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 (%)
Sep 30, 2008 4.800 4.880 4.685 4.754 53,300 +0.03(+0.61%)
Sep 29, 2008 4.811 4.846 4.622 4.725 129,442 -0.15(-3.06%)
Sep 26, 2008 4.886 5.023 4.805 4.874 0 -0.15(-2.96%)
Sep 25, 2008 5.052 5.126 4.931 5.023 57,617 -0.03(-0.57%)
Sep 24, 2008 5.000 5.086 5.000 5.052 68,121 +0.05(+1.03%)
Sep 23, 2008 5.000 5.098 4.931 5.000 139,459 +0.02(+0.46%)
Sep 22, 2008 5.149 5.155 4.874 4.977 92,893 -0.18(-3.44%)
Sep 19, 2008 4.874 5.584 4.874 5.155 0 +0.34(+7.02%)
Sep 18, 2008 4.605 5.115 4.582 4.817 454,419 +0.31(+6.86%)
Sep 17, 2008 4.828 4.828 4.490 4.508 51,440 -0.39(-7.95%)
Sep 16, 2008 4.599 4.897 4.502 4.897 38,760 +0.30(+6.48%)
Sep 15, 2008 4.863 4.926 4.599 4.599 16,010 -0.30(-6.19%)
Sep 12, 2008 4.674 4.903 4.674 4.903 31,776 +0.04(+0.82%)
Sep 11, 2008 4.685 4.868 4.508 4.863 29,377 +0.10(+2.17%)
Sep 10, 2008 4.697 4.771 4.662 4.760 50,408 +0.10(+2.21%)
Sep 09, 2008 4.639 4.840 4.536 4.657 56,394 +0.03(+0.74%)
Sep 08, 2008 4.588 4.794 4.496 4.622 34,744 +0.32(+7.46%)
Sep 05, 2008 4.479 4.479 4.227 4.301 0 -0.20(-4.45%)
Sep 04, 2008 4.725 4.725 4.433 4.502 29,855 -0.26(-5.53%)
Sep 03, 2008 4.639 4.777 4.639 4.765 21,171 +0.13(+2.72%)
Sep 02, 2008 4.725 4.828 4.582 4.639 23,032 -0.02(-0.37%)
Aug 29, 2008 4.611 4.657 4.548 4.657 0 +0.07(+1.50%)
Aug 28, 2008 4.508 4.691 4.496 4.588 32,125 +0.11(+2.43%)
Aug 27, 2008 4.439 4.479 4.376 4.479 12,047 +0.02(+0.51%)
Aug 26, 2008 4.227 4.508 4.227 4.456 12,151 +0.23(+5.42%)
Aug 25, 2008 4.611 4.611 4.227 4.227 17,372 -0.36(-7.75%)
Aug 22, 2008 4.599 4.628 4.439 4.582 38,721 +0.04(+0.88%)
Aug 21, 2008 4.525 4.805 4.364 4.542 73,537 -0.04(-0.87%)
Aug 20, 2008 4.714 4.714 4.508 4.582 17,634 -0.07(-1.48%)
Aug 19, 2008 4.725 4.742 4.622 4.651 23,949 -0.13(-2.75%)
Aug 18, 2008 4.863 4.868 4.742 4.783 19,554 -0.06(-1.30%)
Aug 15, 2008 5.115 5.115 4.788 4.846 0 -0.15(-3.09%)
Aug 14, 2008 4.868 5.017 4.868 5.000 88,447 +0.07(+1.51%)
Aug 13, 2008 4.834 5.006 4.834 4.926 74,220 +0.02(+0.35%)
Aug 12, 2008 4.868 4.954 4.811 4.909 33,853 +0.01(+0.23%)
Aug 11, 2008 4.576 4.983 4.576 4.897 115,267 +0.33(+7.14%)
Aug 08, 2008 4.307 4.582 4.307 4.571 67,655 +0.27(+6.40%)
Aug 07, 2008 4.399 4.399 4.267 4.296 37,192 -0.20(-4.46%)
Aug 06, 2008 3.969 4.553 3.855 4.496 129,545 +0.49(+12.14%)
Aug 05, 2008 4.009 4.044 3.900 4.009 51,521 +0.08(+2.04%)
Aug 04, 2008 4.055 4.055 3.860 3.929 34,536 -0.12(-2.97%)
Aug 01, 2008 4.198 4.198 4.015 4.049 35,853 -0.13(-3.15%)
Jul 31, 2008 4.370 4.445 4.181 4.181 56,081 -0.26(-5.81%)
Jul 30, 2008 4.479 4.565 4.393 4.439 48,886 -0.04(-0.90%)
Jul 29, 2008 4.479 4.674 4.296 4.479 104,957 +0.01(+0.26%)
Jul 28, 2008 4.536 4.702 4.456 4.467 60,140 -0.09(-2.01%)
Jul 25, 2008 4.553 4.616 4.370 4.559 78,351 +0.19(+4.46%)
Jul 24, 2008 4.353 4.467 4.301 4.364 37,188 +0.06(+1.46%)
Jul 23, 2008 3.986 4.313 3.941 4.301 111,342 +0.09(+2.04%)
Jul 22, 2008 3.929 4.250 3.895 4.215 83,457 +0.33(+8.39%)
Jul 21, 2008 3.935 3.998 3.855 3.889 45,146 -0.09(-2.16%)
Jul 18, 2008 4.049 4.061 3.929 3.975 48,188 -0.12(-2.94%)
Jul 17, 2008 3.723 4.101 3.723 4.095 73,397 +0.38(+10.17%)
Jul 16, 2008 3.734 3.740 3.671 3.717 73,134 +0.01(+0.31%)
Jul 15, 2008 3.740 3.832 3.551 3.706 92,220 -0.13(-3.43%)
Jul 14, 2008 3.923 3.923 3.826 3.837 44,640 -0.06(-1.47%)
Jul 11, 2008 3.866 3.975 3.843 3.895 94,452 -0.01(-0.29%)
Jul 10, 2008 3.941 4.061 3.872 3.906 26,555 -0.03(-0.87%)
Jul 09, 2008 4.009 4.067 3.809 3.941 44,521 -0.07(-1.71%)
Jul 08, 2008 3.734 4.038 3.734 4.009 66,866 +0.26(+6.87%)
Jul 07, 2008 3.711 3.786 3.465 3.752 77,671 +0.07(+2.02%)
Jul 04, 2008 3.654 3.694 3.654 3.677 13,045 +0.00(+0.00%)
Jul 03, 2008 3.654 3.694 3.654 3.677 13,045 +0.02(+0.63%)
Jul 02, 2008 3.935 3.958 3.637 3.654 65,804 -0.28(-7.13%)
Jul 01, 2008 3.734 4.026 3.660 3.935 92,074 +0.15(+4.09%)
Jun 30, 2008 3.963 3.992 3.774 3.780 48,614 -0.17(-4.21%)
Jun 27, 2008 3.981 4.049 3.809 3.946 351,790 -0.03(-0.86%)
Jun 26, 2008 3.855 4.055 3.855 3.981 93,498 -0.03(-0.71%)
Jun 25, 2008 3.906 4.009 3.906 4.009 64,863 +0.12(+3.09%)
Jun 24, 2008 3.837 3.918 3.803 3.889 51,783 +0.02(+0.59%)
Jun 23, 2008 3.963 3.963 3.757 3.866 40,636 -0.10(-2.46%)
Jun 20, 2008 3.889 3.963 3.843 3.963 114,534 +0.06(+1.62%)
Jun 19, 2008 3.929 3.963 3.872 3.900 65,307 -0.03(-0.73%)
Jun 18, 2008 4.089 4.118 3.923 3.929 45,043 -0.17(-4.19%)
Jun 17, 2008 4.238 4.238 4.101 4.101 26,423 -0.14(-3.24%)
Jun 16, 2008 4.210 4.336 4.210 4.238 31,950 -0.01(-0.14%)
Jun 13, 2008 4.244 4.273 4.181 4.244 55,019 +0.04(+0.95%)
Jun 12, 2008 4.273 4.307 4.175 4.204 41,904 -0.03(-0.68%)
Jun 11, 2008 4.376 4.393 4.215 4.233 45,647 -0.17(-3.78%)
Jun 10, 2008 4.445 4.462 4.215 4.399 40,013 +0.10(+2.40%)
Jun 09, 2008 4.422 4.445 4.158 4.296 69,832 -0.06(-1.32%)
Jun 06, 2008 4.530 4.530 4.284 4.353 55,496 -0.22(-4.76%)
Jun 05, 2008 4.347 4.582 4.347 4.571 50,155 +0.22(+5.14%)
Jun 04, 2008 4.439 4.508 4.284 4.347 47,927 -0.10(-2.32%)
Jun 03, 2008 4.445 4.485 4.359 4.450 50,716 +0.03(+0.78%)
Jun 02, 2008 4.582 4.582 4.250 4.416 90,200 -0.26(-5.63%)
May 30, 2008 4.508 4.679 4.416 4.679 64,687 +0.17(+3.68%)
May 29, 2008 4.502 4.530 4.456 4.513 51,014 -0.01(-0.25%)
May 28, 2008 4.565 4.565 4.496 4.525 11,872 -0.01(-0.25%)
May 27, 2008 4.382 4.576 4.382 4.536 27,509 +0.15(+3.39%)
May 26, 2008 4.639 4.639 4.238 4.387 0 +0.00(+0.00%)
May 23, 2008 4.639 4.639 4.238 4.387 62,696 -0.14(-3.16%)
May 22, 2008 4.513 4.611 4.353 4.530 45,466 +0.02(+0.51%)
May 21, 2008 4.559 4.748 4.496 4.508 22,728 -0.09(-1.99%)
May 20, 2008 4.662 4.788 4.525 4.599 58,208 -0.06(-1.35%)
May 19, 2008 4.811 4.886 4.639 4.662 60,652 -0.17(-3.55%)
May 16, 2008 4.754 4.834 4.599 4.834 80,802 +0.08(+1.69%)
May 15, 2008 4.628 4.754 4.576 4.754 22,309 +0.11(+2.47%)
May 14, 2008 4.725 4.725 4.616 4.639 17,983 -0.09(-1.82%)
May 13, 2008 4.553 4.725 4.533 4.725 40,505 +0.18(+3.90%)
May 12, 2008 4.530 4.582 4.479 4.548 53,600 +0.05(+1.15%)
May 09, 2008 4.353 4.576 4.341 4.496 54,784 +0.14(+3.29%)
May 08, 2008 4.296 4.387 4.296 4.353 95,230 +0.09(+2.15%)
May 07, 2008 4.210 4.571 4.210 4.261 107,246 +0.05(+1.09%)
May 06, 2008 4.233 4.256 4.124 4.215 62,829 -0.05(-1.21%)
May 05, 2008 4.433 4.462 4.267 4.267 105,949 -0.20(-4.49%)
May 02, 2008 4.565 4.565 4.387 4.467 62,483 -0.05(-1.14%)
May 01, 2008 4.210 4.525 4.210 4.519 24,745 +0.30(+7.20%)
Apr 30, 2008 4.296 4.336 4.210 4.215 33,562 -0.06(-1.47%)
Apr 29, 2008 4.387 4.422 4.261 4.278 18,857 -0.11(-2.48%)
Apr 28, 2008 4.439 4.519 4.387 4.387 24,967 -0.06(-1.29%)
Apr 25, 2008 4.336 4.467 4.210 4.445 38,616 +0.13(+2.92%)
Apr 24, 2008 4.135 4.341 4.095 4.319 50,981 +0.22(+5.31%)
Apr 23, 2008 3.952 4.273 3.952 4.101 78,656 +0.01(+0.28%)
Apr 22, 2008 4.301 4.301 3.929 4.089 216,771 -0.27(-6.18%)
Apr 21, 2008 4.490 4.490 4.313 4.359 74,466 -0.17(-3.67%)
Apr 18, 2008 4.582 4.662 4.508 4.525 59,182 +0.02(+0.38%)
Apr 17, 2008 4.530 4.536 4.456 4.508 15,713 -0.05(-1.13%)
Apr 16, 2008 4.410 4.576 4.313 4.559 62,225 +0.11(+2.58%)
Apr 15, 2008 4.445 4.473 4.273 4.445 123,473 +0.02(+0.52%)
Apr 14, 2008 4.204 4.462 4.198 4.422 65,074 +0.21(+4.89%)
Apr 11, 2008 4.359 4.410 4.175 4.215 42,950 -0.19(-4.29%)
Apr 10, 2008 4.307 4.427 4.296 4.404 41,902 +0.10(+2.26%)
Apr 09, 2008 4.427 4.473 4.284 4.307 38,760 -0.12(-2.72%)
Apr 08, 2008 4.559 4.611 4.410 4.427 39,982 -0.15(-3.25%)
Apr 07, 2008 4.645 4.645 4.548 4.576 59,012 -0.03(-0.62%)
Apr 04, 2008 4.697 4.697 4.576 4.605 78,677 -0.05(-0.99%)
Apr 03, 2008 4.657 4.691 4.593 4.651 33,522 -0.01(-0.25%)
Apr 02, 2008 4.605 4.691 4.542 4.662 46,092 +0.07(+1.62%)
Apr 01, 2008 4.714 4.748 4.565 4.588 67,742 -0.04(-0.87%)
Mar 31, 2008 4.891 4.891 4.628 4.628 52,902 -0.23(-4.83%)
Mar 28, 2008 4.920 4.949 4.834 4.863 70,710 -0.04(-0.82%)
Mar 27, 2008 5.012 5.012 4.897 4.903 49,934 -0.09(-1.83%)
Mar 26, 2008 4.909 5.109 4.909 4.994 138,278 +0.09(+1.75%)
Mar 25, 2008 4.897 4.949 4.897 4.909 40,855 +0.05(+0.94%)
Mar 24, 2008 4.949 4.994 4.817 4.863 103,185 -0.07(-1.51%)
Mar 21, 2008 5.029 5.029 4.834 4.937 355,823 +0.00(+0.00%)
Mar 20, 2008 5.029 5.029 4.834 4.937 355,823 +0.14(+2.86%)
Mar 19, 2008 4.937 5.012 4.800 4.800 63,552 -0.09(-1.87%)
Mar 18, 2008 4.754 5.023 4.662 4.891 95,677 +0.28(+6.09%)
Mar 17, 2008 4.353 4.697 4.238 4.611 216,050 +0.14(+3.07%)
Mar 14, 2008 4.657 4.714 4.450 4.473 75,250 -0.15(-3.34%)
Mar 13, 2008 4.502 4.628 4.502 4.628 68,615 +0.06(+1.38%)
Mar 12, 2008 4.588 4.754 4.530 4.565 76,123 -0.02(-0.37%)
Mar 11, 2008 4.359 4.582 4.359 4.582 101,264 +0.32(+7.53%)
Mar 10, 2008 4.307 4.347 4.250 4.261 54,648 -0.05(-1.06%)
Mar 07, 2008 4.210 4.341 4.181 4.307 45,743 +0.07(+1.76%)
Mar 06, 2008 4.387 4.433 4.210 4.233 217,719 -0.17(-3.90%)
Mar 05, 2008 4.353 4.433 4.336 4.404 75,599 +0.05(+1.18%)
Mar 04, 2008 4.313 4.376 4.313 4.353 92,709 -0.01(-0.26%)
Mar 03, 2008 4.193 4.376 4.193 4.364 85,376 +0.17(+4.10%)
Feb 29, 2008 4.278 4.278 4.118 4.193 62,679 -0.15(-3.43%)
Feb 28, 2008 4.319 4.353 4.296 4.341 66,345 -0.02(-0.39%)
Feb 27, 2008 4.296 4.370 4.238 4.359 35,442 +0.01(+0.13%)
Feb 26, 2008 4.307 4.485 4.307 4.353 40,331 +0.01(+0.13%)
Feb 25, 2008 4.296 4.376 4.267 4.347 87,297 +0.05(+1.07%)
Feb 22, 2008 4.433 4.433 4.296 4.301 118,675 -0.11(-2.59%)
Feb 21, 2008 4.399 4.485 4.382 4.416 167,960 +0.06(+1.45%)
Feb 20, 2008 4.433 4.433 4.301 4.353 46,616 -0.12(-2.69%)
Feb 19, 2008 4.720 4.725 4.393 4.473 144,040 -0.18(-3.82%)
Feb 18, 2008 4.823 4.857 4.639 4.651 0 +0.00(+0.00%)
Feb 15, 2008 4.823 4.857 4.639 4.651 62,854 -0.19(-3.91%)
Feb 14, 2008 4.994 5.046 4.731 4.840 59,362 -0.13(-2.54%)
Feb 13, 2008 4.611 5.006 4.611 4.966 61,806 +0.44(+9.75%)
Feb 12, 2008 4.485 4.605 4.467 4.525 47,664 +0.06(+1.41%)
Feb 11, 2008 4.330 4.571 4.278 4.462 52,552 +0.09(+1.96%)
Feb 08, 2008 4.616 4.616 4.353 4.376 66,520 -0.25(-5.33%)
Feb 07, 2008 4.519 4.748 4.467 4.622 54,822 +0.08(+1.77%)
Feb 06, 2008 4.714 4.823 4.513 4.542 115,892 -0.17(-3.53%)
Feb 05, 2008 4.840 4.972 4.708 4.708 107,026 -0.24(-4.86%)
Feb 04, 2008 5.143 5.143 4.880 4.949 124,660 -0.20(-3.89%)
Feb 01, 2008 5.218 5.292 5.063 5.149 129,374 -0.06(-1.10%)
Jan 31, 2008 4.863 5.252 4.863 5.206 136,882 +0.26(+5.21%)
Jan 30, 2008 4.886 5.155 4.886 4.949 178,784 +0.02(+0.35%)
Jan 29, 2008 5.115 5.115 4.794 4.931 311,127 -0.08(-1.60%)
Jan 28, 2008 4.702 5.012 4.645 5.012 49,934 +0.31(+6.58%)
Jan 25, 2008 4.800 4.811 4.662 4.702 92,802 -0.04(-0.85%)
Jan 24, 2008 5.000 5.000 4.639 4.742 156,785 -0.24(-4.83%)
Jan 23, 2008 4.284 5.155 4.061 4.983 464,055 +0.93(+22.88%)
Jan 22, 2008 3.717 4.078 3.717 4.055 63,552 +0.23(+5.99%)
Jan 21, 2008 3.729 4.049 3.729 3.826 0 +0.00(+0.00%)
Jan 18, 2008 3.729 4.049 3.729 3.826 76,996 +0.05(+1.37%)
Jan 17, 2008 3.900 3.912 3.774 3.774 82,059 -0.11(-2.95%)
Jan 16, 2008 3.963 4.015 3.843 3.889 137,755 -0.10(-2.44%)
Jan 15, 2008 4.021 4.049 3.872 3.986 97,947 -0.03(-0.85%)
Jan 14, 2008 4.049 4.147 4.004 4.021 69,488 -0.01(-0.14%)
Jan 11, 2008 4.198 4.198 3.992 4.026 107,201 -0.20(-4.74%)
Jan 10, 2008 4.009 4.250 3.958 4.227 111,042 +0.15(+3.80%)
Jan 09, 2008 4.004 4.072 3.918 4.072 100,741 +0.05(+1.28%)
Jan 08, 2008 4.021 4.078 3.981 4.021 96,201 +0.01(+0.29%)
Jan 07, 2008 4.061 4.147 3.981 4.009 45,918 +0.01(+0.14%)
Jan 04, 2008 3.906 4.032 3.849 4.004 81,535 +0.01(+0.29%)
Jan 03, 2008 4.004 4.067 3.975 3.992 69,837 -0.01(-0.29%)
Jan 02, 2008 3.992 4.078 3.981 4.004 87,995 -0.01(-0.29%)
Jan 01, 2008 4.067 4.101 3.929 4.015 0 +0.00(+0.00%)
Dec 31, 2007 4.067 4.101 3.929 4.015 74,551 -0.07(-1.82%)
Dec 28, 2007 4.215 4.215 3.986 4.089 69,837 -0.13(-2.99%)
Dec 27, 2007 4.359 4.382 4.215 4.215 42,601 -0.15(-3.54%)
Dec 26, 2007 4.204 4.370 4.135 4.370 34,744 +0.11(+2.55%)
Dec 24, 2007 4.244 4.319 4.221 4.261 43,823 -0.02(-0.40%)
Dec 21, 2007 4.382 4.382 4.158 4.278 196,244 -0.01(-0.27%)
Dec 20, 2007 4.238 4.290 4.009 4.290 60,584 +0.01(+0.13%)
Dec 19, 2007 4.175 4.296 4.096 4.284 54,298 +0.11(+2.61%)
Dec 18, 2007 4.021 4.181 3.986 4.175 70,187 +0.19(+4.74%)
Dec 17, 2007 3.912 4.038 3.895 3.986 49,584 +0.03(+0.72%)
Dec 14, 2007 3.952 4.004 3.900 3.958 94,281 -0.07(-1.71%)
Dec 13, 2007 3.912 4.026 3.912 4.026 39,109 +0.06(+1.44%)
Dec 12, 2007 3.878 4.124 3.815 3.969 140,897 +0.17(+4.52%)
Dec 11, 2007 4.101 4.107 3.774 3.797 1,769,167 -0.27(-6.62%)
Dec 10, 2007 4.078 4.107 4.026 4.067 52,727 -0.02(-0.42%)
Dec 07, 2007 4.118 4.130 3.981 4.084 46,616 -0.02(-0.42%)
Dec 06, 2007 3.809 4.101 3.809 4.101 66,869 +0.30(+7.83%)
Dec 05, 2007 3.923 3.923 3.694 3.803 76,472 -0.04(-1.04%)
Dec 04, 2007 4.015 4.038 3.843 3.843 74,202 -0.22(-5.36%)
Dec 03, 2007 4.187 4.187 4.061 4.061 40,505 -0.15(-3.67%)
Nov 30, 2007 4.387 4.422 4.044 4.215 103,360 -0.09(-2.13%)
Nov 29, 2007 4.296 4.404 4.273 4.307 60,933 +0.02(+0.53%)
Nov 28, 2007 4.170 4.370 4.118 4.284 258,400 +0.18(+4.32%)
Nov 27, 2007 4.089 4.130 4.015 4.107 79,789 +0.03(+0.70%)
Nov 26, 2007 4.330 4.336 4.072 4.078 62,504 -0.27(-6.32%)
Nov 23, 2007 4.193 4.387 4.193 4.353 28,773 +0.18(+4.40%)
Nov 21, 2007 4.078 4.261 4.072 4.170 109,016 +0.06(+1.39%)
Nov 20, 2007 4.078 4.204 4.067 4.112 107,201 +0.02(+0.56%)
Nov 19, 2007 4.158 4.215 4.009 4.089 102,487 -0.14(-3.38%)
Nov 16, 2007 4.336 4.393 4.170 4.233 170,928 -0.09(-2.12%)
Nov 15, 2007 4.410 4.467 4.296 4.324 61,282 -0.10(-2.20%)
Nov 14, 2007 4.599 4.599 4.410 4.422 60,060 -0.15(-3.38%)
Nov 13, 2007 4.508 4.599 4.490 4.576 114,359 +0.12(+2.70%)
Nov 12, 2007 4.399 4.645 4.347 4.456 128,152 +0.04(+0.91%)
Nov 09, 2007 4.508 4.599 4.376 4.416 90,090 -0.18(-3.99%)
Nov 08, 2007 4.336 4.668 4.336 4.599 80,315 +0.29(+6.78%)
Nov 07, 2007 4.410 4.456 4.296 4.307 109,645 -0.18(-3.96%)
Nov 06, 2007 4.399 4.519 4.296 4.485 82,495 +0.06(+1.29%)
Nov 05, 2007 4.387 4.490 4.301 4.427 84,678 -0.01(-0.26%)
Nov 02, 2007 4.571 4.593 4.382 4.439 131,993 -0.09(-1.90%)
Nov 01, 2007 4.622 4.651 4.439 4.525 173,547 -0.17(-3.54%)
Oct 31, 2007 4.519 4.754 4.490 4.691 68,091 +0.21(+4.73%)
Oct 30, 2007 4.496 4.553 4.467 4.479 98,296 +0.01(+0.13%)
Oct 29, 2007 4.553 4.657 4.467 4.473 118,200 -0.01(-0.13%)
Oct 26, 2007 4.725 4.725 4.427 4.479 147,183 -0.17(-3.69%)
Oct 25, 2007 4.805 4.805 4.628 4.651 210,561 -0.16(-3.33%)
Oct 24, 2007 4.582 4.811 4.559 4.811 106,851 -0.17(-3.34%)
Oct 23, 2007 4.914 5.132 4.886 4.977 111,740 +0.14(+2.96%)
Oct 22, 2007 4.639 4.886 4.548 4.834 81,884 +0.14(+2.93%)
Oct 19, 2007 5.052 5.057 4.691 4.697 141,072 -0.37(-7.24%)
Oct 18, 2007 4.989 5.103 4.960 5.063 48,537 +0.05(+1.03%)
Oct 17, 2007 5.035 5.035 4.954 5.012 53,425 +0.00(+0.00%)
Oct 16, 2007 4.977 5.012 4.949 5.012 27,760 +0.03(+0.57%)
Oct 15, 2007 4.994 5.029 4.909 4.983 61,108 -0.03(-0.57%)
Oct 12, 2007 4.960 5.040 4.880 5.012 73,155 +0.04(+0.81%)
Oct 11, 2007 5.035 5.120 4.914 4.972 36,839 -0.03(-0.57%)
Oct 10, 2007 5.189 5.201 4.983 5.000 63,203 -0.19(-3.64%)
Oct 09, 2007 5.195 5.212 5.166 5.189 51,505 -0.01(-0.11%)
Oct 08, 2007 5.183 5.229 5.178 5.195 41,902 +0.03(+0.55%)
Oct 05, 2007 4.954 5.178 4.926 5.166 84,678 +0.29(+5.87%)
Oct 04, 2007 4.874 4.920 4.846 4.880 51,680 +0.01(+0.12%)
Oct 03, 2007 4.788 4.897 4.765 4.874 68,441 +0.05(+0.95%)
Oct 02, 2007 4.874 4.914 4.788 4.828 51,330 -0.05(-1.06%)
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.