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

Maximus Inc (NY: MMS )

86.12 +0.33 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
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%)
Nov 01, 2006 6.152 6.222 6.075 6.152 969,059 +0.02(+0.32%)
Oct 31, 2006 6.180 6.217 6.018 6.132 939,473 -0.06(-0.99%)
Oct 30, 2006 6.097 6.228 6.097 6.193 1,014,577 +0.06(+1.00%)
Oct 27, 2006 6.090 6.132 5.998 6.132 818,853 +0.04(+0.69%)
Oct 26, 2006 5.982 6.097 5.903 6.090 683,212 +0.16(+2.74%)
Oct 25, 2006 5.842 5.985 5.826 5.927 340,468 +0.11(+1.81%)
Oct 24, 2006 5.956 5.971 5.809 5.822 364,137 -0.14(-2.29%)
Oct 23, 2006 5.932 6.044 5.912 5.958 251,254 -0.02(-0.37%)
Oct 20, 2006 6.081 6.081 5.949 5.980 212,109 -0.07(-1.16%)
Oct 19, 2006 5.987 6.147 5.954 6.050 431,502 +0.04(+0.69%)
Oct 18, 2006 6.042 6.053 5.967 6.009 343,654 +0.02(+0.29%)
Oct 17, 2006 6.009 6.009 5.910 5.991 435,599 -0.08(-1.37%)
Oct 16, 2006 6.075 6.090 6.046 6.075 285,847 +0.01(+0.14%)
Oct 13, 2006 6.081 6.099 6.020 6.066 261,723 -0.02(-0.25%)
Oct 12, 2006 5.897 6.090 5.897 6.081 515,254 +0.21(+3.52%)
Oct 11, 2006 5.899 5.947 5.734 5.875 538,012 -0.06(-0.96%)
Oct 10, 2006 5.947 5.991 5.888 5.932 251,709 -0.02(-0.26%)
Oct 09, 2006 5.892 5.954 5.866 5.947 232,592 +0.02(+0.37%)
Oct 06, 2006 5.947 5.952 5.855 5.925 157,944 -0.02(-0.33%)
Oct 05, 2006 5.782 5.947 5.782 5.945 431,957 +0.14(+2.50%)
Oct 04, 2006 5.840 5.859 5.763 5.800 634,964 -0.04(-0.64%)
Oct 03, 2006 5.745 5.888 5.609 5.837 500,688 +0.07(+1.18%)
Oct 02, 2006 5.745 5.853 5.708 5.769 578,067 +0.04(+0.61%)
Sep 29, 2006 5.800 5.859 5.721 5.734 665,005 -0.05(-0.95%)
Sep 28, 2006 5.800 5.846 5.767 5.789 240,330 +0.01(+0.19%)
Sep 27, 2006 5.745 5.901 5.745 5.778 467,916 +0.00(+0.00%)
Sep 26, 2006 5.778 5.905 5.771 5.778 482,026 -0.02(-0.42%)
Sep 25, 2006 5.809 5.831 5.723 5.802 512,978 -0.01(-0.11%)
Sep 22, 2006 5.894 5.905 5.739 5.809 446,978 -0.08(-1.42%)
Sep 21, 2006 6.042 6.075 5.846 5.892 422,399 -0.14(-2.30%)
Sep 20, 2006 5.954 6.097 5.954 6.031 367,323 +0.11(+1.82%)
Sep 19, 2006 6.009 6.031 5.800 5.923 562,591 -0.07(-1.25%)
Sep 18, 2006 6.000 6.081 5.969 5.998 296,771 -0.04(-0.73%)
Sep 15, 2006 6.081 6.108 5.932 6.042 1,050,080 +0.01(+0.11%)
Sep 14, 2006 6.097 6.103 6.018 6.035 321,351 -0.07(-1.22%)
Sep 13, 2006 6.022 6.119 5.980 6.110 408,288 +0.09(+1.46%)
Sep 12, 2006 5.846 6.086 5.846 6.022 715,984 +0.18(+3.01%)
Sep 11, 2006 5.749 5.848 5.664 5.846 502,509 +0.09(+1.49%)
Sep 08, 2006 5.651 5.785 5.598 5.760 519,805 +0.11(+1.94%)
Sep 07, 2006 5.708 5.712 5.565 5.651 1,395,555 -0.06(-1.08%)
Sep 06, 2006 5.800 5.826 5.701 5.712 895,777 -0.11(-1.89%)
Sep 05, 2006 5.879 5.879 5.782 5.822 602,191 -0.06(-0.97%)
Sep 01, 2006 5.892 5.982 5.842 5.879 593,088 +0.03(+0.53%)
Aug 31, 2006 5.782 5.892 5.778 5.848 2,101,071 +0.07(+1.14%)
Aug 30, 2006 5.712 5.890 5.602 5.782 1,490,686 -0.11(-1.79%)
Aug 29, 2006 5.846 5.888 5.756 5.888 451,074 +0.04(+0.71%)
Aug 28, 2006 5.789 5.914 5.714 5.846 735,557 +0.06(+0.99%)
Aug 25, 2006 5.745 5.822 5.721 5.789 419,668 +0.02(+0.34%)
Aug 24, 2006 5.811 5.835 5.690 5.769 1,029,142 -0.13(-2.27%)
Aug 23, 2006 6.061 6.075 5.818 5.903 599,005 -0.12(-2.04%)
Aug 22, 2006 5.956 6.048 5.877 6.026 532,550 +0.07(+1.26%)
Aug 21, 2006 6.053 6.053 5.877 5.952 294,951 -0.11(-1.85%)
Aug 18, 2006 6.134 6.134 5.974 6.064 260,813 -0.05(-0.79%)
Aug 17, 2006 6.053 6.141 5.989 6.112 424,219 +0.06(+0.98%)
Aug 16, 2006 5.976 6.066 5.888 6.053 500,688 +0.10(+1.74%)
Aug 15, 2006 5.987 5.998 5.864 5.949 757,405 +0.05(+0.93%)
Aug 14, 2006 5.932 5.976 5.866 5.894 865,736 -0.01(-0.11%)
Aug 11, 2006 5.954 5.958 5.866 5.901 1,244,893 -0.09(-1.43%)
Aug 10, 2006 5.936 6.072 5.848 5.987 816,122 +0.05(+0.85%)
Aug 09, 2006 5.998 6.072 5.908 5.936 1,035,514 -0.06(-1.03%)
Aug 08, 2006 6.123 6.163 5.954 5.998 1,378,714 -0.12(-1.97%)
Aug 07, 2006 6.272 6.272 6.068 6.119 2,161,609 -0.22(-3.43%)
Aug 04, 2006 6.648 6.800 6.178 6.336 2,143,857 -0.27(-4.12%)
Aug 03, 2006 5.956 6.609 5.943 6.609 4,360,997 +0.65(+11.00%)
Aug 02, 2006 5.952 6.046 5.938 5.954 661,364 +0.00(+0.04%)
Aug 01, 2006 5.963 6.009 5.877 5.952 1,953,140 -0.01(-0.18%)
Jul 31, 2006 5.993 6.037 5.914 5.963 714,163 -0.05(-0.80%)
Jul 28, 2006 5.941 6.044 5.927 6.011 842,522 +0.08(+1.33%)
Jul 27, 2006 5.879 5.998 5.879 5.932 1,593,099 +0.06(+1.05%)
Jul 26, 2006 5.840 5.901 5.714 5.870 1,409,665 +0.01(+0.15%)
Jul 25, 2006 5.811 5.923 5.798 5.862 1,026,866 +0.05(+0.87%)
Jul 24, 2006 5.758 5.879 5.763 5.811 702,784 +0.05(+0.95%)
Jul 21, 2006 5.776 5.778 5.681 5.756 900,784 -0.02(-0.34%)
Jul 20, 2006 5.903 5.903 5.765 5.776 1,573,527 -0.07(-1.24%)
Jul 19, 2006 5.739 5.910 5.746 5.848 1,307,252 +0.11(+1.95%)
Jul 18, 2006 5.646 5.857 5.646 5.736 1,767,885 +0.10(+1.79%)
Jul 17, 2006 5.583 5.657 5.558 5.635 1,269,017 +0.05(+0.94%)
Jul 14, 2006 5.552 5.611 5.422 5.583 1,576,713 +0.03(+0.55%)
Jul 13, 2006 5.532 5.677 5.488 5.552 1,718,272 +0.03(+0.48%)
Jul 12, 2006 5.490 5.545 5.490 5.525 2,184,822 +0.02(+0.28%)
Jul 11, 2006 5.376 5.521 5.347 5.510 2,476,132 +0.11(+2.12%)
Jul 10, 2006 5.165 5.396 5.159 5.396 3,535,316 +0.24(+4.69%)
Jul 07, 2006 5.143 5.191 5.088 5.154 1,795,651 +0.01(+0.21%)
Jul 06, 2006 5.290 5.317 5.086 5.143 1,070,108 -0.14(-2.62%)
Jul 05, 2006 5.167 5.321 5.148 5.282 2,173,898 +0.09(+1.65%)
Jul 03, 2006 5.108 5.209 5.108 5.196 625,405 +0.11(+2.16%)
Jun 30, 2006 5.240 5.240 5.024 5.086 2,507,539 -0.14(-2.69%)
Jun 29, 2006 5.218 5.273 5.123 5.227 2,636,352 +0.13(+2.45%)
Jun 28, 2006 5.152 5.194 4.987 5.101 3,273,592 +0.00(+0.09%)
Jun 27, 2006 5.987 5.989 4.910 5.097 11,671,050 -1.36(-21.12%)
Jun 26, 2006 6.459 6.503 6.413 6.461 286,757 +0.02(+0.38%)
Jun 23, 2006 6.468 6.477 6.389 6.437 382,343 -0.05(-0.78%)
Jun 22, 2006 6.525 6.580 6.415 6.488 533,460 -0.04(-0.57%)
Jun 21, 2006 6.492 6.604 6.485 6.525 834,784 +0.03(+0.44%)
Jun 20, 2006 6.516 6.565 6.485 6.496 460,633 -0.02(-0.30%)
Jun 19, 2006 6.496 6.595 6.461 6.516 707,791 +0.03(+0.41%)
Jun 16, 2006 6.569 6.624 6.442 6.490 1,273,114 -0.08(-1.17%)
Jun 15, 2006 6.470 6.617 6.470 6.567 832,508 +0.11(+1.77%)
Jun 14, 2006 6.426 6.492 6.349 6.453 1,354,590 +0.01(+0.20%)
Jun 13, 2006 6.483 6.578 6.426 6.439 651,350 -0.04(-0.68%)
Jun 12, 2006 6.648 6.648 6.468 6.483 529,364 -0.16(-2.35%)
Jun 09, 2006 6.773 6.795 6.633 6.639 252,164 -0.11(-1.56%)
Jun 08, 2006 6.646 6.747 6.525 6.745 788,812 +0.09(+1.32%)
Jun 07, 2006 6.712 6.819 6.622 6.657 1,172,066 -0.05(-0.72%)
Jun 06, 2006 6.789 6.789 6.677 6.705 611,295 -0.07(-0.97%)
Jun 05, 2006 6.929 6.931 6.745 6.771 722,812 -0.18(-2.59%)
Jun 02, 2006 6.969 7.028 6.925 6.951 974,066 +0.00(+0.06%)
Jun 01, 2006 6.975 6.997 6.920 6.947 628,136 -0.04(-0.53%)
May 31, 2006 6.879 6.984 6.830 6.984 876,204 +0.11(+1.57%)
May 30, 2006 6.938 6.964 6.866 6.877 513,433 -0.06(-0.86%)
May 26, 2006 7.019 7.022 6.916 6.936 587,171 -0.08(-1.13%)
May 25, 2006 7.006 7.050 6.927 7.015 625,860 +0.05(+0.69%)
May 24, 2006 6.844 7.019 6.835 6.967 1,006,383 +0.13(+1.90%)
May 23, 2006 7.068 7.094 6.811 6.837 823,860 -0.19(-2.66%)
May 22, 2006 6.997 7.114 6.931 7.024 744,205 -0.01(-0.09%)
May 19, 2006 7.028 7.112 6.901 7.030 960,411 +0.00(+0.00%)
May 18, 2006 7.090 7.103 7.013 7.030 827,046 -0.00(-0.06%)
May 17, 2006 7.129 7.134 6.960 7.035 809,749 -0.12(-1.66%)
May 16, 2006 7.219 7.226 7.138 7.153 654,081 -0.06(-0.82%)
May 15, 2006 7.026 7.237 6.997 7.213 895,322 +0.17(+2.43%)
May 12, 2006 7.195 7.197 6.989 7.041 886,218 -0.16(-2.29%)
May 11, 2006 7.446 7.446 7.206 7.206 1,334,562 -0.26(-3.53%)
May 10, 2006 7.569 7.573 7.459 7.470 690,039 -0.12(-1.59%)
May 09, 2006 7.689 7.711 7.580 7.591 984,080 -0.11(-1.43%)
May 08, 2006 7.641 7.711 7.630 7.700 455,626 +0.03(+0.34%)
May 05, 2006 7.755 7.823 7.599 7.674 1,308,617 -0.14(-1.74%)
May 04, 2006 7.470 7.865 7.239 7.810 2,231,705 +0.29(+3.80%)
May 03, 2006 7.621 7.689 7.481 7.525 852,991 -0.13(-1.72%)
May 02, 2006 7.731 7.738 7.623 7.656 738,288 -0.05(-0.68%)
May 01, 2006 7.703 7.837 7.659 7.709 827,501 +0.05(+0.72%)
Apr 28, 2006 7.540 7.692 7.531 7.654 596,274 +0.09(+1.22%)
Apr 27, 2006 7.421 7.665 7.397 7.562 530,729 +0.09(+1.24%)
Apr 26, 2006 7.569 7.582 7.448 7.470 1,333,197 -0.09(-1.13%)
Apr 25, 2006 7.459 7.566 7.395 7.555 574,881 +0.10(+1.30%)
Apr 24, 2006 7.360 7.465 7.213 7.459 2,152,960 +0.02(+0.30%)
Apr 21, 2006 7.652 7.652 7.432 7.437 618,122 -0.11(-1.48%)
Apr 20, 2006 7.716 7.725 7.538 7.549 379,612 -0.15(-1.97%)
Apr 19, 2006 7.689 7.729 7.674 7.700 758,770 +0.01(+0.14%)
Apr 18, 2006 7.500 7.738 7.494 7.689 467,916 +0.14(+1.92%)
Apr 17, 2006 7.573 7.586 7.452 7.544 223,944 -0.05(-0.61%)
Apr 13, 2006 7.602 7.623 7.533 7.591 265,364 -0.01(-0.14%)
Apr 12, 2006 7.542 7.604 7.503 7.602 190,261 +0.04(+0.58%)
Apr 11, 2006 7.470 7.566 7.470 7.558 513,888 -0.06(-0.84%)
Apr 10, 2006 7.648 7.700 7.584 7.621 189,806 -0.04(-0.46%)
Apr 07, 2006 7.810 7.848 7.654 7.656 248,978 -0.14(-1.78%)
Apr 06, 2006 7.777 7.843 7.738 7.795 360,950 +0.02(+0.28%)
Apr 05, 2006 7.733 7.788 7.667 7.773 310,426 +0.07(+0.97%)
Apr 04, 2006 7.753 7.867 7.696 7.698 596,274 -0.09(-1.10%)
Apr 03, 2006 7.885 7.907 7.784 7.784 439,240 -0.12(-1.53%)
Mar 31, 2006 7.834 7.905 7.812 7.905 589,446 +0.11(+1.35%)
Mar 30, 2006 7.819 7.852 7.764 7.799 650,439 -0.02(-0.20%)
Mar 29, 2006 7.694 7.852 7.678 7.815 754,219 +0.12(+1.57%)
Mar 28, 2006 7.639 7.716 7.623 7.694 452,895 +0.04(+0.49%)
Mar 27, 2006 7.674 7.674 7.571 7.656 234,868 -0.03(-0.43%)
Mar 24, 2006 7.678 7.736 7.606 7.689 250,344 +0.01(+0.11%)
Mar 23, 2006 7.569 7.709 7.560 7.681 306,330 +0.10(+1.33%)
Mar 22, 2006 7.538 7.610 7.481 7.580 334,095 +0.02(+0.26%)
Mar 21, 2006 7.459 7.707 7.459 7.560 871,198 +0.08(+1.09%)
Mar 20, 2006 7.602 7.602 7.446 7.479 925,818 -0.14(-1.79%)
Mar 17, 2006 7.623 7.637 7.505 7.615 946,756 +0.03(+0.35%)
Mar 16, 2006 7.639 7.687 7.566 7.588 271,737 -0.04(-0.49%)
Mar 15, 2006 7.606 7.637 7.558 7.626 369,599 +0.00(+0.03%)
Mar 14, 2006 7.628 7.678 7.511 7.623 380,068 -0.00(-0.06%)
Mar 13, 2006 7.645 7.740 7.586 7.628 338,192 -0.02(-0.32%)
Mar 10, 2006 7.641 7.681 7.566 7.652 403,737 +0.00(+0.03%)
Mar 09, 2006 7.762 7.762 7.619 7.650 940,839 -0.11(-1.44%)
Mar 08, 2006 7.764 7.810 7.703 7.762 482,481 -0.00(-0.03%)
Mar 07, 2006 7.773 7.799 7.720 7.764 665,460 -0.00(-0.03%)
Mar 06, 2006 7.667 7.856 7.667 7.766 421,943 -0.11(-1.39%)
Mar 03, 2006 7.971 7.971 7.848 7.876 516,164 -0.09(-1.16%)
Mar 02, 2006 8.083 8.089 7.777 7.968 394,178 -0.14(-1.68%)
Mar 01, 2006 8.021 8.129 7.913 8.105 281,295 +0.08(+1.04%)
Feb 28, 2006 8.173 8.173 7.968 8.021 318,619 -0.15(-1.85%)
Feb 27, 2006 8.182 8.239 8.160 8.173 250,799 -0.01(-0.11%)
Feb 24, 2006 8.074 8.182 8.021 8.182 208,468 +0.08(+1.00%)
Feb 23, 2006 8.030 8.193 8.030 8.100 303,144 +0.07(+0.88%)
Feb 22, 2006 7.975 8.069 7.942 8.030 374,150 +0.06(+0.72%)
Feb 21, 2006 8.052 8.054 7.927 7.973 352,302 -0.09(-1.17%)
Feb 17, 2006 8.034 8.091 7.898 8.067 323,626 +0.05(+0.60%)
Feb 16, 2006 8.008 8.032 7.942 8.019 184,344 +0.04(+0.47%)
Feb 15, 2006 7.909 7.997 7.850 7.982 253,075 +0.07(+0.92%)
Feb 14, 2006 7.920 7.999 7.826 7.909 298,137 +0.00(+0.00%)
Feb 13, 2006 7.865 7.920 7.790 7.909 252,164 +0.00(+0.00%)
Feb 10, 2006 7.907 7.953 7.832 7.909 356,399 +0.00(+0.03%)
Feb 09, 2006 8.085 8.085 7.889 7.907 351,847 -0.14(-1.80%)
Feb 08, 2006 8.050 8.118 8.041 8.052 228,951 +0.05(+0.58%)
Feb 07, 2006 8.186 8.186 8.006 8.006 244,882 -0.18(-2.20%)
Feb 06, 2006 8.107 8.214 7.993 8.186 317,709 +0.09(+1.09%)
Feb 03, 2006 8.217 8.269 8.065 8.098 542,109 -0.17(-2.10%)
Feb 02, 2006 8.316 8.443 8.197 8.272 526,633 -0.21(-2.46%)
Feb 01, 2006 8.546 8.621 8.463 8.480 772,881 -0.11(-1.33%)
Jan 31, 2006 8.463 8.654 8.447 8.595 367,778 +0.11(+1.29%)
Jan 30, 2006 8.529 8.579 8.458 8.485 275,378 -0.06(-0.69%)
Jan 27, 2006 8.474 8.669 8.414 8.544 1,084,673 +0.07(+0.86%)
Jan 26, 2006 8.243 8.472 8.223 8.472 452,440 +0.23(+2.80%)
Jan 25, 2006 8.346 8.346 8.168 8.241 300,868 -0.10(-1.21%)
Jan 24, 2006 8.239 8.342 8.228 8.342 316,344 +0.16(+1.93%)
Jan 23, 2006 8.206 8.221 8.109 8.184 257,627 -0.02(-0.27%)
Jan 20, 2006 8.392 8.412 8.182 8.206 183,434 -0.15(-1.79%)
Jan 19, 2006 8.338 8.410 8.253 8.355 421,488 +0.03(+0.40%)
Jan 18, 2006 8.294 8.355 8.269 8.322 266,730 +0.01(+0.08%)
Jan 17, 2006 8.309 8.346 8.272 8.316 309,061 -0.02(-0.21%)
Jan 13, 2006 8.261 8.364 8.250 8.333 387,806 +0.08(+0.93%)
Jan 12, 2006 8.151 8.272 8.151 8.256 219,392 +0.07(+0.80%)
Jan 11, 2006 8.283 8.283 8.080 8.190 225,309 -0.09(-1.11%)
Jan 10, 2006 8.250 8.316 8.199 8.283 277,199 +0.00(+0.03%)
Jan 09, 2006 8.276 8.313 8.234 8.280 344,564 +0.00(+0.03%)
Jan 06, 2006 8.186 8.289 8.177 8.278 544,840 +0.13(+1.59%)
Jan 05, 2006 8.089 8.184 8.089 8.149 232,137 +0.06(+0.73%)
Jan 04, 2006 8.199 8.199 8.065 8.089 478,840 -0.13(-1.55%)
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.