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

Marine Products Corp (NY: MPX )

10.46 +0.13 (+1.26%)
Streaming Delayed Price Updated: 9:51 AM 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 (%)
Apr 30, 2008 4.384 4.425 4.297 4.302 32,883 -0.06(-1.47%)
Apr 29, 2008 4.478 4.513 4.349 4.367 18,476 -0.11(-2.48%)
Apr 28, 2008 4.530 4.612 4.478 4.478 24,462 -0.06(-1.29%)
Apr 25, 2008 4.425 4.560 4.297 4.536 37,836 +0.13(+2.92%)
Apr 24, 2008 4.221 4.431 4.180 4.408 49,951 +0.22(+5.31%)
Apr 23, 2008 4.034 4.361 4.034 4.186 77,066 +0.01(+0.28%)
Apr 22, 2008 4.390 4.390 4.010 4.174 212,389 -0.27(-6.18%)
Apr 21, 2008 4.583 4.583 4.402 4.449 72,961 -0.17(-3.67%)
Apr 18, 2008 4.677 4.758 4.601 4.618 57,986 +0.02(+0.38%)
Apr 17, 2008 4.624 4.630 4.548 4.601 15,395 -0.05(-1.13%)
Apr 16, 2008 4.501 4.671 4.402 4.653 60,967 +0.12(+2.58%)
Apr 15, 2008 4.536 4.566 4.361 4.536 120,977 +0.02(+0.52%)
Apr 14, 2008 4.291 4.554 4.285 4.513 63,759 +0.21(+4.89%)
Apr 11, 2008 4.449 4.501 4.262 4.302 42,082 -0.19(-4.29%)
Apr 10, 2008 4.396 4.519 4.384 4.495 41,055 +0.10(+2.26%)
Apr 09, 2008 4.519 4.566 4.373 4.396 37,976 -0.12(-2.72%)
Apr 08, 2008 4.653 4.706 4.501 4.519 39,173 -0.15(-3.25%)
Apr 07, 2008 4.741 4.741 4.641 4.671 57,820 -0.03(-0.62%)
Apr 04, 2008 4.793 4.793 4.671 4.700 77,087 -0.05(-0.99%)
Apr 03, 2008 4.753 4.788 4.688 4.747 32,844 -0.01(-0.25%)
Apr 02, 2008 4.700 4.788 4.636 4.758 45,161 +0.08(+1.62%)
Apr 01, 2008 4.811 4.846 4.659 4.682 66,373 -0.04(-0.87%)
Mar 31, 2008 4.992 4.992 4.723 4.723 51,832 -0.24(-4.83%)
Mar 28, 2008 5.021 5.051 4.934 4.963 69,281 -0.04(-0.82%)
Mar 27, 2008 5.115 5.115 4.998 5.004 48,924 -0.09(-1.83%)
Mar 26, 2008 5.010 5.214 5.010 5.097 135,483 +0.09(+1.75%)
Mar 25, 2008 4.998 5.051 4.998 5.010 40,029 +0.05(+0.94%)
Mar 24, 2008 5.051 5.097 4.916 4.963 101,099 -0.08(-1.51%)
Mar 21, 2008 5.133 5.133 4.934 5.039 348,631 +0.00(+0.00%)
Mar 20, 2008 5.133 5.133 4.934 5.039 348,631 +0.14(+2.86%)
Mar 19, 2008 5.039 5.115 4.899 4.899 62,267 -0.09(-1.87%)
Mar 18, 2008 4.852 5.127 4.758 4.992 93,743 +0.29(+6.09%)
Mar 17, 2008 4.443 4.793 4.326 4.706 211,683 +0.14(+3.07%)
Mar 14, 2008 4.753 4.811 4.542 4.566 73,729 -0.16(-3.34%)
Mar 13, 2008 4.595 4.723 4.595 4.723 67,228 +0.06(+1.38%)
Mar 12, 2008 4.682 4.852 4.624 4.659 74,584 -0.02(-0.38%)
Mar 11, 2008 4.449 4.677 4.449 4.677 99,217 +0.33(+7.53%)
Mar 10, 2008 4.396 4.437 4.338 4.349 53,543 -0.05(-1.06%)
Mar 07, 2008 4.297 4.431 4.267 4.396 44,819 +0.08(+1.76%)
Mar 06, 2008 4.478 4.525 4.297 4.320 213,318 -0.18(-3.90%)
Mar 05, 2008 4.443 4.525 4.425 4.495 74,071 +0.05(+1.18%)
Mar 04, 2008 4.402 4.466 4.402 4.443 90,835 -0.01(-0.26%)
Mar 03, 2008 4.279 4.466 4.279 4.454 83,650 +0.18(+4.10%)
Feb 29, 2008 4.367 4.367 4.203 4.279 61,412 -0.15(-3.43%)
Feb 28, 2008 4.408 4.443 4.384 4.431 65,004 -0.02(-0.39%)
Feb 27, 2008 4.384 4.460 4.326 4.449 34,726 +0.01(+0.13%)
Feb 26, 2008 4.396 4.577 4.396 4.443 39,516 +0.01(+0.13%)
Feb 25, 2008 4.384 4.466 4.355 4.437 85,532 +0.05(+1.07%)
Feb 22, 2008 4.525 4.525 4.384 4.390 116,276 -0.12(-2.59%)
Feb 21, 2008 4.490 4.577 4.472 4.507 164,564 +0.06(+1.45%)
Feb 20, 2008 4.525 4.525 4.390 4.443 45,674 -0.12(-2.69%)
Feb 19, 2008 4.817 4.823 4.484 4.566 141,128 -0.18(-3.82%)
Feb 18, 2008 4.922 4.957 4.735 4.747 0 +0.00(+0.00%)
Feb 15, 2008 4.922 4.957 4.735 4.747 61,583 -0.19(-3.91%)
Feb 14, 2008 5.097 5.150 4.829 4.940 58,162 -0.13(-2.54%)
Feb 13, 2008 4.706 5.109 4.706 5.068 60,557 +0.45(+9.75%)
Feb 12, 2008 4.577 4.700 4.560 4.618 46,700 +0.06(+1.41%)
Feb 11, 2008 4.419 4.665 4.367 4.554 51,490 +0.09(+1.96%)
Feb 08, 2008 4.712 4.712 4.443 4.466 65,175 -0.25(-5.33%)
Feb 07, 2008 4.612 4.846 4.560 4.718 53,714 +0.08(+1.77%)
Feb 06, 2008 4.811 4.922 4.606 4.636 113,549 -0.17(-3.53%)
Feb 05, 2008 4.940 5.074 4.805 4.805 104,863 -0.25(-4.86%)
Feb 04, 2008 5.249 5.249 4.981 5.051 122,140 -0.20(-3.89%)
Feb 01, 2008 5.325 5.401 5.168 5.255 126,759 -0.06(-1.10%)
Jan 31, 2008 4.963 5.361 4.963 5.314 134,115 +0.26(+5.21%)
Jan 30, 2008 4.986 5.261 4.986 5.051 175,170 +0.02(+0.35%)
Jan 29, 2008 5.220 5.220 4.893 5.033 304,838 -0.08(-1.60%)
Jan 28, 2008 4.799 5.115 4.741 5.115 48,924 +0.32(+6.58%)
Jan 25, 2008 4.899 4.910 4.758 4.799 90,926 -0.04(-0.85%)
Jan 24, 2008 5.103 5.103 4.735 4.840 153,616 -0.25(-4.83%)
Jan 23, 2008 4.373 5.261 4.145 5.086 454,674 +0.95(+22.88%)
Jan 22, 2008 3.794 4.162 3.794 4.139 62,267 +0.23(+5.99%)
Jan 21, 2008 3.806 4.133 3.806 3.905 0 +0.00(+0.00%)
Jan 18, 2008 3.806 4.133 3.806 3.905 75,439 +0.05(+1.37%)
Jan 17, 2008 3.981 3.993 3.852 3.852 80,400 -0.12(-2.95%)
Jan 16, 2008 4.045 4.098 3.922 3.969 134,970 -0.10(-2.44%)
Jan 15, 2008 4.104 4.133 3.952 4.069 95,967 -0.04(-0.85%)
Jan 14, 2008 4.133 4.232 4.086 4.104 68,084 -0.01(-0.14%)
Jan 11, 2008 4.285 4.285 4.074 4.110 105,034 -0.20(-4.74%)
Jan 10, 2008 4.092 4.338 4.039 4.314 108,797 +0.16(+3.80%)
Jan 09, 2008 4.086 4.156 3.998 4.156 98,704 +0.05(+1.28%)
Jan 08, 2008 4.104 4.162 4.063 4.104 94,257 +0.01(+0.29%)
Jan 07, 2008 4.145 4.232 4.063 4.092 44,990 +0.01(+0.14%)
Jan 04, 2008 3.987 4.115 3.928 4.086 79,887 +0.01(+0.29%)
Jan 03, 2008 4.086 4.150 4.057 4.074 68,426 -0.01(-0.29%)
Jan 02, 2008 4.074 4.162 4.063 4.086 86,216 -0.01(-0.29%)
Jan 01, 2008 4.150 4.186 4.010 4.098 0 +0.00(+0.00%)
Dec 31, 2007 4.150 4.186 4.010 4.098 73,044 -0.08(-1.82%)
Dec 28, 2007 4.302 4.302 4.069 4.174 68,426 -0.13(-2.99%)
Dec 27, 2007 4.449 4.472 4.302 4.302 41,739 -0.16(-3.54%)
Dec 26, 2007 4.291 4.460 4.221 4.460 34,042 +0.11(+2.55%)
Dec 24, 2007 4.332 4.408 4.308 4.349 42,937 -0.02(-0.40%)
Dec 21, 2007 4.472 4.472 4.244 4.367 192,277 -0.01(-0.27%)
Dec 20, 2007 4.326 4.378 4.092 4.378 59,359 +0.01(+0.13%)
Dec 19, 2007 4.262 4.384 4.181 4.373 53,201 +0.11(+2.61%)
Dec 18, 2007 4.104 4.267 4.069 4.262 68,768 +0.19(+4.74%)
Dec 17, 2007 3.993 4.121 3.975 4.069 48,582 +0.03(+0.72%)
Dec 14, 2007 4.034 4.086 3.981 4.039 92,375 -0.07(-1.71%)
Dec 13, 2007 3.993 4.110 3.993 4.110 38,318 +0.06(+1.44%)
Dec 12, 2007 3.958 4.209 3.893 4.051 138,049 +0.18(+4.52%)
Dec 11, 2007 4.186 4.191 3.852 3.876 1,733,405 -0.27(-6.62%)
Dec 10, 2007 4.162 4.191 4.110 4.150 51,661 -0.02(-0.42%)
Dec 07, 2007 4.203 4.215 4.063 4.168 45,674 -0.02(-0.42%)
Dec 06, 2007 3.887 4.186 3.887 4.186 65,518 +0.30(+7.83%)
Dec 05, 2007 4.004 4.004 3.770 3.882 74,926 -0.04(-1.04%)
Dec 04, 2007 4.098 4.121 3.922 3.922 72,702 -0.22(-5.36%)
Dec 03, 2007 4.273 4.273 4.145 4.145 39,687 -0.16(-3.67%)
Nov 30, 2007 4.478 4.513 4.127 4.302 101,270 -0.09(-2.13%)
Nov 29, 2007 4.384 4.495 4.361 4.396 59,701 +0.02(+0.53%)
Nov 28, 2007 4.256 4.460 4.203 4.373 253,176 +0.18(+4.32%)
Nov 27, 2007 4.174 4.215 4.098 4.191 78,176 +0.03(+0.70%)
Nov 26, 2007 4.419 4.425 4.156 4.162 61,241 -0.28(-6.32%)
Nov 23, 2007 4.279 4.478 4.279 4.443 28,191 +0.19(+4.40%)
Nov 21, 2007 4.162 4.349 4.156 4.256 106,813 +0.06(+1.39%)
Nov 20, 2007 4.162 4.291 4.150 4.197 105,034 +0.02(+0.56%)
Nov 19, 2007 4.244 4.302 4.092 4.174 100,415 -0.15(-3.38%)
Nov 16, 2007 4.425 4.484 4.256 4.320 167,472 -0.09(-2.12%)
Nov 15, 2007 4.501 4.560 4.384 4.414 60,043 -0.10(-2.20%)
Nov 14, 2007 4.694 4.694 4.501 4.513 58,846 -0.16(-3.38%)
Nov 13, 2007 4.601 4.694 4.583 4.671 112,047 +0.12(+2.70%)
Nov 12, 2007 4.490 4.741 4.437 4.548 125,561 +0.04(+0.91%)
Nov 09, 2007 4.601 4.694 4.466 4.507 88,269 -0.19(-3.98%)
Nov 08, 2007 4.425 4.764 4.425 4.694 78,691 +0.30(+6.78%)
Nov 07, 2007 4.501 4.548 4.384 4.396 107,429 -0.18(-3.96%)
Nov 06, 2007 4.490 4.612 4.384 4.577 80,828 +0.06(+1.29%)
Nov 05, 2007 4.478 4.583 4.390 4.519 82,966 -0.01(-0.26%)
Nov 02, 2007 4.665 4.688 4.472 4.530 129,325 -0.09(-1.90%)
Nov 01, 2007 4.718 4.747 4.530 4.618 170,038 -0.17(-3.54%)
Oct 31, 2007 4.612 4.852 4.583 4.788 66,715 +0.22(+4.73%)
Oct 30, 2007 4.589 4.647 4.560 4.571 96,309 +0.01(+0.13%)
Oct 29, 2007 4.647 4.753 4.560 4.566 115,811 -0.01(-0.13%)
Oct 26, 2007 4.823 4.823 4.519 4.571 144,208 -0.18(-3.69%)
Oct 25, 2007 4.905 4.905 4.723 4.747 206,304 -0.16(-3.33%)
Oct 24, 2007 4.677 4.910 4.653 4.910 104,691 -0.17(-3.34%)
Oct 23, 2007 5.016 5.238 4.986 5.080 109,481 +0.15(+2.96%)
Oct 22, 2007 4.735 4.986 4.641 4.934 80,229 +0.14(+2.93%)
Oct 19, 2007 5.156 5.162 4.788 4.793 138,220 -0.37(-7.24%)
Oct 18, 2007 5.092 5.209 5.062 5.168 47,556 +0.05(+1.03%)
Oct 17, 2007 5.138 5.138 5.057 5.115 52,345 +0.00(+0.00%)
Oct 16, 2007 5.080 5.115 5.051 5.115 27,199 +0.03(+0.57%)
Oct 15, 2007 5.097 5.133 5.010 5.086 59,872 -0.03(-0.57%)
Oct 12, 2007 5.062 5.144 4.981 5.115 71,676 +0.04(+0.81%)
Oct 11, 2007 5.138 5.226 5.016 5.074 36,094 -0.03(-0.57%)
Oct 10, 2007 5.296 5.308 5.086 5.103 61,925 -0.19(-3.64%)
Oct 09, 2007 5.302 5.320 5.273 5.296 50,464 -0.01(-0.11%)
Oct 08, 2007 5.290 5.337 5.285 5.302 41,055 +0.03(+0.55%)
Oct 05, 2007 5.057 5.285 5.027 5.273 82,966 +0.29(+5.87%)
Oct 04, 2007 4.975 5.021 4.945 4.981 50,635 +0.01(+0.12%)
Oct 03, 2007 4.887 4.998 4.864 4.975 67,057 +0.05(+0.95%)
Oct 02, 2007 4.975 5.016 4.887 4.928 50,293 -0.05(-1.06%)
Oct 01, 2007 4.951 5.057 4.858 4.981 93,059 +0.02(+0.47%)
Sep 28, 2007 5.203 5.203 4.957 4.957 53,372 -0.26(-5.04%)
Sep 27, 2007 5.162 5.244 5.156 5.220 20,356 +0.01(+0.22%)
Sep 26, 2007 5.214 5.285 5.127 5.209 29,936 -0.05(-0.89%)
Sep 25, 2007 5.086 5.285 5.086 5.255 28,738 +0.11(+2.16%)
Sep 24, 2007 5.325 5.349 5.021 5.144 48,069 -0.19(-3.61%)
Sep 21, 2007 5.454 5.454 5.267 5.337 148,826 -0.08(-1.40%)
Sep 20, 2007 5.448 5.495 5.390 5.413 35,410 -0.05(-0.96%)
Sep 19, 2007 5.378 5.518 5.290 5.466 143,352 +0.08(+1.52%)
Sep 18, 2007 5.109 5.401 5.045 5.384 90,493 +0.29(+5.62%)
Sep 17, 2007 5.086 5.109 5.045 5.097 42,424 +0.00(+0.00%)
Sep 14, 2007 5.086 5.133 5.057 5.097 86,388 +0.01(+0.23%)
Sep 13, 2007 5.156 5.156 5.086 5.086 48,069 -0.05(-1.02%)
Sep 12, 2007 5.209 5.209 5.086 5.138 77,321 -0.09(-1.68%)
Sep 11, 2007 5.127 5.290 5.103 5.226 52,517 +0.12(+2.29%)
Sep 10, 2007 5.144 5.144 5.039 5.109 114,955 +0.01(+0.23%)
Sep 07, 2007 5.016 5.109 4.981 5.097 103,152 -0.01(-0.11%)
Sep 06, 2007 5.021 5.103 4.992 5.103 53,201 +0.09(+1.75%)
Sep 05, 2007 5.086 5.133 5.004 5.016 113,074 -0.09(-1.72%)
Sep 04, 2007 5.162 5.179 5.086 5.103 76,466 -0.08(-1.47%)
Aug 31, 2007 5.191 5.337 5.074 5.179 59,188 +0.06(+1.14%)
Aug 30, 2007 5.279 5.279 5.086 5.121 40,029 -0.22(-4.05%)
Aug 29, 2007 5.144 5.337 5.016 5.337 92,375 +0.22(+4.22%)
Aug 28, 2007 5.086 5.133 5.057 5.121 69,965 +0.01(+0.11%)
Aug 27, 2007 5.127 5.173 5.033 5.115 60,043 -0.04(-0.79%)
Aug 24, 2007 5.138 5.179 5.074 5.156 45,674 +0.04(+0.68%)
Aug 23, 2007 5.156 5.209 5.062 5.121 75,097 -0.02(-0.45%)
Aug 22, 2007 5.144 5.197 5.092 5.144 53,372 +0.04(+0.80%)
Aug 21, 2007 5.086 5.238 5.027 5.103 93,914 -0.03(-0.57%)
Aug 20, 2007 5.162 5.244 5.062 5.133 145,234 -0.04(-0.79%)
Aug 17, 2007 5.150 5.624 5.103 5.173 234,359 +0.02(+0.45%)
Aug 16, 2007 5.127 5.273 5.069 5.150 154,472 +0.03(+0.57%)
Aug 15, 2007 5.080 5.150 4.998 5.121 94,941 +0.04(+0.69%)
Aug 14, 2007 5.133 5.150 5.057 5.086 66,886 -0.05(-1.02%)
Aug 13, 2007 5.232 5.255 5.057 5.138 159,946 -0.02(-0.34%)
Aug 10, 2007 4.864 5.173 4.852 5.156 198,948 +0.14(+2.80%)
Aug 09, 2007 5.121 5.261 4.992 5.016 164,906 -0.16(-3.16%)
Aug 08, 2007 5.261 5.279 5.051 5.179 288,587 -0.06(-1.23%)
Aug 07, 2007 5.115 5.279 4.694 5.244 156,182 +0.11(+2.16%)
Aug 06, 2007 4.945 5.261 4.875 5.133 132,233 +0.12(+2.45%)
Aug 03, 2007 5.080 5.232 5.010 5.010 108,626 -0.22(-4.25%)
Aug 02, 2007 5.057 5.244 5.057 5.232 37,976 +0.18(+3.47%)
Aug 01, 2007 5.068 5.232 4.986 5.057 69,794 -0.05(-0.92%)
Jul 31, 2007 5.115 5.162 5.033 5.103 107,257 +0.03(+0.58%)
Jul 30, 2007 4.922 5.138 4.823 5.074 97,507 +0.14(+2.84%)
Jul 27, 2007 4.969 5.103 4.922 4.934 185,776 -0.13(-2.65%)
Jul 26, 2007 5.027 5.203 4.940 5.068 142,497 -0.06(-1.25%)
Jul 25, 2007 4.969 5.173 4.951 5.133 185,263 +0.32(+6.68%)
Jul 24, 2007 4.735 4.887 4.653 4.811 143,181 -0.04(-0.84%)
Jul 23, 2007 4.887 4.910 4.829 4.852 42,253 -0.02(-0.48%)
Jul 20, 2007 4.945 4.945 4.834 4.875 90,151 -0.08(-1.65%)
Jul 19, 2007 4.940 4.986 4.834 4.957 30,962 +0.06(+1.19%)
Jul 18, 2007 4.998 4.998 4.852 4.899 31,989 -0.12(-2.44%)
Jul 17, 2007 5.051 5.068 4.910 5.021 39,516 -0.04(-0.69%)
Jul 16, 2007 4.940 5.109 4.893 5.057 60,215 +0.09(+1.76%)
Jul 13, 2007 4.940 5.051 4.858 4.969 92,033 +0.03(+0.59%)
Jul 12, 2007 4.881 4.981 4.829 4.940 121,627 +0.07(+1.44%)
Jul 11, 2007 4.823 4.899 4.823 4.869 55,767 +0.04(+0.73%)
Jul 10, 2007 4.864 4.905 4.817 4.834 85,874 -0.12(-2.36%)
Jul 09, 2007 5.004 5.004 4.910 4.951 28,396 -0.05(-1.05%)
Jul 06, 2007 4.934 5.021 4.881 5.004 43,108 +0.08(+1.54%)
Jul 05, 2007 4.829 4.934 4.823 4.928 55,938 +0.08(+1.69%)
Jul 03, 2007 4.893 4.893 4.799 4.846 15,395 -0.05(-0.96%)
Jul 02, 2007 4.846 4.934 4.788 4.893 46,187 +0.08(+1.70%)
Jun 29, 2007 4.922 4.957 4.747 4.811 94,085 -0.12(-2.37%)
Jun 28, 2007 4.852 4.957 4.805 4.928 45,503 +0.08(+1.69%)
Jun 27, 2007 4.665 4.869 4.665 4.846 61,412 +0.06(+1.34%)
Jun 26, 2007 4.688 4.910 4.682 4.782 89,638 +0.11(+2.38%)
Jun 25, 2007 4.636 4.776 4.583 4.671 74,071 +0.04(+0.76%)
Jun 22, 2007 4.729 4.758 4.618 4.636 199,462 -0.08(-1.73%)
Jun 21, 2007 4.560 4.723 4.501 4.718 77,321 +0.13(+2.80%)
Jun 20, 2007 4.671 4.706 4.571 4.589 72,360 -0.11(-2.36%)
Jun 19, 2007 4.747 4.747 4.624 4.700 39,858 -0.08(-1.71%)
Jun 18, 2007 4.688 4.805 4.624 4.782 129,325 +0.02(+0.49%)
Jun 15, 2007 4.823 4.957 4.718 4.758 279,691 +0.09(+1.88%)
Jun 14, 2007 4.712 4.729 4.612 4.671 114,613 +0.05(+1.01%)
Jun 13, 2007 4.501 4.729 4.490 4.624 174,315 +0.12(+2.73%)
Jun 12, 2007 4.566 4.589 4.490 4.501 131,891 -0.09(-1.91%)
Jun 11, 2007 4.595 4.700 4.566 4.589 57,135 -0.03(-0.63%)
Jun 08, 2007 4.577 4.688 4.577 4.618 67,570 +0.04(+0.77%)
Jun 07, 2007 4.636 4.677 4.577 4.583 86,730 -0.08(-1.63%)
Jun 06, 2007 4.706 4.723 4.653 4.659 58,675 -0.08(-1.73%)
Jun 05, 2007 4.706 4.788 4.630 4.741 135,825 +0.02(+0.37%)
Jun 04, 2007 4.735 4.770 4.712 4.723 110,166 -0.04(-0.86%)
Jun 01, 2007 4.764 4.817 4.735 4.764 66,202 +0.02(+0.37%)
May 31, 2007 4.758 4.793 4.717 4.747 175,684 -0.02(-0.37%)
May 30, 2007 4.712 4.817 4.712 4.764 98,362 -0.02(-0.49%)
May 29, 2007 4.864 4.905 4.776 4.788 84,335 -0.08(-1.56%)
May 25, 2007 4.840 4.905 4.776 4.864 174,657 +0.02(+0.48%)
May 24, 2007 4.916 5.021 4.793 4.840 113,074 -0.09(-1.90%)
May 23, 2007 4.975 5.010 4.864 4.934 68,597 -0.04(-0.82%)
May 22, 2007 4.922 5.027 4.864 4.975 36,779 -0.01(-0.12%)
May 21, 2007 4.893 4.981 4.852 4.981 39,173 +0.09(+1.79%)
May 18, 2007 4.793 4.963 4.764 4.893 72,189 +0.09(+1.95%)
May 17, 2007 4.905 4.905 4.788 4.799 146,945 -0.13(-2.73%)
May 16, 2007 4.869 4.940 4.811 4.934 120,601 +0.08(+1.69%)
May 15, 2007 4.975 5.039 4.846 4.852 90,322 -0.13(-2.58%)
May 14, 2007 5.115 5.133 4.928 4.981 142,668 -0.15(-2.85%)
May 11, 2007 5.051 5.133 4.969 5.127 100,757 +0.19(+3.91%)
May 10, 2007 5.051 5.092 4.934 4.934 81,256 -0.20(-3.87%)
May 09, 2007 5.027 5.168 5.027 5.133 48,582 +0.09(+1.74%)
May 08, 2007 4.992 5.109 4.969 5.045 55,596 +0.02(+0.35%)
May 07, 2007 5.162 5.162 5.021 5.027 51,832 -0.14(-2.71%)
May 04, 2007 5.127 5.179 5.062 5.168 38,318 +0.05(+0.91%)
May 03, 2007 5.097 5.173 5.027 5.121 46,700 +0.02(+0.46%)
May 02, 2007 5.045 5.209 4.992 5.097 61,583 +0.05(+0.93%)
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.