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

Marine Products Corp (NY: MPX )

9.800 +0.080 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 31, 2006 4.840 4.943 4.731 4.903 87,122 +0.01(+0.12%)
Jul 28, 2006 4.823 4.954 4.731 4.897 70,187 +0.10(+2.15%)
Jul 27, 2006 4.954 5.040 4.765 4.794 108,772 -0.02(-0.36%)
Jul 26, 2006 4.410 4.954 4.382 4.811 254,558 -0.03(-0.71%)
Jul 25, 2006 4.748 4.891 4.708 4.846 106,851 +0.11(+2.30%)
Jul 24, 2006 4.760 4.908 4.697 4.737 56,044 -0.02(-0.48%)
Jul 21, 2006 4.731 4.811 4.622 4.760 96,900 +0.01(+0.12%)
Jul 20, 2006 4.989 5.046 4.731 4.754 130,945 -0.20(-4.05%)
Jul 19, 2006 4.857 5.086 4.828 4.954 137,056 +0.08(+1.65%)
Jul 18, 2006 4.846 4.914 4.697 4.874 97,598 +0.14(+3.03%)
Jul 17, 2006 4.691 4.840 4.657 4.731 87,646 -0.02(-0.36%)
Jul 14, 2006 4.582 4.805 4.582 4.748 141,247 +0.13(+2.85%)
Jul 13, 2006 4.949 4.949 4.582 4.616 287,382 -0.36(-7.14%)
Jul 12, 2006 5.269 5.269 4.931 4.972 274,113 -0.38(-7.17%)
Jul 11, 2006 5.418 5.418 5.269 5.355 62,330 -0.09(-1.58%)
Jul 10, 2006 5.315 5.516 5.309 5.441 83,980 +0.10(+1.93%)
Jul 07, 2006 5.470 5.504 5.166 5.338 60,409 -0.18(-3.22%)
Jul 06, 2006 5.441 5.550 5.435 5.516 46,965 +0.08(+1.48%)
Jul 05, 2006 5.613 5.613 5.435 5.435 63,028 -0.22(-3.95%)
Jul 03, 2006 5.556 5.716 5.556 5.659 46,616 +0.09(+1.54%)
Jun 30, 2006 5.653 5.687 5.464 5.573 198,164 -0.08(-1.42%)
Jun 29, 2006 5.332 5.670 5.246 5.653 201,656 +0.37(+7.05%)
Jun 28, 2006 5.275 5.292 5.143 5.281 98,296 +0.04(+0.77%)
Jun 27, 2006 5.332 5.424 5.229 5.241 69,837 -0.06(-1.19%)
Jun 26, 2006 5.355 5.390 5.212 5.304 105,629 +0.00(+0.00%)
Jun 23, 2006 5.413 5.441 5.275 5.304 107,375 -0.11(-2.01%)
Jun 22, 2006 5.527 5.607 5.332 5.413 105,105 -0.17(-3.08%)
Jun 21, 2006 5.596 5.665 5.527 5.584 45,918 -0.01(-0.20%)
Jun 20, 2006 5.441 5.636 5.355 5.596 84,503 +0.10(+1.77%)
Jun 19, 2006 5.693 5.745 5.367 5.498 152,246 -0.14(-2.44%)
Jun 16, 2006 5.699 5.710 5.498 5.636 351,284 -0.09(-1.60%)
Jun 15, 2006 5.521 5.762 5.498 5.728 87,646 +0.26(+4.82%)
Jun 14, 2006 5.447 5.498 5.395 5.464 47,664 -0.01(-0.21%)
Jun 13, 2006 5.378 5.607 5.378 5.476 92,011 +0.09(+1.70%)
Jun 12, 2006 5.556 5.567 5.183 5.384 123,612 -0.07(-1.36%)
Jun 09, 2006 5.670 5.670 5.441 5.458 67,218 -0.19(-3.44%)
Jun 08, 2006 5.430 5.687 5.292 5.653 103,534 +0.17(+3.03%)
Jun 07, 2006 5.384 5.642 5.367 5.487 73,504 +0.12(+2.24%)
Jun 06, 2006 5.298 5.372 5.246 5.367 91,312 +0.09(+1.74%)
Jun 05, 2006 5.613 5.613 5.275 5.275 126,406 -0.40(-6.97%)
Jun 02, 2006 5.647 5.710 5.596 5.670 74,726 +0.02(+0.41%)
Jun 01, 2006 5.498 5.670 5.479 5.647 190,482 +0.09(+1.65%)
May 31, 2006 5.470 5.556 5.441 5.556 98,995 +0.07(+1.25%)
May 30, 2006 5.613 5.728 5.441 5.487 87,646 -0.17(-3.04%)
May 26, 2006 5.613 5.693 5.584 5.659 80,313 +0.10(+1.86%)
May 25, 2006 5.441 5.570 5.418 5.556 90,614 +0.11(+2.11%)
May 24, 2006 5.441 5.493 5.292 5.441 179,308 -0.01(-0.21%)
May 23, 2006 5.613 5.705 5.441 5.453 88,170 -0.20(-3.55%)
May 22, 2006 5.613 5.716 5.584 5.653 55,870 +0.02(+0.41%)
May 19, 2006 5.590 5.670 5.533 5.630 106,677 -0.02(-0.41%)
May 18, 2006 5.670 5.773 5.636 5.653 67,044 -0.05(-0.90%)
May 17, 2006 5.957 6.037 5.590 5.705 112,613 -0.31(-5.14%)
May 16, 2006 6.002 6.060 5.968 6.014 39,982 +0.01(+0.19%)
May 15, 2006 6.043 6.071 5.934 6.002 49,061 -0.07(-1.13%)
May 12, 2006 6.071 6.094 6.002 6.071 151,024 -0.03(-0.47%)
May 11, 2006 6.157 6.157 6.037 6.100 98,296 -0.09(-1.48%)
May 10, 2006 6.146 6.197 6.117 6.191 57,965 +0.00(+0.00%)
May 09, 2006 6.243 6.249 6.186 6.191 48,362 -0.09(-1.37%)
May 08, 2006 6.295 6.312 6.214 6.277 80,313 +0.01(+0.18%)
May 05, 2006 6.186 6.272 6.140 6.266 133,215 +0.07(+1.20%)
May 04, 2006 6.186 6.220 6.157 6.191 147,008 +0.01(+0.09%)
May 03, 2006 6.128 6.203 6.128 6.186 107,201 +0.00(+0.00%)
May 02, 2006 6.232 6.237 6.157 6.186 91,662 +0.00(+0.00%)
May 01, 2006 6.220 6.260 6.157 6.186 184,022 -0.05(-0.83%)
Apr 28, 2006 5.876 6.237 5.876 6.237 174,769 +0.07(+1.21%)
Apr 27, 2006 6.071 6.203 5.985 6.163 196,244 +0.01(+0.09%)
Apr 26, 2006 6.300 6.300 6.043 6.157 140,548 +0.09(+1.42%)
Apr 25, 2006 5.974 6.071 5.894 6.071 125,882 +0.15(+2.61%)
Apr 24, 2006 6.014 6.014 5.842 5.917 81,884 -0.09(-1.43%)
Apr 21, 2006 6.197 6.197 5.819 6.002 131,120 +0.09(+1.55%)
Apr 20, 2006 5.819 5.934 5.796 5.911 67,917 +0.09(+1.57%)
Apr 19, 2006 5.813 5.854 5.739 5.819 119,248 +0.01(+0.10%)
Apr 18, 2006 5.750 5.876 5.728 5.813 52,902 +0.06(+1.00%)
Apr 17, 2006 5.756 5.859 5.676 5.756 76,472 +0.04(+0.70%)
Apr 13, 2006 5.773 5.750 5.624 5.716 101,788 -0.06(-0.99%)
Apr 12, 2006 5.613 5.813 5.613 5.773 69,837 +0.02(+0.30%)
Apr 11, 2006 5.871 5.871 5.733 5.756 116,803 -0.13(-2.24%)
Apr 10, 2006 6.054 6.060 5.745 5.888 135,310 -0.17(-2.74%)
Apr 07, 2006 6.243 6.243 6.031 6.054 51,680 -0.13(-2.13%)
Apr 06, 2006 6.157 6.197 6.134 6.186 52,029 -0.01(-0.09%)
Apr 05, 2006 6.209 6.214 6.117 6.191 65,996 -0.02(-0.28%)
Apr 04, 2006 6.163 6.266 6.151 6.209 89,567 +0.03(+0.46%)
Apr 03, 2006 6.237 6.243 6.157 6.180 103,185 -0.11(-1.82%)
Mar 31, 2006 6.243 6.295 6.174 6.295 157,484 +0.11(+1.76%)
Mar 30, 2006 6.157 6.197 6.134 6.186 58,838 +0.00(+0.00%)
Mar 29, 2006 6.128 6.197 6.128 6.186 44,521 +0.06(+0.93%)
Mar 28, 2006 6.157 6.214 6.117 6.128 48,362 -0.06(-0.93%)
Mar 27, 2006 6.128 6.209 6.100 6.186 59,362 +0.03(+0.47%)
Mar 24, 2006 6.128 6.186 6.111 6.157 49,584 -0.03(-0.46%)
Mar 23, 2006 6.243 6.243 6.100 6.186 44,696 +0.00(+0.00%)
Mar 22, 2006 6.100 6.203 6.043 6.186 69,663 +0.05(+0.84%)
Mar 21, 2006 6.209 6.209 6.060 6.134 69,314 -0.05(-0.83%)
Mar 20, 2006 6.186 6.300 6.157 6.186 63,377 +0.06(+0.93%)
Mar 17, 2006 6.100 6.243 6.020 6.128 225,576 -0.06(-0.93%)
Mar 16, 2006 6.214 6.226 6.128 6.186 55,695 +0.02(+0.28%)
Mar 15, 2006 6.071 6.180 6.054 6.169 82,234 +0.05(+0.84%)
Mar 14, 2006 6.157 6.168 6.020 6.117 67,044 -0.07(-1.11%)
Mar 13, 2006 6.254 6.323 6.157 6.186 115,581 -0.11(-1.82%)
Mar 10, 2006 6.300 6.329 6.186 6.300 120,644 +0.06(+0.92%)
Mar 09, 2006 6.254 6.300 6.043 6.243 95,852 -0.07(-1.09%)
Mar 08, 2006 6.300 6.414 6.254 6.312 153,643 -0.11(-1.70%)
Mar 07, 2006 6.558 6.558 6.300 6.421 192,403 -0.21(-3.20%)
Mar 06, 2006 6.787 6.787 6.558 6.633 167,436 -0.21(-3.10%)
Mar 03, 2006 6.844 6.930 6.724 6.844 442,597 -0.09(-1.24%)
Mar 02, 2006 6.930 6.988 6.890 6.930 102,661 -0.05(-0.66%)
Mar 01, 2006 7.016 7.016 6.913 6.976 123,263 -0.04(-0.57%)
Feb 28, 2006 7.039 7.074 6.913 7.016 105,280 -0.02(-0.33%)
Feb 27, 2006 6.982 7.074 6.959 7.039 66,695 +0.06(+0.82%)
Feb 24, 2006 6.833 6.988 6.787 6.982 114,359 +0.09(+1.33%)
Feb 23, 2006 6.701 6.982 6.592 6.890 76,821 +0.15(+2.30%)
Feb 22, 2006 6.615 6.839 6.587 6.736 86,598 +0.11(+1.64%)
Feb 21, 2006 6.701 6.730 6.587 6.627 52,552 -0.11(-1.62%)
Feb 17, 2006 6.810 6.810 6.644 6.736 94,106 -0.02(-0.25%)
Feb 16, 2006 6.759 6.787 6.678 6.753 81,710 -0.06(-0.92%)
Feb 15, 2006 6.272 6.816 6.157 6.816 228,718 +0.40(+6.25%)
Feb 14, 2006 6.358 6.524 6.295 6.415 96,201 +0.11(+1.82%)
Feb 13, 2006 6.461 6.472 6.295 6.300 60,758 -0.10(-1.61%)
Feb 10, 2006 6.249 6.478 6.214 6.403 83,630 +0.10(+1.54%)
Feb 09, 2006 6.128 6.306 6.128 6.306 94,630 +0.23(+3.87%)
Feb 08, 2006 6.037 6.128 6.002 6.071 45,045 +0.06(+1.05%)
Feb 07, 2006 5.968 6.071 5.836 6.008 94,106 -0.01(-0.19%)
Feb 06, 2006 5.957 6.117 5.939 6.020 74,901 +0.06(+0.96%)
Feb 03, 2006 5.871 6.002 5.819 5.962 92,709 +0.09(+1.56%)
Feb 02, 2006 6.140 6.151 5.785 5.871 175,118 -0.27(-4.38%)
Feb 01, 2006 6.300 6.329 6.128 6.140 75,774 -0.14(-2.28%)
Jan 31, 2006 6.186 6.380 6.186 6.283 83,107 +0.05(+0.73%)
Jan 30, 2006 6.214 6.289 6.169 6.237 42,077 +0.08(+1.30%)
Jan 27, 2006 6.151 6.420 6.151 6.157 72,107 -0.09(-1.38%)
Jan 26, 2006 6.329 6.329 6.140 6.243 103,709 -0.13(-1.98%)
Jan 25, 2006 6.472 6.529 6.300 6.369 86,773 -0.07(-1.07%)
Jan 24, 2006 6.243 6.529 6.243 6.438 81,710 +0.27(+4.46%)
Jan 23, 2006 6.134 6.243 6.083 6.163 34,918 +0.03(+0.47%)
Jan 20, 2006 6.186 6.186 6.134 6.134 66,695 -0.04(-0.65%)
Jan 19, 2006 6.128 6.186 6.077 6.174 43,648 +0.05(+0.75%)
Jan 18, 2006 6.031 6.186 6.014 6.128 49,584 +0.06(+0.94%)
Jan 17, 2006 6.060 6.128 6.043 6.071 73,329 -0.10(-1.67%)
Jan 13, 2006 6.020 6.214 6.020 6.174 54,648 +0.14(+2.37%)
Jan 12, 2006 6.077 6.157 6.025 6.031 61,981 -0.04(-0.66%)
Jan 11, 2006 6.191 6.232 6.014 6.071 80,837 -0.14(-2.30%)
Jan 10, 2006 6.300 6.300 6.186 6.214 81,710 -0.03(-0.46%)
Jan 09, 2006 6.312 6.335 6.203 6.243 84,678 -0.06(-1.00%)
Jan 06, 2006 6.043 6.358 6.037 6.306 78,742 +0.27(+4.56%)
Jan 05, 2006 5.980 6.106 5.922 6.031 75,075 +0.03(+0.48%)
Jan 04, 2006 6.157 6.214 5.939 6.002 63,552 -0.11(-1.87%)
Jan 03, 2006 6.048 6.151 5.842 6.117 95,328 +0.11(+1.81%)
Dec 30, 2005 6.197 6.214 6.002 6.008 145,611 -0.25(-3.94%)
Dec 29, 2005 6.254 6.398 6.220 6.254 51,156 +0.00(+0.00%)
Dec 28, 2005 6.237 6.335 6.191 6.254 50,632 +0.07(+1.20%)
Dec 27, 2005 6.415 6.472 6.169 6.180 110,518 -0.27(-4.17%)
Dec 23, 2005 6.587 6.781 6.358 6.449 105,280 -0.11(-1.75%)
Dec 22, 2005 5.980 6.564 5.934 6.564 183,848 +0.70(+11.91%)
Dec 21, 2005 5.785 5.894 5.785 5.865 48,188 +0.02(+0.39%)
Dec 20, 2005 5.785 5.899 5.762 5.842 54,997 +0.00(+0.00%)
Dec 19, 2005 6.128 6.180 5.791 5.842 133,564 -0.17(-2.76%)
Dec 16, 2005 6.014 6.117 6.008 6.008 167,610 +0.02(+0.29%)
Dec 15, 2005 6.037 6.054 5.848 5.991 86,424 -0.03(-0.57%)
Dec 14, 2005 5.768 6.048 5.768 6.025 78,043 +0.20(+3.44%)
Dec 13, 2005 5.865 5.888 5.785 5.825 81,361 -0.03(-0.49%)
Dec 12, 2005 5.842 5.871 5.785 5.854 32,125 +0.07(+1.19%)
Dec 09, 2005 5.722 5.842 5.722 5.785 31,252 +0.05(+0.80%)
Dec 08, 2005 5.813 5.882 5.710 5.739 75,948 -0.08(-1.38%)
Dec 07, 2005 5.957 6.025 5.785 5.819 60,235 -0.11(-1.84%)
Dec 06, 2005 5.728 6.008 5.728 5.928 89,217 +0.22(+3.81%)
Dec 05, 2005 5.682 5.728 5.642 5.710 57,441 -0.01(-0.20%)
Dec 02, 2005 5.813 5.813 5.699 5.722 91,836 -0.14(-2.44%)
Dec 01, 2005 5.773 5.871 5.768 5.865 61,282 +0.10(+1.79%)
Nov 30, 2005 5.756 5.773 5.716 5.762 125,184 -0.02(-0.40%)
Nov 29, 2005 5.728 5.808 5.699 5.785 93,757 +0.15(+2.75%)
Nov 28, 2005 5.728 5.773 5.561 5.630 74,377 -0.13(-2.19%)
Nov 25, 2005 5.871 5.871 5.739 5.756 12,920 -0.14(-2.33%)
Nov 23, 2005 5.831 5.899 5.699 5.894 56,917 +0.06(+1.08%)
Nov 22, 2005 5.773 5.865 5.728 5.831 42,601 +0.05(+0.89%)
Nov 21, 2005 5.739 5.791 5.722 5.779 103,709 -0.02(-0.30%)
Nov 18, 2005 5.756 5.813 5.710 5.796 49,759 +0.08(+1.40%)
Nov 17, 2005 5.665 5.762 5.642 5.716 32,474 +0.06(+1.01%)
Nov 16, 2005 5.670 5.813 5.659 5.659 52,029 -0.02(-0.30%)
Nov 15, 2005 5.733 5.842 5.647 5.676 57,441 -0.06(-1.10%)
Nov 14, 2005 5.871 5.922 5.710 5.739 68,441 -0.10(-1.76%)
Nov 11, 2005 5.899 5.899 5.813 5.842 81,011 -0.08(-1.35%)
Nov 10, 2005 5.739 5.928 5.699 5.922 59,536 +0.17(+2.89%)
Nov 09, 2005 5.722 5.951 5.670 5.756 53,949 +0.03(+0.60%)
Nov 08, 2005 5.739 5.796 5.722 5.722 69,139 -0.09(-1.58%)
Nov 07, 2005 5.728 5.859 5.670 5.813 95,503 +0.09(+1.50%)
Nov 04, 2005 5.739 5.762 5.699 5.728 97,598 +0.01(+0.10%)
Nov 03, 2005 5.779 5.813 5.699 5.722 60,584 -0.03(-0.60%)
Nov 02, 2005 5.413 5.785 5.413 5.756 109,296 +0.34(+6.24%)
Nov 01, 2005 5.441 5.470 5.384 5.418 63,377 -0.05(-0.84%)
Oct 31, 2005 5.327 5.498 5.298 5.464 110,692 +0.10(+1.92%)
Oct 28, 2005 5.327 5.470 5.269 5.361 124,660 +0.03(+0.65%)
Oct 27, 2005 5.670 5.682 5.298 5.327 165,864 -0.37(-6.53%)
Oct 26, 2005 6.329 6.329 5.498 5.699 225,576 -0.68(-10.60%)
Oct 25, 2005 6.461 6.529 6.260 6.375 67,393 -0.09(-1.42%)
Oct 24, 2005 6.300 6.466 6.300 6.466 58,663 +0.26(+4.15%)
Oct 21, 2005 6.249 6.300 6.157 6.209 44,172 -0.06(-0.91%)
Oct 20, 2005 6.243 6.300 6.186 6.266 57,616 -0.03(-0.55%)
Oct 19, 2005 6.186 6.300 6.146 6.300 60,060 +0.11(+1.85%)
Oct 18, 2005 6.243 6.243 6.169 6.186 75,075 +0.00(+0.00%)
Oct 17, 2005 6.283 6.300 6.128 6.186 100,217 -0.04(-0.64%)
Oct 14, 2005 6.186 6.277 6.186 6.226 47,140 +0.04(+0.65%)
Oct 13, 2005 6.174 6.209 6.140 6.186 71,758 +0.01(+0.19%)
Oct 12, 2005 6.300 6.346 6.174 6.174 93,233 -0.13(-2.00%)
Oct 11, 2005 6.461 6.461 6.300 6.300 96,550 -0.16(-2.48%)
Oct 10, 2005 6.615 6.707 6.444 6.461 45,743 -0.03(-0.53%)
Oct 07, 2005 6.386 6.644 6.386 6.495 64,425 +0.11(+1.70%)
Oct 06, 2005 6.598 6.644 6.358 6.386 118,898 -0.29(-4.29%)
Oct 05, 2005 7.240 7.274 6.673 6.673 108,074 -0.45(-6.35%)
Oct 04, 2005 6.988 7.331 6.930 7.125 123,263 +0.22(+3.15%)
Oct 03, 2005 6.867 7.217 6.804 6.907 405,932 +0.59(+9.34%)
Sep 30, 2005 6.300 6.329 6.249 6.317 32,649 +0.02(+0.27%)
Sep 29, 2005 6.272 6.386 6.243 6.300 61,806 -0.01(-0.09%)
Sep 28, 2005 6.403 6.403 6.243 6.306 51,854 -0.04(-0.63%)
Sep 27, 2005 6.300 6.358 6.272 6.346 45,743 +0.02(+0.27%)
Sep 26, 2005 6.317 6.421 6.272 6.329 87,471 +0.07(+1.10%)
Sep 23, 2005 6.260 6.306 6.059 6.260 52,902 +0.18(+3.02%)
Sep 22, 2005 6.123 6.243 6.043 6.077 101,090 -0.05(-0.84%)
Sep 21, 2005 6.243 6.352 6.128 6.128 111,042 -0.11(-1.83%)
Sep 20, 2005 6.787 6.787 6.243 6.243 315,492 -0.57(-8.40%)
Sep 19, 2005 6.873 6.925 6.707 6.816 99,518 -0.05(-0.75%)
Sep 16, 2005 6.386 6.953 6.386 6.867 306,762 +0.64(+10.30%)
Sep 15, 2005 6.071 6.295 6.071 6.226 74,551 +0.15(+2.45%)
Sep 14, 2005 6.300 6.300 6.060 6.077 1,045,123 -0.19(-3.11%)
Sep 13, 2005 6.386 6.386 6.243 6.272 287,731 -0.17(-2.67%)
Sep 12, 2005 6.386 6.472 6.300 6.444 116,454 +0.00(+0.00%)
Sep 09, 2005 6.558 6.615 6.403 6.444 87,471 -0.11(-1.75%)
Sep 08, 2005 6.810 6.810 6.541 6.558 160,627 -0.30(-4.34%)
Sep 07, 2005 6.850 6.873 6.816 6.856 122,914 +0.01(+0.08%)
Sep 06, 2005 6.873 6.890 6.827 6.850 91,836 +0.01(+0.08%)
Sep 02, 2005 6.862 6.879 6.844 6.844 42,601 -0.02(-0.25%)
Sep 01, 2005 6.862 6.902 6.844 6.862 66,869 -0.04(-0.58%)
Aug 31, 2005 6.879 6.930 6.873 6.902 151,722 +0.02(+0.33%)
Aug 30, 2005 6.907 6.930 6.844 6.879 41,378 -0.03(-0.41%)
Aug 29, 2005 6.885 6.988 6.799 6.907 45,918 +0.02(+0.33%)
Aug 26, 2005 7.308 7.389 6.850 6.885 119,422 -0.41(-5.65%)
Aug 25, 2005 7.560 7.578 7.171 7.297 101,963 -0.25(-3.34%)
Aug 24, 2005 7.606 7.726 7.520 7.549 71,932 -0.11(-1.49%)
Aug 23, 2005 7.789 7.858 7.618 7.663 40,331 -0.15(-1.91%)
Aug 22, 2005 8.019 8.059 7.755 7.812 57,441 -0.22(-2.78%)
Aug 19, 2005 8.030 8.059 7.978 8.036 25,316 +0.01(+0.07%)
Aug 18, 2005 8.076 8.104 8.019 8.030 44,870 -0.05(-0.57%)
Aug 17, 2005 8.007 8.133 7.973 8.076 48,537 +0.13(+1.59%)
Aug 16, 2005 8.219 8.219 7.938 7.950 54,124 -0.27(-3.28%)
Aug 15, 2005 8.162 8.299 8.047 8.219 57,092 +0.09(+1.06%)
Aug 12, 2005 8.431 8.431 8.104 8.133 73,853 -0.30(-3.60%)
Aug 11, 2005 8.391 8.454 8.248 8.437 37,014 +0.03(+0.34%)
Aug 10, 2005 8.397 8.563 8.334 8.408 114,359 +0.04(+0.48%)
Aug 09, 2005 8.190 8.391 8.190 8.368 71,060 +0.18(+2.17%)
Aug 08, 2005 8.248 8.271 8.133 8.190 44,347 -0.02(-0.28%)
Aug 05, 2005 8.076 8.230 8.019 8.213 91,138 +0.11(+1.34%)
Aug 04, 2005 8.248 8.276 8.047 8.104 67,568 -0.17(-2.01%)
Aug 03, 2005 8.162 8.299 8.082 8.271 47,315 +0.11(+1.33%)
Aug 02, 2005 8.076 8.305 8.053 8.162 72,282 +0.14(+1.79%)
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.