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

Maximus Inc (NY: MMS )

85.79 -1.36 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2007 10.42 10.62 10.29 10.53 932,646 +0.16(+1.57%)
Oct 30, 2007 10.11 10.55 10.11 10.37 753,763 +0.23(+2.30%)
Oct 29, 2007 10.23 10.33 9.965 10.13 510,247 -0.05(-0.50%)
Oct 26, 2007 10.22 10.32 10.02 10.18 916,715 +0.01(+0.13%)
Oct 25, 2007 10.20 10.46 10.01 10.17 649,529 +0.01(+0.13%)
Oct 24, 2007 10.16 10.30 10.01 10.16 555,309 -0.06(-0.58%)
Oct 23, 2007 10.26 10.26 10.06 10.22 340,468 +0.06(+0.56%)
Oct 22, 2007 9.831 10.24 9.750 10.16 582,619 +0.33(+3.33%)
Oct 19, 2007 10.21 10.22 9.814 9.831 776,522 -0.41(-3.97%)
Oct 18, 2007 10.13 10.34 10.13 10.24 480,205 +0.09(+0.87%)
Oct 17, 2007 10.15 10.21 10.03 10.15 564,867 +0.12(+1.18%)
Oct 16, 2007 9.985 10.19 9.985 10.03 445,612 +0.04(+0.37%)
Oct 15, 2007 10.04 10.13 9.856 9.994 438,330 -0.03(-0.28%)
Oct 12, 2007 9.884 10.13 9.884 10.02 512,978 +0.17(+1.74%)
Oct 11, 2007 9.820 10.09 9.746 9.851 740,563 +0.08(+0.85%)
Oct 10, 2007 9.829 9.884 9.700 9.768 618,577 -0.04(-0.40%)
Oct 09, 2007 9.796 9.886 9.627 9.807 1,040,977 +0.02(+0.20%)
Oct 08, 2007 9.886 9.985 9.750 9.788 603,557 -0.10(-1.02%)
Oct 05, 2007 9.886 10.00 9.842 9.889 639,060 +0.07(+0.67%)
Oct 04, 2007 9.803 9.886 9.658 9.823 456,536 +0.04(+0.43%)
Oct 03, 2007 9.891 9.930 9.675 9.781 640,426 -0.15(-1.48%)
Oct 02, 2007 9.851 10.01 9.794 9.928 907,156 +0.07(+0.71%)
Oct 01, 2007 9.590 10.09 9.574 9.858 771,515 +0.28(+2.96%)
Sep 28, 2007 9.645 9.675 9.407 9.574 772,425 -0.09(-0.95%)
Sep 27, 2007 9.772 9.772 9.559 9.667 812,936 -0.08(-0.81%)
Sep 26, 2007 9.667 9.759 9.603 9.746 654,991 +0.11(+1.09%)
Sep 25, 2007 9.559 9.682 9.460 9.640 498,867 +0.04(+0.41%)
Sep 24, 2007 9.733 9.816 9.585 9.601 497,047 -0.14(-1.47%)
Sep 21, 2007 9.847 9.985 9.614 9.744 1,045,983 -0.01(-0.11%)
Sep 20, 2007 9.759 9.902 9.678 9.755 763,777 -0.00(-0.04%)
Sep 19, 2007 9.711 9.924 9.660 9.759 705,060 +0.12(+1.28%)
Sep 18, 2007 9.223 9.643 9.139 9.636 671,377 +0.44(+4.83%)
Sep 17, 2007 9.280 9.322 9.153 9.192 1,120,632 -0.09(-1.02%)
Sep 14, 2007 9.227 9.377 9.161 9.287 1,219,404 +0.04(+0.45%)
Sep 13, 2007 9.322 9.552 9.197 9.245 792,453 -0.05(-0.52%)
Sep 12, 2007 9.271 9.456 9.205 9.293 745,115 -0.01(-0.14%)
Sep 11, 2007 9.243 9.364 9.183 9.306 456,081 +0.07(+0.71%)
Sep 10, 2007 9.298 9.335 9.133 9.240 435,143 +0.01(+0.07%)
Sep 07, 2007 9.208 9.282 9.100 9.234 1,020,494 -0.11(-1.15%)
Sep 06, 2007 9.513 9.513 9.273 9.342 668,191 -0.12(-1.30%)
Sep 05, 2007 9.460 9.535 9.359 9.465 588,081 -0.04(-0.39%)
Sep 04, 2007 9.392 9.660 9.381 9.502 730,094 +0.10(+1.10%)
Aug 31, 2007 9.414 9.434 9.234 9.399 529,364 +0.10(+1.09%)
Aug 30, 2007 9.412 9.476 9.225 9.298 879,846 -0.11(-1.21%)
Aug 29, 2007 9.306 9.458 9.278 9.412 683,212 +0.14(+1.52%)
Aug 28, 2007 9.469 9.590 9.260 9.271 527,998 -0.24(-2.54%)
Aug 27, 2007 9.581 9.669 9.445 9.513 452,895 -0.12(-1.21%)
Aug 24, 2007 9.460 9.757 9.434 9.629 712,343 +0.19(+2.03%)
Aug 23, 2007 9.423 9.502 9.284 9.438 1,020,494 +0.02(+0.23%)
Aug 22, 2007 9.234 9.487 9.216 9.416 622,219 +0.24(+2.58%)
Aug 21, 2007 9.137 9.203 9.008 9.179 525,267 +0.04(+0.46%)
Aug 20, 2007 9.194 9.326 9.111 9.137 836,605 -0.05(-0.60%)
Aug 17, 2007 9.577 9.706 9.109 9.192 1,284,493 -0.05(-0.59%)
Aug 16, 2007 8.986 9.284 8.663 9.247 1,825,692 +0.22(+2.48%)
Aug 15, 2007 9.054 9.267 8.966 9.023 829,777 -0.10(-1.13%)
Aug 14, 2007 9.258 9.355 9.034 9.126 1,195,280 -0.16(-1.70%)
Aug 13, 2007 9.331 9.434 9.183 9.284 1,184,356 +0.18(+2.00%)
Aug 10, 2007 8.546 9.181 8.210 9.102 2,336,394 +0.34(+3.83%)
Aug 09, 2007 8.909 9.436 8.397 8.766 2,686,876 -0.14(-1.60%)
Aug 08, 2007 8.480 9.003 8.430 8.909 2,302,712 +0.49(+5.82%)
Aug 07, 2007 8.669 8.764 8.373 8.419 1,835,706 -0.31(-3.57%)
Aug 06, 2007 8.968 8.977 8.573 8.731 1,893,968 -0.31(-3.47%)
Aug 03, 2007 9.177 9.394 9.041 9.045 2,582,642 -0.35(-3.72%)
Aug 02, 2007 9.403 9.489 9.227 9.394 665,460 +0.03(+0.30%)
Aug 01, 2007 9.131 9.423 9.065 9.366 908,066 +0.18(+2.01%)
Jul 31, 2007 9.320 9.383 9.153 9.181 671,833 -0.07(-0.71%)
Jul 30, 2007 8.858 9.333 8.803 9.247 1,309,983 +0.33(+3.75%)
Jul 27, 2007 9.170 9.249 8.911 8.913 942,659 -0.33(-3.54%)
Jul 26, 2007 9.535 9.654 9.067 9.240 847,074 -0.43(-4.43%)
Jul 25, 2007 9.792 9.796 9.634 9.669 956,315 -0.08(-0.86%)
Jul 24, 2007 9.788 9.992 9.667 9.752 2,148,409 +0.51(+5.56%)
Jul 23, 2007 9.271 9.445 9.227 9.238 409,654 -0.00(-0.05%)
Jul 20, 2007 9.401 9.401 9.159 9.243 838,880 -0.18(-1.89%)
Jul 19, 2007 9.559 9.559 9.359 9.421 437,874 +0.06(+0.61%)
Jul 18, 2007 9.390 9.462 9.291 9.364 613,115 -0.05(-0.56%)
Jul 17, 2007 9.473 9.537 9.416 9.416 459,723 -0.01(-0.14%)
Jul 16, 2007 9.535 9.566 9.379 9.429 617,667 -0.11(-1.11%)
Jul 13, 2007 9.583 9.625 9.498 9.535 365,047 -0.08(-0.85%)
Jul 12, 2007 9.447 9.616 9.418 9.616 690,039 +0.23(+2.41%)
Jul 11, 2007 9.482 9.533 9.348 9.390 975,432 -0.06(-0.63%)
Jul 10, 2007 9.546 9.581 9.410 9.449 710,977 -0.16(-1.67%)
Jul 09, 2007 9.651 9.662 9.493 9.610 808,384 -0.04(-0.43%)
Jul 06, 2007 9.585 9.697 9.528 9.651 516,164 +0.07(+0.69%)
Jul 05, 2007 9.603 9.645 9.440 9.585 341,378 +0.01(+0.07%)
Jul 03, 2007 9.513 9.627 9.478 9.579 421,943 +0.11(+1.11%)
Jul 02, 2007 9.541 9.541 9.454 9.473 1,078,301 -0.06(-0.60%)
Jun 29, 2007 9.614 9.686 9.524 9.530 837,060 -0.08(-0.87%)
Jun 28, 2007 9.766 9.777 9.579 9.614 624,495 -0.15(-1.53%)
Jun 27, 2007 9.594 9.777 9.504 9.763 897,598 +0.09(+0.91%)
Jun 26, 2007 9.487 9.697 9.429 9.675 967,694 +0.26(+2.80%)
Jun 25, 2007 9.511 9.614 9.379 9.412 1,127,914 -0.10(-1.04%)
Jun 22, 2007 9.537 9.563 9.416 9.511 865,280 -0.03(-0.28%)
Jun 21, 2007 9.522 9.618 9.379 9.537 711,888 +0.02(+0.25%)
Jun 20, 2007 9.577 9.680 9.469 9.513 1,098,328 -0.06(-0.64%)
Jun 19, 2007 9.544 9.612 9.533 9.574 1,092,866 +0.02(+0.23%)
Jun 18, 2007 9.574 9.594 9.427 9.552 785,170 -0.02(-0.16%)
Jun 15, 2007 9.777 9.792 9.566 9.568 1,090,135 -0.02(-0.16%)
Jun 14, 2007 9.469 9.641 9.469 9.583 711,888 +0.06(+0.62%)
Jun 13, 2007 9.416 9.583 9.405 9.524 863,915 +0.11(+1.17%)
Jun 12, 2007 9.513 9.561 9.394 9.414 543,019 -0.15(-1.61%)
Jun 11, 2007 9.557 9.629 9.504 9.568 561,681 -0.03(-0.34%)
Jun 08, 2007 9.315 9.627 9.210 9.601 1,382,355 +0.25(+2.65%)
Jun 07, 2007 9.656 9.658 9.289 9.353 1,502,520 -0.33(-3.45%)
Jun 06, 2007 9.689 9.722 9.634 9.686 672,743 -0.01(-0.14%)
Jun 05, 2007 9.673 9.774 9.618 9.700 850,715 +0.02(+0.18%)
Jun 04, 2007 9.583 9.726 9.583 9.682 943,115 +0.10(+1.03%)
Jun 01, 2007 9.498 9.623 9.517 9.583 1,415,127 +0.09(+0.93%)
May 31, 2007 9.381 9.495 9.313 9.495 907,793 +0.11(+1.22%)
May 30, 2007 9.262 9.447 9.232 9.381 667,281 +0.12(+1.28%)
May 29, 2007 9.267 9.337 9.212 9.262 657,686 +0.00(+0.00%)
May 25, 2007 9.212 9.324 9.155 9.262 1,057,818 +0.10(+1.08%)
May 24, 2007 9.172 9.311 9.095 9.164 1,428,327 +0.01(+0.14%)
May 23, 2007 9.601 9.405 9.104 9.150 2,202,119 -0.40(-4.19%)
May 22, 2007 9.183 9.572 9.164 9.550 1,010,025 +0.32(+3.50%)
May 21, 2007 9.161 9.306 9.161 9.227 856,632 +0.02(+0.17%)
May 18, 2007 9.216 9.311 9.170 9.212 993,184 -0.02(-0.26%)
May 17, 2007 9.186 9.289 9.166 9.236 839,791 +0.05(+0.53%)
May 16, 2007 8.784 9.208 8.784 9.188 1,362,783 +0.43(+4.86%)
May 15, 2007 8.832 8.911 8.759 8.762 1,139,294 -0.11(-1.24%)
May 14, 2007 8.898 9.023 8.834 8.871 1,710,534 -0.03(-0.30%)
May 11, 2007 8.788 9.008 8.784 8.898 1,827,058 +0.13(+1.43%)
May 10, 2007 8.491 8.909 8.436 8.773 2,655,925 +0.38(+4.56%)
May 09, 2007 8.458 8.755 8.296 8.390 3,113,827 +0.48(+6.08%)
May 08, 2007 7.784 7.909 7.683 7.909 594,453 +0.12(+1.58%)
May 07, 2007 7.801 7.801 7.755 7.786 279,020 -0.00(-0.06%)
May 04, 2007 7.848 7.848 7.707 7.790 419,668 -0.06(-0.73%)
May 03, 2007 7.725 7.887 7.725 7.848 433,323 +0.13(+1.71%)
May 02, 2007 7.634 7.760 7.564 7.716 539,833 +0.09(+1.18%)
May 01, 2007 7.670 7.718 7.558 7.626 479,750 -0.05(-0.66%)
Apr 30, 2007 7.786 7.815 7.667 7.676 501,143 -0.11(-1.44%)
Apr 27, 2007 7.797 7.810 7.694 7.788 531,185 -0.03(-0.42%)
Apr 26, 2007 7.810 7.845 7.744 7.821 426,495 -0.02(-0.28%)
Apr 25, 2007 7.832 7.909 7.799 7.843 406,923 +0.04(+0.56%)
Apr 24, 2007 7.806 7.826 7.696 7.799 306,785 -0.01(-0.08%)
Apr 23, 2007 7.821 7.821 7.786 7.806 458,357 -0.04(-0.45%)
Apr 20, 2007 7.788 7.874 7.696 7.841 434,233 +0.13(+1.68%)
Apr 19, 2007 7.711 7.744 7.659 7.711 336,826 -0.02(-0.28%)
Apr 18, 2007 7.753 7.793 7.720 7.733 379,612 -0.05(-0.68%)
Apr 17, 2007 7.755 7.801 7.755 7.786 375,516 +0.02(+0.31%)
Apr 16, 2007 7.700 7.779 7.696 7.762 316,799 +0.05(+0.71%)
Apr 13, 2007 7.692 7.716 7.645 7.707 916,715 +0.01(+0.09%)
Apr 12, 2007 7.694 7.733 7.661 7.700 299,047 -0.01(-0.14%)
Apr 11, 2007 7.716 7.722 7.645 7.711 828,867 +0.01(+0.14%)
Apr 10, 2007 7.674 7.793 7.674 7.700 443,792 +0.03(+0.34%)
Apr 09, 2007 7.678 7.712 7.608 7.674 409,654 +0.00(+0.03%)
Apr 05, 2007 7.678 7.683 7.602 7.672 256,716 -0.01(-0.09%)
Apr 04, 2007 7.652 7.685 7.610 7.678 157,489 +0.01(+0.14%)
Apr 03, 2007 7.628 7.727 7.628 7.667 476,109 +0.05(+0.72%)
Apr 02, 2007 7.575 7.626 7.544 7.613 420,123 +0.04(+0.49%)
Mar 30, 2007 7.569 7.654 7.479 7.575 571,695 +0.03(+0.35%)
Mar 29, 2007 7.685 7.729 7.522 7.549 618,122 -0.11(-1.49%)
Mar 28, 2007 7.639 7.681 7.586 7.663 914,894 -0.02(-0.26%)
Mar 27, 2007 7.718 7.718 7.645 7.683 537,557 -0.05(-0.65%)
Mar 26, 2007 7.573 7.742 7.555 7.733 811,115 +0.07(+0.98%)
Mar 23, 2007 7.610 7.659 7.580 7.659 385,530 +0.03(+0.35%)
Mar 22, 2007 7.533 7.634 7.529 7.632 548,936 +0.13(+1.79%)
Mar 21, 2007 7.360 7.536 7.360 7.498 848,439 +0.07(+0.98%)
Mar 20, 2007 7.496 7.496 7.410 7.426 944,935 -0.07(-0.91%)
Mar 19, 2007 7.472 7.566 7.417 7.494 853,446 +0.02(+0.32%)
Mar 16, 2007 7.450 7.485 7.391 7.470 1,305,431 +0.02(+0.29%)
Mar 15, 2007 7.380 7.492 7.325 7.448 984,990 +0.07(+0.92%)
Mar 14, 2007 7.272 7.391 7.217 7.380 1,887,140 +0.12(+1.63%)
Mar 13, 2007 6.685 7.290 6.644 7.261 2,533,484 +0.58(+8.61%)
Mar 12, 2007 6.635 6.692 6.619 6.685 453,805 +0.05(+0.73%)
Mar 09, 2007 6.681 6.694 6.630 6.637 746,025 +0.01(+0.17%)
Mar 08, 2007 6.668 6.839 6.602 6.626 911,253 -0.02(-0.26%)
Mar 07, 2007 6.756 6.866 6.613 6.644 1,022,314 +0.08(+1.17%)
Mar 06, 2007 6.400 6.624 6.329 6.567 676,384 +0.21(+3.28%)
Mar 05, 2007 6.426 6.529 6.356 6.358 1,026,866 -0.07(-1.16%)
Mar 02, 2007 6.514 6.580 6.426 6.433 781,529 -0.11(-1.68%)
Mar 01, 2007 6.523 6.624 6.450 6.543 863,573 -0.08(-1.19%)
Feb 28, 2007 6.646 6.685 6.554 6.622 726,908 -0.02(-0.36%)
Feb 27, 2007 6.738 6.769 6.602 6.646 1,050,080 -0.15(-2.17%)
Feb 26, 2007 6.778 6.811 6.716 6.793 439,240 +0.03(+0.42%)
Feb 23, 2007 6.734 6.789 6.705 6.764 526,178 +0.03(+0.46%)
Feb 22, 2007 6.734 6.822 6.714 6.734 803,377 +0.00(+0.00%)
Feb 21, 2007 6.679 6.747 6.659 6.734 751,488 +0.05(+0.76%)
Feb 20, 2007 6.589 6.690 6.589 6.683 420,123 +0.09(+1.37%)
Feb 16, 2007 6.516 6.602 6.470 6.593 408,743 +0.08(+1.18%)
Feb 15, 2007 6.503 6.576 6.409 6.516 490,674 -0.02(-0.24%)
Feb 14, 2007 6.534 6.613 6.521 6.532 798,825 -0.00(-0.07%)
Feb 13, 2007 6.470 6.591 6.404 6.536 1,054,108 +0.09(+1.40%)
Feb 12, 2007 6.512 6.512 6.393 6.446 1,248,703 -0.03(-0.51%)
Feb 09, 2007 6.679 6.811 6.466 6.479 2,314,546 +0.10(+1.51%)
Feb 08, 2007 6.215 6.448 5.855 6.382 5,554,456 -0.31(-4.60%)
Feb 07, 2007 6.602 6.696 6.558 6.690 607,653 +0.10(+1.53%)
Feb 06, 2007 6.718 6.769 6.501 6.589 1,044,618 -0.12(-1.83%)
Feb 05, 2007 6.756 6.782 6.670 6.712 669,101 -0.06(-0.94%)
Feb 02, 2007 6.672 6.793 6.624 6.775 436,509 +0.13(+1.88%)
Feb 01, 2007 6.613 6.679 6.591 6.650 633,598 +0.03(+0.40%)
Jan 31, 2007 6.591 6.670 6.558 6.624 475,198 -0.03(-0.40%)
Jan 30, 2007 6.591 6.650 6.565 6.650 507,516 +0.06(+0.90%)
Jan 29, 2007 6.582 6.604 6.549 6.591 583,074 +0.01(+0.10%)
Jan 26, 2007 6.558 6.606 6.540 6.584 518,895 +0.04(+0.60%)
Jan 25, 2007 6.679 6.679 6.525 6.545 722,357 -0.13(-2.01%)
Jan 24, 2007 6.582 6.718 6.573 6.679 1,106,521 +0.10(+1.50%)
Jan 23, 2007 6.646 6.679 6.569 6.580 1,598,106 +0.00(+0.03%)
Jan 22, 2007 6.576 6.582 6.514 6.578 1,337,748 +0.00(+0.03%)
Jan 19, 2007 6.551 6.595 6.507 6.576 1,232,149 +0.04(+0.54%)
Jan 18, 2007 6.617 6.617 6.488 6.540 1,030,052 -0.08(-1.19%)
Jan 17, 2007 6.679 6.701 6.591 6.619 876,204 -0.09(-1.31%)
Jan 16, 2007 6.767 6.802 6.674 6.707 531,640 -0.07(-0.97%)
Jan 12, 2007 6.795 6.822 6.747 6.773 443,792 -0.04(-0.55%)
Jan 11, 2007 6.705 6.909 6.637 6.811 1,228,962 +0.11(+1.71%)
Jan 10, 2007 6.690 6.758 6.666 6.696 726,453 +0.09(+1.30%)
Jan 09, 2007 6.609 6.677 6.538 6.611 1,894,878 +0.00(+0.03%)
Jan 08, 2007 6.646 6.646 6.529 6.609 994,094 +0.01(+0.13%)
Jan 05, 2007 6.481 6.622 6.455 6.600 1,596,286 -0.07(-1.09%)
Jan 04, 2007 6.641 6.729 6.532 6.672 742,384 +0.03(+0.46%)
Jan 03, 2007 6.784 6.784 6.556 6.641 1,747,403 -0.12(-1.79%)
Dec 29, 2006 6.674 6.804 6.657 6.762 1,208,935 +0.17(+2.60%)
Dec 28, 2006 6.657 6.659 6.512 6.591 1,665,472 -0.07(-0.99%)
Dec 27, 2006 6.582 6.688 6.494 6.657 3,545,785 +0.10(+1.51%)
Dec 26, 2006 6.492 6.582 6.448 6.558 1,620,865 +0.02(+0.27%)
Dec 22, 2006 6.890 6.892 6.220 6.540 3,344,144 -0.53(-7.43%)
Dec 21, 2006 6.677 7.129 6.582 7.065 2,201,209 +0.39(+5.82%)
Dec 20, 2006 6.666 6.701 6.635 6.677 498,867 +0.01(+0.16%)
Dec 19, 2006 6.679 6.694 6.525 6.666 525,267 -0.00(-0.03%)
Dec 18, 2006 6.802 6.819 6.624 6.668 566,688 -0.14(-2.03%)
Dec 15, 2006 6.753 6.806 6.743 6.806 812,480 +0.05(+0.81%)
Dec 14, 2006 6.760 6.857 6.738 6.751 390,992 +0.01(+0.20%)
Dec 13, 2006 6.591 6.745 6.582 6.738 1,027,777 +0.10(+1.46%)
Dec 12, 2006 6.822 6.835 6.617 6.641 1,071,473 -0.20(-2.95%)
Dec 11, 2006 6.848 6.920 6.822 6.844 1,314,535 -0.00(-0.06%)
Dec 08, 2006 6.826 6.936 6.753 6.848 939,473 +0.02(+0.23%)
Dec 07, 2006 6.668 6.852 6.591 6.833 1,061,459 +0.17(+2.54%)
Dec 06, 2006 6.602 6.699 6.569 6.663 418,302 +0.03(+0.50%)
Dec 05, 2006 6.666 6.666 6.569 6.630 510,702 -0.03(-0.49%)
Dec 04, 2006 6.549 6.699 6.540 6.663 1,052,356 +0.11(+1.74%)
Dec 01, 2006 6.448 6.562 6.404 6.549 766,053 +0.12(+1.88%)
Nov 30, 2006 6.413 6.450 6.343 6.428 587,626 +0.02(+0.24%)
Nov 29, 2006 6.378 6.420 6.264 6.413 564,412 +0.05(+0.76%)
Nov 28, 2006 6.279 6.365 6.239 6.365 647,708 +0.08(+1.29%)
Nov 27, 2006 6.356 6.356 6.231 6.283 783,805 -0.11(-1.68%)
Nov 24, 2006 6.444 6.459 6.391 6.391 74,192 -0.10(-1.49%)
Nov 22, 2006 6.420 6.507 6.387 6.488 476,564 +0.07(+1.06%)
Nov 21, 2006 6.459 6.470 6.362 6.420 990,452 -0.05(-0.75%)
Nov 20, 2006 6.358 6.488 6.358 6.468 820,674 -0.02(-0.30%)
Nov 17, 2006 6.325 6.488 6.325 6.488 1,573,072 +0.17(+2.75%)
Nov 16, 2006 6.239 6.327 6.215 6.314 975,432 +0.07(+1.20%)
Nov 15, 2006 6.130 6.266 6.044 6.239 2,208,036 -0.14(-2.24%)
Nov 14, 2006 6.239 6.398 6.223 6.382 482,481 +0.16(+2.61%)
Nov 13, 2006 6.261 6.329 6.206 6.220 371,875 -0.06(-0.94%)
Nov 10, 2006 6.130 6.279 6.099 6.279 214,840 +0.16(+2.58%)
Nov 09, 2006 6.261 6.288 6.103 6.121 280,385 -0.14(-2.21%)
Nov 08, 2006 6.189 6.327 6.176 6.259 633,598 +0.04(+0.60%)
Nov 07, 2006 6.191 6.283 6.184 6.222 295,861 +0.03(+0.50%)
Nov 06, 2006 6.195 6.242 6.147 6.191 484,302 +0.04(+0.64%)
Nov 03, 2006 6.163 6.239 6.088 6.152 297,226 +0.00(+0.00%)
Nov 02, 2006 6.097 6.173 6.064 6.152 807,474 +0.00(+0.00%)
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.