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 (%)
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%)
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%)
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.