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

Maximus Inc (NY: MMS )

85.96 -0.16 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 30, 2009 10.13 10.26 10.08 10.16 622,223 -0.00(-0.04%)
Oct 29, 2009 10.23 10.25 10.07 10.17 426,577 +0.04(+0.37%)
Oct 28, 2009 10.20 10.26 10.07 10.13 593,329 -0.05(-0.45%)
Oct 27, 2009 10.36 10.40 10.14 10.18 689,220 -0.15(-1.45%)
Oct 26, 2009 10.37 10.48 10.28 10.33 516,482 -0.05(-0.44%)
Oct 23, 2009 10.42 10.45 10.33 10.37 574,216 -0.19(-1.77%)
Oct 22, 2009 10.39 10.63 10.32 10.56 230,330 +0.14(+1.39%)
Oct 21, 2009 10.43 10.62 10.39 10.41 353,745 -0.01(-0.06%)
Oct 20, 2009 10.36 10.44 10.36 10.42 223,238 -0.06(-0.61%)
Oct 19, 2009 10.54 10.54 10.41 10.48 382,485 -0.01(-0.10%)
Oct 16, 2009 10.53 10.55 10.40 10.49 379,849 -0.09(-0.85%)
Oct 15, 2009 10.70 10.74 10.56 10.59 599,601 -0.15(-1.41%)
Oct 14, 2009 10.63 10.76 10.60 10.74 276,739 +0.19(+1.81%)
Oct 13, 2009 10.55 10.60 10.42 10.55 212,997 -0.07(-0.62%)
Oct 12, 2009 10.70 10.75 10.56 10.61 193,916 -0.04(-0.41%)
Oct 09, 2009 10.53 10.66 10.53 10.66 202,628 +0.16(+1.55%)
Oct 08, 2009 10.51 10.57 10.47 10.49 429,859 +0.06(+0.57%)
Oct 07, 2009 10.42 10.53 10.39 10.43 220,744 -0.02(-0.15%)
Oct 06, 2009 10.33 10.52 10.27 10.45 294,605 +0.13(+1.26%)
Oct 05, 2009 10.42 10.42 10.20 10.32 453,855 -0.03(-0.26%)
Oct 02, 2009 10.20 10.43 10.20 10.35 612,551 +0.11(+1.05%)
Oct 01, 2009 10.16 10.29 10.16 10.24 615,892 +0.00(+0.00%)
Sep 30, 2009 10.48 10.52 10.22 10.24 447,533 -0.21(-1.98%)
Sep 29, 2009 10.60 10.65 10.43 10.44 1,508,997 -0.10(-0.96%)
Sep 28, 2009 10.38 10.60 10.35 10.55 383,996 +0.16(+1.59%)
Sep 25, 2009 10.42 10.45 10.27 10.38 708,578 -0.10(-0.92%)
Sep 24, 2009 10.35 10.50 10.19 10.48 936,628 +0.16(+1.55%)
Sep 23, 2009 10.05 10.35 10.01 10.32 555,595 +0.25(+2.49%)
Sep 22, 2009 10.01 10.13 9.919 10.07 563,506 +0.09(+0.88%)
Sep 21, 2009 9.897 9.983 9.878 9.979 389,863 +0.00(+0.04%)
Sep 18, 2009 9.803 9.990 9.775 9.974 785,389 +0.19(+1.95%)
Sep 17, 2009 9.493 9.816 9.454 9.783 571,367 +0.48(+5.20%)
Sep 16, 2009 9.313 9.502 9.227 9.300 438,061 -0.02(-0.17%)
Sep 15, 2009 9.243 9.337 9.148 9.315 275,301 +0.04(+0.47%)
Sep 14, 2009 9.227 9.289 9.227 9.271 215,346 +0.02(+0.26%)
Sep 11, 2009 9.201 9.269 9.159 9.247 324,869 +0.05(+0.57%)
Sep 10, 2009 9.260 9.293 9.157 9.194 262,310 -0.07(-0.78%)
Sep 09, 2009 9.234 9.337 9.194 9.267 254,868 +0.04(+0.38%)
Sep 08, 2009 9.276 9.276 9.142 9.232 381,838 +0.05(+0.50%)
Sep 04, 2009 9.157 9.210 9.071 9.186 310,681 +0.00(+0.02%)
Sep 03, 2009 9.032 9.183 8.918 9.183 443,769 +0.15(+1.68%)
Sep 02, 2009 9.082 9.082 8.970 9.032 818,844 -0.01(-0.07%)
Sep 01, 2009 9.126 9.278 9.021 9.038 652,520 -0.11(-1.23%)
Aug 31, 2009 9.205 9.243 9.095 9.151 379,612 -0.09(-0.92%)
Aug 28, 2009 9.304 9.361 9.190 9.236 311,209 -0.03(-0.31%)
Aug 27, 2009 9.190 9.313 9.102 9.265 296,280 +0.07(+0.76%)
Aug 26, 2009 9.161 9.243 9.109 9.194 216,870 +0.03(+0.34%)
Aug 25, 2009 9.159 9.227 9.124 9.164 249,169 +0.04(+0.43%)
Aug 24, 2009 9.146 9.179 9.041 9.124 375,584 +0.02(+0.27%)
Aug 21, 2009 8.946 9.115 8.939 9.100 554,307 +0.20(+2.20%)
Aug 20, 2009 8.896 8.904 8.825 8.904 664,231 +0.01(+0.10%)
Aug 19, 2009 8.777 8.986 8.742 8.896 515,358 +0.05(+0.52%)
Aug 18, 2009 8.821 8.915 8.724 8.849 556,055 +0.10(+1.13%)
Aug 17, 2009 8.786 8.847 8.735 8.751 257,317 -0.13(-1.44%)
Aug 14, 2009 9.128 9.128 8.843 8.878 339,785 -0.25(-2.74%)
Aug 13, 2009 9.104 9.146 8.970 9.128 288,806 +0.04(+0.39%)
Aug 12, 2009 9.135 9.238 9.084 9.093 377,150 -0.06(-0.67%)
Aug 11, 2009 9.221 9.331 9.153 9.155 231,368 -0.14(-1.49%)
Aug 10, 2009 9.427 9.467 9.219 9.293 347,241 -0.16(-1.70%)
Aug 07, 2009 9.315 9.541 9.205 9.454 511,071 +0.26(+2.79%)
Aug 06, 2009 8.590 9.385 8.590 9.197 536,842 -0.15(-1.60%)
Aug 05, 2009 9.544 9.596 9.244 9.346 344,865 -0.17(-1.80%)
Aug 04, 2009 9.403 9.588 9.368 9.517 459,727 +0.10(+1.07%)
Aug 03, 2009 9.383 9.487 9.219 9.416 239,875 +0.05(+0.56%)
Jul 31, 2009 9.399 9.447 9.364 9.364 212,123 -0.04(-0.44%)
Jul 30, 2009 9.350 9.541 9.350 9.405 348,324 +0.09(+0.92%)
Jul 29, 2009 9.271 9.438 9.236 9.320 310,276 -0.01(-0.14%)
Jul 28, 2009 9.298 9.412 9.256 9.333 240,193 -0.03(-0.31%)
Jul 27, 2009 9.344 9.412 9.267 9.361 222,820 -0.04(-0.44%)
Jul 24, 2009 9.353 9.471 9.273 9.403 500 -0.05(-0.49%)
Jul 23, 2009 9.295 9.528 9.199 9.449 354,487 +0.13(+1.34%)
Jul 22, 2009 9.287 9.443 9.256 9.324 257,941 +0.02(+0.26%)
Jul 21, 2009 9.388 9.429 9.111 9.300 413,987 -0.02(-0.19%)
Jul 20, 2009 9.353 9.379 9.172 9.317 1,602,203 -0.02(-0.21%)
Jul 17, 2009 9.390 9.399 9.240 9.337 1,187,087 -0.02(-0.19%)
Jul 16, 2009 9.269 9.370 9.227 9.355 1,394,645 +0.05(+0.50%)
Jul 15, 2009 8.997 9.331 8.990 9.309 2,532,573 +0.39(+4.39%)
Jul 14, 2009 8.924 9.005 8.816 8.918 1,015,942 -0.01(-0.15%)
Jul 13, 2009 8.797 8.994 8.797 8.931 554,603 +0.25(+2.83%)
Jul 10, 2009 8.702 8.805 8.612 8.685 342,024 -0.04(-0.43%)
Jul 09, 2009 8.843 8.846 8.709 8.722 289,156 -0.06(-0.70%)
Jul 08, 2009 8.928 8.981 8.720 8.784 330,345 -0.11(-1.21%)
Jul 07, 2009 9.014 9.139 8.882 8.891 469,955 -0.12(-1.29%)
Jul 06, 2009 9.067 9.164 8.983 9.008 594,376 -0.07(-0.80%)
Jul 02, 2009 9.144 9.179 8.986 9.080 501,594 -0.13(-1.41%)
Jul 01, 2009 9.093 9.249 9.063 9.210 551,421 +0.15(+1.62%)
Jun 30, 2009 9.043 9.113 8.999 9.063 596,251 +0.02(+0.22%)
Jun 29, 2009 9.005 9.058 8.902 9.043 522,623 +0.05(+0.56%)
Jun 26, 2009 8.770 8.992 8.759 8.992 2,804,515 +0.20(+2.27%)
Jun 25, 2009 8.781 8.855 8.678 8.792 1,455,465 +0.40(+4.82%)
Jun 24, 2009 8.414 8.461 8.335 8.388 456,391 +0.00(+0.03%)
Jun 23, 2009 8.406 8.483 8.373 8.386 486,150 +0.01(+0.08%)
Jun 22, 2009 8.489 8.535 8.379 8.379 523,765 -0.19(-2.18%)
Jun 19, 2009 8.715 8.735 8.544 8.566 670,813 -0.03(-0.36%)
Jun 18, 2009 8.469 8.599 8.454 8.597 383,163 +0.15(+1.77%)
Jun 17, 2009 8.406 8.568 8.406 8.447 757,514 +0.02(+0.26%)
Jun 16, 2009 8.485 8.535 8.368 8.425 776,813 -0.00(-0.03%)
Jun 15, 2009 8.487 8.487 8.359 8.428 900,547 -0.09(-1.08%)
Jun 12, 2009 8.529 8.557 8.469 8.520 892,550 -0.05(-0.54%)
Jun 11, 2009 8.566 8.665 8.522 8.566 794,761 +0.02(+0.26%)
Jun 10, 2009 8.665 8.667 8.476 8.544 789,613 -0.02(-0.26%)
Jun 09, 2009 8.685 8.731 8.557 8.566 497,780 -0.10(-1.17%)
Jun 08, 2009 8.654 8.700 8.632 8.667 872,122 +0.00(+0.03%)
Jun 05, 2009 8.520 8.704 8.518 8.665 1,103,572 +0.12(+1.39%)
Jun 04, 2009 8.634 8.645 8.531 8.546 1,376,297 -0.06(-0.74%)
Jun 03, 2009 8.614 8.718 8.575 8.610 1,479,493 -0.01(-0.15%)
Jun 02, 2009 8.731 8.816 8.564 8.623 1,895,292 -0.08(-0.91%)
Jun 01, 2009 8.882 8.992 8.647 8.702 1,363,839 -0.06(-0.73%)
May 29, 2009 8.863 8.863 8.702 8.766 887,843 -0.02(-0.18%)
May 28, 2009 9.056 9.091 8.737 8.781 1,091,273 -0.23(-2.56%)
May 27, 2009 9.150 9.150 8.999 9.012 674,527 -0.17(-1.87%)
May 26, 2009 9.076 9.223 9.010 9.183 1,305,773 +0.07(+0.77%)
May 22, 2009 9.216 9.251 9.082 9.113 364,947 -0.08(-0.86%)
May 21, 2009 9.247 9.295 9.010 9.192 662,697 -0.11(-1.23%)
May 20, 2009 9.418 9.482 9.282 9.306 750,231 -0.07(-0.75%)
May 19, 2009 9.577 9.577 9.353 9.377 884,439 -0.18(-1.91%)
May 18, 2009 9.451 9.581 9.401 9.559 625,737 +0.11(+1.21%)
May 15, 2009 9.355 9.517 9.131 9.445 838,416 +0.09(+0.96%)
May 14, 2009 9.425 9.456 9.328 9.355 482,568 -0.01(-0.12%)
May 13, 2009 9.465 9.522 9.311 9.366 562,182 -0.18(-1.84%)
May 12, 2009 9.524 9.574 9.421 9.541 769,831 +0.05(+0.58%)
May 11, 2009 9.390 9.524 9.317 9.487 665,082 -0.05(-0.58%)
May 08, 2009 9.480 9.548 9.111 9.541 1,587,396 +0.18(+1.88%)
May 07, 2009 9.095 9.552 9.008 9.366 1,678,494 +0.36(+3.98%)
May 06, 2009 9.201 9.287 8.983 9.008 720,531 -0.20(-2.19%)
May 05, 2009 9.249 9.328 9.139 9.210 636,566 -0.07(-0.73%)
May 04, 2009 9.021 9.289 9.021 9.278 708,283 +0.23(+2.57%)
May 01, 2009 8.825 9.071 8.636 9.045 685,815 +0.18(+2.08%)
Apr 30, 2009 9.117 9.117 8.860 8.860 691,145 -0.22(-2.40%)
Apr 29, 2009 9.014 9.146 8.983 9.078 650,226 +0.12(+1.32%)
Apr 28, 2009 8.621 9.058 8.603 8.959 584,221 +0.28(+3.21%)
Apr 27, 2009 8.537 8.782 8.450 8.680 566,574 +0.02(+0.25%)
Apr 24, 2009 8.570 8.744 8.540 8.658 1,063,999 +0.17(+1.99%)
Apr 23, 2009 8.496 8.581 8.381 8.489 506,960 -0.08(-0.95%)
Apr 22, 2009 8.610 8.707 8.540 8.570 561,704 -0.10(-1.19%)
Apr 21, 2009 8.445 8.687 8.445 8.674 533,192 +0.21(+2.44%)
Apr 20, 2009 8.493 8.551 8.401 8.467 543,424 -0.16(-1.88%)
Apr 17, 2009 8.515 8.676 8.439 8.630 411,911 +0.17(+2.03%)
Apr 16, 2009 8.452 8.612 8.390 8.458 707,677 -0.00(-0.05%)
Apr 15, 2009 8.278 8.476 8.265 8.463 421,502 +0.12(+1.48%)
Apr 14, 2009 8.474 8.474 8.188 8.340 557,603 -0.21(-2.42%)
Apr 13, 2009 8.487 8.590 8.450 8.546 515,008 -0.04(-0.51%)
Apr 09, 2009 8.524 8.639 8.410 8.590 724,860 +0.24(+2.89%)
Apr 08, 2009 8.318 8.439 8.236 8.348 478,134 +0.05(+0.61%)
Apr 07, 2009 8.696 8.751 8.221 8.298 1,038,769 -0.49(-5.58%)
Apr 06, 2009 8.496 8.805 8.496 8.788 773,709 +0.14(+1.57%)
Apr 03, 2009 8.770 8.808 8.498 8.652 1,353,647 -0.14(-1.60%)
Apr 02, 2009 8.953 9.063 8.744 8.792 933,005 -0.00(-0.05%)
Apr 01, 2009 8.636 8.827 8.546 8.797 488,908 +0.04(+0.45%)
Mar 31, 2009 8.680 8.992 8.614 8.757 872,604 +0.18(+2.07%)
Mar 30, 2009 8.452 8.639 8.157 8.579 893,483 -0.31(-3.46%)
Mar 26, 2009 8.579 8.896 8.520 8.887 1,236,081 +0.39(+4.58%)
Mar 25, 2009 8.230 8.518 8.116 8.498 1,025,032 +0.36(+4.43%)
Mar 24, 2009 8.342 8.458 8.129 8.138 1,128,460 -0.29(-3.39%)
Mar 23, 2009 8.263 8.423 8.219 8.423 915,918 +0.28(+3.48%)
Mar 20, 2009 8.135 8.390 8.107 8.140 1,580,842 -0.03(-0.36%)
Mar 19, 2009 8.322 8.340 8.087 8.169 619,010 -0.09(-1.06%)
Mar 18, 2009 7.988 8.316 7.988 8.256 1,543,363 +0.27(+3.38%)
Mar 17, 2009 7.659 7.986 7.584 7.986 1,913,262 +0.30(+3.89%)
Mar 16, 2009 7.689 7.738 7.553 7.687 1,378,614 +0.05(+0.66%)
Mar 13, 2009 7.641 7.685 7.459 7.637 0 +0.05(+0.61%)
Mar 12, 2009 7.360 7.604 7.202 7.591 1,080,285 +0.22(+2.95%)
Mar 11, 2009 7.485 7.518 7.316 7.373 1,358,937 -0.04(-0.53%)
Mar 10, 2009 7.421 7.483 7.224 7.413 1,139,985 +0.12(+1.63%)
Mar 09, 2009 7.375 7.487 7.257 7.294 768,438 -0.20(-2.72%)
Mar 06, 2009 7.415 7.565 7.307 7.498 0 +0.02(+0.21%)
Mar 05, 2009 7.415 7.564 7.382 7.483 368,033 +0.09(+1.22%)
Mar 04, 2009 7.498 7.522 7.283 7.393 1,016,265 -0.45(-5.80%)
Mar 02, 2009 7.988 8.039 7.764 7.848 1,324,653 -0.25(-3.07%)
Feb 27, 2009 7.755 8.329 7.747 8.096 0 +0.24(+3.11%)
Feb 26, 2009 7.953 7.953 7.709 7.852 955,309 +0.02(+0.25%)
Feb 25, 2009 7.973 7.973 7.753 7.832 1,143,604 -0.18(-2.30%)
Feb 24, 2009 7.903 8.083 7.830 8.017 1,414,736 +0.20(+2.50%)
Feb 23, 2009 7.964 7.988 7.797 7.821 723,012 -0.08(-1.03%)
Feb 20, 2009 7.854 8.105 7.841 7.903 0 -0.06(-0.75%)
Feb 19, 2009 8.041 8.142 7.929 7.962 658,619 -0.06(-0.77%)
Feb 18, 2009 8.056 8.111 7.883 8.023 808,134 +0.01(+0.08%)
Feb 17, 2009 7.911 8.160 7.843 8.017 1,082,684 -0.24(-2.93%)
Feb 13, 2009 8.258 8.366 8.122 8.258 661,222 -0.02(-0.21%)
Feb 12, 2009 8.111 8.296 8.050 8.276 687,518 +0.09(+1.13%)
Feb 11, 2009 8.302 8.302 8.061 8.184 664,645 -0.05(-0.67%)
Feb 10, 2009 8.410 8.425 8.091 8.239 1,915,006 -0.22(-2.57%)
Feb 09, 2009 8.294 8.483 8.241 8.456 1,394,053 +0.22(+2.64%)
Feb 06, 2009 8.307 8.368 8.078 8.239 1,409,597 -0.09(-1.03%)
Feb 05, 2009 8.074 8.384 8.074 8.324 819,244 -0.04(-0.47%)
Feb 04, 2009 8.239 8.379 8.133 8.364 1,027,990 +0.17(+2.09%)
Feb 03, 2009 8.228 8.283 8.129 8.193 1,197,492 +0.05(+0.59%)
Feb 02, 2009 8.124 8.197 7.870 8.144 944,899 -0.02(-0.24%)
Jan 30, 2009 8.208 8.329 8.129 8.164 0 +0.00(+0.03%)
Jan 29, 2009 8.381 8.403 8.120 8.162 674,800 -0.29(-3.48%)
Jan 28, 2009 8.515 8.573 8.313 8.456 698,037 +0.10(+1.21%)
Jan 27, 2009 8.221 8.465 8.217 8.355 1,252,945 +0.12(+1.47%)
Jan 26, 2009 8.045 8.410 8.045 8.234 969,824 +0.19(+2.35%)
Jan 23, 2009 7.821 8.193 7.738 8.045 1,017,157 +0.05(+0.63%)
Jan 22, 2009 7.999 8.067 7.801 7.995 1,029,260 -0.10(-1.22%)
Jan 21, 2009 7.837 8.107 7.676 8.094 1,150,823 +0.37(+4.75%)
Jan 20, 2009 7.909 7.951 7.692 7.727 740,249 -0.29(-3.56%)
Jan 16, 2009 8.019 8.043 7.881 8.012 1,416,142 +0.08(+0.97%)
Jan 15, 2009 7.729 7.938 7.648 7.935 1,081,086 +0.17(+2.24%)
Jan 14, 2009 7.905 7.962 7.738 7.762 1,162,785 -0.27(-3.31%)
Jan 13, 2009 7.935 8.098 7.854 8.028 918,840 +0.11(+1.42%)
Jan 12, 2009 7.841 8.008 7.769 7.916 715,511 +0.05(+0.70%)
Jan 09, 2009 8.072 8.072 7.779 7.861 846,341 -0.23(-2.88%)
Jan 08, 2009 8.019 8.142 8.019 8.094 534,375 -0.00(-0.05%)
Jan 07, 2009 8.056 8.160 7.950 8.098 753,613 -0.11(-1.34%)
Jan 06, 2009 8.105 8.392 8.105 8.208 2,899,765 +0.16(+1.94%)
Jan 05, 2009 7.909 8.069 7.788 8.052 1,170,181 +0.15(+1.95%)
Jan 02, 2009 7.725 7.953 7.725 7.898 0 +0.18(+2.39%)
Jan 01, 2009 7.663 7.826 7.650 7.714 0 +0.00(+0.00%)
Dec 31, 2008 7.663 7.826 7.650 7.714 1,096,840 +0.05(+0.60%)
Dec 30, 2008 7.608 7.725 7.564 7.667 868,385 +0.12(+1.57%)
Dec 29, 2008 7.566 7.608 7.369 7.549 628,186 -0.04(-0.49%)
Dec 26, 2008 7.564 7.703 7.489 7.586 379,521 +0.05(+0.61%)
Dec 24, 2008 7.553 7.643 7.516 7.540 406,509 -0.01(-0.09%)
Dec 23, 2008 7.643 7.678 7.474 7.547 1,437,895 -0.07(-0.98%)
Dec 22, 2008 7.694 7.714 7.459 7.621 1,225,467 -0.07(-0.94%)
Dec 19, 2008 7.623 7.753 7.544 7.694 1,639,454 +0.15(+1.98%)
Dec 18, 2008 7.525 7.551 7.358 7.544 1,431,127 +0.03(+0.35%)
Dec 17, 2008 7.439 7.637 7.316 7.518 846,955 +0.03(+0.35%)
Dec 16, 2008 7.551 7.610 7.279 7.492 1,387,671 +0.05(+0.68%)
Dec 15, 2008 7.415 7.562 7.305 7.441 1,346,374 +0.14(+1.86%)
Dec 12, 2008 7.298 7.358 7.182 7.305 0 -0.15(-2.06%)
Dec 11, 2008 7.441 7.643 7.340 7.459 1,081,159 -0.09(-1.19%)
Dec 10, 2008 7.421 7.628 7.316 7.549 1,406,452 +0.28(+3.87%)
Dec 09, 2008 7.437 7.527 7.173 7.268 1,112,265 -0.24(-3.16%)
Dec 08, 2008 7.410 7.641 7.303 7.505 1,357,471 +0.22(+3.05%)
Dec 05, 2008 6.881 7.301 6.802 7.283 0 +0.29(+4.15%)
Dec 04, 2008 6.903 7.123 6.872 6.993 3,034,259 +0.03(+0.44%)
Dec 03, 2008 6.753 7.011 6.611 6.962 1,521,779 +0.16(+2.39%)
Dec 02, 2008 6.677 6.931 6.635 6.800 1,296,000 +0.23(+3.55%)
Dec 01, 2008 6.879 6.934 6.534 6.567 1,091,897 -0.33(-4.81%)
Nov 28, 2008 6.760 7.024 6.659 6.899 647,904 +0.05(+0.80%)
Nov 26, 2008 6.611 6.964 6.611 6.844 1,467,404 +0.16(+2.47%)
Nov 25, 2008 6.602 6.681 6.428 6.679 797,310 +0.13(+1.91%)
Nov 24, 2008 6.593 6.650 6.420 6.554 1,085,333 +0.07(+1.02%)
Nov 21, 2008 6.097 6.512 5.875 6.488 1,634,652 +0.49(+8.09%)
Nov 20, 2008 6.081 6.426 5.969 6.002 1,144,332 -0.12(-2.01%)
Nov 19, 2008 6.518 6.646 6.103 6.125 831,589 -0.41(-6.29%)
Nov 18, 2008 6.474 6.703 6.336 6.536 873,250 +0.07(+1.02%)
Nov 17, 2008 6.231 6.622 6.220 6.470 1,186,959 +0.20(+3.22%)
Nov 14, 2008 6.721 6.969 6.264 6.268 0 -0.55(-8.03%)
Nov 13, 2008 7.388 6.815 6.061 6.815 3,083,126 +1.02(+17.63%)
Nov 12, 2008 6.070 6.152 5.789 5.793 846,322 -0.40(-6.46%)
Nov 11, 2008 6.382 6.479 6.193 6.193 763,777 -0.23(-3.62%)
Nov 10, 2008 6.617 6.617 6.329 6.426 394,223 -0.09(-1.32%)
Nov 07, 2008 6.556 6.657 6.356 6.512 0 +0.00(+0.03%)
Nov 06, 2008 6.613 6.745 6.463 6.510 705,260 -0.14(-2.11%)
Nov 05, 2008 6.929 6.949 6.641 6.650 899,787 -0.38(-5.47%)
Nov 04, 2008 7.134 7.151 6.949 7.035 719,703 -0.04(-0.59%)
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.