 20, 2007 9.895 9.895 9.704 9.815 39,729 -0.05(-0.50%)
Sep 19, 2007 9.772 9.932 9.772 9.864 69,190 +0.17(+1.78%)
Sep 18, 2007 9.575 9.821 9.557 9.692 133,069 +0.17(+1.81%)
Sep 17, 2007 9.667 9.729 9.489 9.520 407,881 -0.11(-1.15%)
Sep 14, 2007 9.544 9.661 9.520 9.630 42,305 +0.00(+0.00%)
Sep 13, 2007 9.612 9.680 9.606 9.630 39,278 -0.02(-0.26%)
Sep 12, 2007 9.735 9.821 9.563 9.655 54,976 -0.10(-1.07%)
Sep 11, 2007 9.852 9.889 9.747 9.760 35,624 -0.07(-0.69%)
Sep 10, 2007 9.994 10.11 9.809 9.828 49,059 -0.33(-3.21%)
Sep 07, 2007 10.17 10.28 10.01 10.15 56,801 -0.06(-0.54%)
Sep 06, 2007 10.38 10.41 10.14 10.21 35,736 -0.12(-1.13%)
Sep 05, 2007 10.43 10.49 10.09 10.33 69,400 -0.12(-1.12%)
Sep 04, 2007 10.23 10.47 10.22 10.44 38,222 +0.24(+2.35%)
Aug 31, 2007 10.22 10.25 10.12 10.20 40,983 -0.03(-0.30%)
Aug 30, 2007 10.10 10.27 10.10 10.23 32,681 +0.04(+0.42%)
Aug 29, 2007 10.12 10.19 10.06 10.19 40,619 +0.20(+2.03%)
Aug 28, 2007 10.28 10.28 9.945 9.988 78,943 -0.33(-3.22%)
Aug 27, 2007 10.49 10.53 10.30 10.32 51,232 -0.17(-1.59%)
Aug 24, 2007 10.51 10.57 10.49 10.49 31,768 -0.16(-1.50%)
Aug 23, 2007 10.76 10.78 10.55 10.65 76,490 -0.04(-0.40%)
Aug 22, 2007 10.60 10.69 10.50 10.69 53,186 +0.20(+1.94%)
Aug 21, 2007 10.53 10.53 10.44 10.49 158,186 -0.02(-0.18%)
Aug 20, 2007 10.42 10.59 10.30 10.50 62,222 +0.14(+1.37%)
Aug 17, 2007 10.40 10.47 10.25 10.36 112,618 +0.08(+0.78%)
Aug 16, 2007 10.38 10.49 10.11 10.28 96,409 -0.06(-0.54%)
Aug 15, 2007 10.34 10.42 10.31 10.34 60,872 -0.06(-0.53%)
Aug 14, 2007 10.43 10.49 10.25 10.39 78,688 +0.10(+0.96%)
Aug 13, 2007 10.28 10.47 10.18 10.30 109,788 +0.13(+1.27%)
Aug 10, 2007 10.47 10.49 10.09 10.17 184,963 -0.37(-3.51%)
Aug 09, 2007 11.19 11.21 10.47 10.54 252,421 -0.67(-5.99%)
Aug 08, 2007 11.50 11.55 11.19 11.21 195,641 -0.18(-1.57%)
Aug 07, 2007 11.23 11.43 11.22 11.39 105,895 +0.06(+0.54%)
Aug 06, 2007 11.64 11.69 11.18 11.32 258,498 -0.37(-3.16%)
Aug 03, 2007 11.65 11.99 11.62 11.69 61,061 -0.21(-1.76%)
Aug 02, 2007 11.92 12.16 11.79 11.90 144,421 +0.12(+0.99%)
Aug 01, 2007 11.99 12.21 11.79 11.79 87,727 -0.22(-1.80%)
Jul 31, 2007 12.23 12.30 11.99 12.00 417,023 -0.26(-2.11%)
Jul 30, 2007 12.53 12.64 12.25 12.26 49,572 -0.22(-1.78%)
Jul 27, 2007 12.72 12.75 12.47 12.48 191,885 -0.20(-1.55%)
Jul 26, 2007 12.71 12.83 12.60 12.68 46,821 -0.05(-0.39%)
Jul 25, 2007 12.72 12.87 12.59 12.73 110,595 -0.13(-1.01%)
Jul 24, 2007 12.73 12.92 12.68 12.86 94,796 +0.11(+0.87%)
Jul 23, 2007 12.74 12.86 12.67 12.75 23,385 -0.01(-0.10%)
Jul 20, 2007 12.77 12.85 12.75 12.76 20,985 -0.02(-0.14%)
Jul 19, 2007 12.70 12.86 12.70 12.78 41,698 +0.12(+0.97%)
Jul 18, 2007 12.80 12.81 12.60 12.65 49,857 -0.17(-1.30%)
Jul 17, 2007 12.88 12.96 12.76 12.82 67,515 -0.08(-0.62%)
Jul 16, 2007 13.08 13.18 12.87 12.90 87,595 -0.30(-2.29%)
Jul 13, 2007 13.24 13.32 13.06 13.20 141,271 -0.05(-0.37%)
Jul 12, 2007 13.32 13.45 13.15 13.25 114,169 -0.09(-0.65%)
Jul 11, 2007 13.28 13.46 13.23 13.34 84,211 +0.06(+0.46%)
Jul 10, 2007 13.26 13.36 13.22 13.28 74,615 -0.05(-0.37%)
Jul 09, 2007 13.22 13.37 13.17 13.32 74,171 +0.05(+0.37%)
Jul 06, 2007 13.47 13.47 13.16 13.28 67,068 -0.15(-1.10%)
Jul 05, 2007 13.28 13.51 13.28 13.42 82,751 +0.12(+0.93%)
Jul 03, 2007 13.19 13.44 13.15 13.30 66,332 +0.16(+1.22%)
Jul 02, 2007 13.12 13.20 13.08 13.14 93,859 +0.02(+0.14%)
Jun 29, 2007 12.97 13.19 12.90 13.12 165,715 +0.09(+0.71%)
Jun 28, 2007 12.83 13.15 12.83 13.03 101,317 +0.15(+1.20%)
Jun 27, 2007 12.71 12.93 12.65 12.88 90,285 +0.10(+0.82%)
Jun 26, 2007 12.72 12.86 12.62 12.77 97,694 +0.06(+0.44%)
Jun 25, 2007 12.60 12.75 12.28 12.72 203,647 +0.12(+0.93%)
Jun 22, 2007 12.40 12.60 12.19 12.60 2,067,296 +0.18(+1.44%)
Jun 21, 2007 12.36 12.53 12.32 12.42 190,446 -0.02(-0.20%)
Jun 20, 2007 12.58 12.58 12.40 12.44 89,970 -0.09(-0.69%)
Jun 19, 2007 12.19 12.57 12.13 12.53 59,601 +0.26(+2.11%)
Jun 18, 2007 12.11 12.32 12.11 12.27 81,687 -0.01(-0.10%)
Jun 15, 2007 12.19 12.31 12.08 12.28 275,107 +0.34(+2.84%)
Jun 14, 2007 12.07 12.14 11.87 11.95 103,449 -0.20(-1.67%)
Jun 13, 2007 12.08 12.21 11.85 12.15 241,815 +0.12(+1.02%)
Jun 12, 2007 12.41 12.41 12.01 12.03 66,746 -0.41(-3.32%)
Jun 11, 2007 12.29 12.49 12.13 12.44 56,606 +0.09(+0.70%)
Jun 08, 2007 12.15 12.38 12.03 12.35 86,517 +0.15(+1.26%)
Jun 07, 2007 12.17 12.34 12.01 12.20 108,461 -0.06(-0.50%)
Jun 06, 2007 12.13 12.32 12.05 12.26 63,615 +0.01(+0.10%)
Jun 05, 2007 12.49 12.57 12.22 12.25 143,424 -0.33(-2.64%)
Jun 04, 2007 12.79 12.92 12.48 12.58 116,094 -0.28(-2.20%)
Jun 01, 2007 12.68 12.90 12.68 12.86 42,542 +0.18(+1.46%)
May 31, 2007 12.86 12.86 12.57 12.68 69,705 -0.22(-1.72%)
May 30, 2007 12.43 12.92 12.31 12.90 102,877 +0.36(+2.85%)
May 29, 2007 12.59 12.66 12.50 12.54 26,313 +0.01(+0.10%)
May 25, 2007 12.40 12.57 12.28 12.53 38,545 +0.16(+1.29%)
May 24, 2007 12.35 12.49 12.21 12.37 77,460 -0.01(-0.10%)
May 23, 2007 12.48 12.62 12.28 12.38 87,137 -0.17(-1.37%)
May 22, 2007 12.40 12.58 12.14 12.56 73,210 +0.14(+1.14%)
May 21, 2007 12.34 12.58 12.24 12.41 49,717 +0.03(+0.25%)
May 18, 2007 12.04 12.40 11.98 12.38 120,500 +0.41(+3.45%)
May 17, 2007 11.83 12.08 11.78 11.97 93,005 +0.07(+0.62%)
May 16, 2007 11.70 11.93 11.67 11.90 172,169 +0.33(+2.88%)
May 15, 2007 11.70 11.70 11.51 11.56 166,949 -0.20(-1.68%)
May 14, 2007 12.01 12.02 11.58 11.76 262,881 -0.31(-2.55%)
May 11, 2007 12.16 12.27 12.04 12.07 176,223 -0.02(-0.15%)
May 10, 2007 12.27 12.36 11.80 12.09 283,940 -0.18(-1.46%)
May 09, 2007 12.57 12.69 12.11 12.27 260,769 -0.47(-3.72%)
May 08, 2007 12.70 12.74 12.41 12.74 135,099 +0.01(+0.10%)
May 07, 2007 12.81 12.93 12.70 12.73 103,233 -0.15(-1.15%)
May 04, 2007 13.63 13.63 12.56 12.88 767,465 -1.87(-12.66%)
May 03, 2007 14.84 14.94 14.72 14.74 105,991 -0.03(-0.21%)
May 02, 2007 14.72 14.96 14.61 14.77 380,825 +0.05(+0.33%)
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.