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

Maximus Inc (NY: MMS )

85.27 +0.30 (+0.35%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Mar 31, 2005 7.490 7.490 7.312 7.358 518,889 -0.13(-1.79%)
Mar 30, 2005 7.320 7.518 7.320 7.492 429,221 +0.19(+2.59%)
Mar 29, 2005 7.439 7.492 7.279 7.303 497,496 -0.14(-1.83%)
Mar 28, 2005 7.503 7.542 7.437 7.439 346,381 -0.05(-0.67%)
Mar 24, 2005 7.540 7.577 7.487 7.490 417,842 -0.06(-0.81%)
Mar 23, 2005 7.536 7.610 7.527 7.551 653,163 +0.02(+0.23%)
Mar 22, 2005 7.687 7.698 7.527 7.534 521,620 -0.15(-2.00%)
Mar 21, 2005 7.679 7.709 7.652 7.687 456,987 +0.03(+0.37%)
Mar 18, 2005 7.659 7.703 7.637 7.659 916,705 +0.00(+0.00%)
Mar 17, 2005 7.580 7.731 7.580 7.659 1,581,703 +0.13(+1.75%)
Mar 16, 2005 7.624 7.687 7.461 7.527 837,961 -0.09(-1.21%)
Mar 15, 2005 7.641 7.709 7.599 7.619 583,978 -0.00(-0.03%)
Mar 14, 2005 7.492 7.621 7.492 7.621 252,162 +0.16(+2.09%)
Mar 11, 2005 7.566 7.602 7.441 7.465 469,731 -0.08(-1.11%)
Mar 10, 2005 7.507 7.619 7.490 7.549 568,047 +0.04(+0.56%)
Mar 09, 2005 7.569 7.569 7.439 7.507 367,774 -0.06(-0.81%)
Mar 08, 2005 7.569 7.624 7.555 7.569 512,517 -0.03(-0.38%)
Mar 07, 2005 7.657 7.665 7.555 7.597 628,129 -0.06(-0.77%)
Mar 04, 2005 7.602 7.696 7.509 7.657 499,772 +0.14(+1.87%)
Mar 03, 2005 7.463 7.534 7.463 7.516 379,608 +0.06(+0.85%)
Mar 02, 2005 7.415 7.560 7.373 7.452 708,694 +0.02(+0.27%)
Mar 01, 2005 7.470 7.595 7.380 7.432 837,506 -0.01(-0.09%)
Feb 28, 2005 7.072 7.531 7.030 7.439 1,761,948 +0.35(+4.99%)
Feb 25, 2005 6.975 7.094 6.872 7.085 833,864 +0.10(+1.38%)
Feb 24, 2005 7.052 7.052 6.921 6.989 521,620 +0.01(+0.09%)
Feb 23, 2005 6.778 6.986 6.778 6.982 793,810 +0.23(+3.35%)
Feb 22, 2005 6.789 6.833 6.756 6.756 300,864 -0.07(-0.97%)
Feb 18, 2005 6.866 6.874 6.800 6.822 326,354 -0.01(-0.19%)
Feb 17, 2005 6.943 7.017 6.822 6.835 762,403 -0.11(-1.55%)
Feb 16, 2005 6.899 7.039 6.844 6.943 1,070,096 +0.04(+0.51%)
Feb 15, 2005 6.844 6.964 6.839 6.907 800,182 +0.05(+0.74%)
Feb 14, 2005 6.879 6.984 6.846 6.857 646,791 -0.08(-1.11%)
Feb 11, 2005 6.800 6.982 6.714 6.934 443,332 +0.09(+1.28%)
Feb 10, 2005 6.813 6.903 6.804 6.846 274,920 +0.03(+0.48%)
Feb 09, 2005 6.954 6.973 6.778 6.813 794,265 -0.13(-1.80%)
Feb 08, 2005 7.030 7.030 6.912 6.938 1,085,116 -0.07(-1.07%)
Feb 07, 2005 7.158 7.213 7.000 7.013 993,172 -0.16(-2.24%)
Feb 04, 2005 6.986 7.215 6.986 7.173 1,679,108 +0.19(+2.67%)
Feb 03, 2005 6.657 7.030 6.644 6.986 2,363,678 +0.46(+7.03%)
Feb 02, 2005 6.547 6.582 6.446 6.527 1,177,060 -0.05(-0.80%)
Feb 01, 2005 6.569 6.668 6.527 6.580 587,164 -0.03(-0.43%)
Jan 31, 2005 6.481 6.644 6.481 6.609 1,119,709 +0.16(+2.52%)
Jan 28, 2005 6.387 6.497 6.338 6.446 915,794 +0.05(+0.82%)
Jan 27, 2005 6.371 6.406 6.325 6.393 822,485 +0.00(+0.00%)
Jan 26, 2005 6.369 6.424 6.349 6.393 846,154 +0.02(+0.34%)
Jan 25, 2005 6.369 6.435 6.360 6.371 788,803 +0.03(+0.52%)
Jan 24, 2005 6.404 6.448 6.305 6.338 692,308 -0.04(-0.55%)
Jan 21, 2005 6.437 6.455 6.369 6.373 1,360,947 -0.08(-1.19%)
Jan 20, 2005 6.529 6.562 6.426 6.450 784,706 -0.08(-1.21%)
Jan 19, 2005 6.602 6.602 6.483 6.529 771,962 -0.09(-1.36%)
Jan 18, 2005 6.624 6.657 6.569 6.620 791,534 -0.00(-0.07%)
Jan 14, 2005 6.286 6.624 6.281 6.624 705,507 +0.32(+5.02%)
Jan 13, 2005 6.437 6.437 6.283 6.308 520,255 -0.15(-2.31%)
Jan 12, 2005 6.516 6.516 6.341 6.457 536,185 -0.06(-0.91%)
Jan 11, 2005 6.624 6.628 6.503 6.516 588,074 -0.14(-2.11%)
Jan 10, 2005 6.769 6.806 6.613 6.657 516,158 -0.11(-1.66%)
Jan 07, 2005 6.798 6.866 6.760 6.769 702,776 -0.04(-0.64%)
Jan 06, 2005 6.813 6.888 6.789 6.813 459,718 +0.00(+0.00%)
Jan 05, 2005 6.734 6.883 6.734 6.813 1,285,389 +0.06(+0.85%)
Jan 04, 2005 6.712 6.767 6.690 6.756 955,394 +0.02(+0.33%)
Jan 03, 2005 6.850 6.899 6.692 6.734 380,974 -0.10(-1.51%)
Dec 31, 2004 6.896 6.932 6.837 6.837 279,927 -0.08(-1.11%)
Dec 30, 2004 6.960 7.030 6.907 6.914 131,998 -0.04(-0.60%)
Dec 29, 2004 6.964 6.991 6.951 6.956 127,901 -0.03(-0.44%)
Dec 28, 2004 6.789 7.030 6.789 6.986 276,741 +0.20(+2.91%)
Dec 27, 2004 6.921 7.028 6.773 6.789 329,085 -0.19(-2.74%)
Dec 23, 2004 6.811 7.017 6.804 6.980 355,029 +0.21(+3.15%)
Dec 22, 2004 6.712 6.793 6.712 6.767 210,286 +0.04(+0.59%)
Dec 21, 2004 6.747 6.767 6.668 6.727 532,544 +0.03(+0.39%)
Dec 20, 2004 6.791 6.868 6.642 6.701 561,220 -0.08(-1.17%)
Dec 17, 2004 6.701 6.828 6.701 6.780 438,325 +0.05(+0.69%)
Dec 16, 2004 6.811 6.824 6.707 6.734 695,949 -0.11(-1.67%)
Dec 15, 2004 6.822 6.870 6.723 6.848 416,932 +0.04(+0.55%)
Dec 14, 2004 6.769 6.841 6.710 6.811 486,572 +0.02(+0.29%)
Dec 13, 2004 6.811 6.822 6.657 6.791 405,098 +0.01(+0.16%)
Dec 10, 2004 6.795 6.822 6.635 6.780 1,131,088 -0.02(-0.26%)
Dec 09, 2004 6.789 6.826 6.771 6.798 614,929 -0.11(-1.56%)
Dec 08, 2004 6.833 6.905 6.765 6.905 701,866 +0.09(+1.39%)
Dec 07, 2004 6.989 7.030 6.789 6.811 898,043 -0.18(-2.55%)
Dec 06, 2004 6.954 7.006 6.907 6.989 723,714 +0.04(+0.63%)
Dec 03, 2004 6.964 7.030 6.938 6.945 486,117 -0.04(-0.50%)
Dec 02, 2004 6.943 7.030 6.932 6.980 506,144 +0.04(+0.54%)
Dec 01, 2004 6.907 7.013 6.903 6.943 846,154 +0.06(+0.86%)
Nov 30, 2004 6.855 6.975 6.833 6.883 645,425 +0.04(+0.55%)
Nov 29, 2004 6.811 6.866 6.809 6.846 594,447 +0.04(+0.52%)
Nov 26, 2004 6.877 6.877 6.802 6.811 365,498 -0.07(-0.99%)
Nov 24, 2004 6.830 6.910 6.811 6.879 433,773 +0.06(+0.87%)
Nov 23, 2004 6.866 6.885 6.769 6.819 665,453 -0.05(-0.67%)
Nov 22, 2004 6.811 6.910 6.754 6.866 973,600 +0.05(+0.77%)
Nov 19, 2004 6.833 7.004 6.767 6.813 3,701,867 +0.55(+8.81%)
Nov 18, 2004 6.149 6.305 6.020 6.261 2,261,721 +0.06(+0.96%)
Nov 17, 2004 6.119 6.283 6.119 6.202 1,584,434 +0.09(+1.40%)
Nov 16, 2004 5.912 6.119 5.833 6.116 1,181,156 +0.20(+3.46%)
Nov 15, 2004 5.853 5.912 5.807 5.912 1,736,914 +0.06(+1.01%)
Nov 12, 2004 5.868 5.923 5.802 5.853 1,553,482 +0.03(+0.49%)
Nov 11, 2004 5.892 5.925 5.800 5.824 602,185 -0.05(-0.79%)
Nov 10, 2004 6.009 6.020 5.809 5.870 755,120 -0.12(-1.94%)
Nov 09, 2004 6.042 6.090 5.974 5.987 565,316 -0.06(-0.95%)
Nov 08, 2004 6.152 6.160 6.026 6.044 486,572 -0.11(-1.75%)
Nov 05, 2004 6.119 6.169 6.072 6.152 758,762 +0.07(+1.08%)
Nov 04, 2004 6.018 6.143 5.954 6.086 671,825 +0.07(+1.09%)
Nov 03, 2004 5.998 6.064 5.945 6.020 665,453 +0.06(+1.00%)
Nov 02, 2004 5.844 6.086 5.844 5.960 912,608 +0.09(+1.61%)
Nov 01, 2004 5.976 5.976 5.822 5.866 300,409 -0.11(-1.77%)
Oct 29, 2004 5.965 5.985 5.789 5.971 213,017 -0.01(-0.15%)
Oct 28, 2004 5.910 5.980 5.846 5.980 336,367 +0.05(+0.81%)
Oct 27, 2004 5.888 5.969 5.842 5.932 1,182,067 +0.02(+0.30%)
Oct 26, 2004 5.943 5.943 5.833 5.914 480,200 -0.04(-0.66%)
Oct 25, 2004 5.910 6.024 5.910 5.954 422,849 +0.04(+0.71%)
Oct 22, 2004 6.011 6.097 5.833 5.912 446,518 -0.10(-1.61%)
Oct 21, 2004 5.976 6.088 5.967 6.009 524,806 +0.03(+0.51%)
Oct 20, 2004 6.009 6.064 5.954 5.978 237,596 -0.06(-0.95%)
Oct 19, 2004 6.154 6.185 6.033 6.035 165,680 -0.10(-1.68%)
Oct 18, 2004 6.075 6.189 6.007 6.138 226,217 +0.04(+0.68%)
Oct 15, 2004 6.103 6.196 6.097 6.097 543,468 -0.01(-0.11%)
Oct 14, 2004 6.110 6.202 6.097 6.103 473,828 -0.03(-0.47%)
Oct 13, 2004 6.246 6.299 6.132 6.132 543,923 -0.08(-1.31%)
Oct 12, 2004 6.119 6.283 6.101 6.213 505,689 +0.08(+1.36%)
Oct 11, 2004 6.112 6.163 6.066 6.130 184,342 -0.02(-0.36%)
Oct 08, 2004 6.239 6.290 6.147 6.152 297,223 -0.12(-1.86%)
Oct 07, 2004 6.261 6.323 6.231 6.268 274,920 +0.02(+0.25%)
Oct 06, 2004 6.283 6.327 6.239 6.253 2,138,826 -0.00(-0.07%)
Oct 05, 2004 6.327 6.360 6.244 6.257 404,642 -0.07(-1.11%)
Oct 04, 2004 6.321 6.435 6.321 6.327 609,012 -0.04(-0.69%)
Oct 01, 2004 6.316 6.475 6.316 6.371 432,408 +0.04(+0.66%)
Sep 30, 2004 6.360 6.420 6.308 6.330 253,527 -0.05(-0.83%)
Sep 29, 2004 6.382 6.470 6.338 6.382 228,493 +0.01(+0.21%)
Sep 28, 2004 6.202 6.380 6.165 6.369 261,265 +0.19(+3.06%)
Sep 27, 2004 6.316 6.345 6.171 6.180 373,691 -0.14(-2.16%)
Sep 24, 2004 6.360 6.404 6.312 6.316 1,206,190 -0.05(-0.86%)
Sep 23, 2004 6.196 6.395 6.196 6.371 310,878 +0.19(+3.13%)
Sep 22, 2004 6.404 6.404 6.147 6.178 248,065 -0.25(-3.93%)
Sep 21, 2004 6.393 6.444 6.354 6.431 274,010 +0.02(+0.38%)
Sep 20, 2004 6.360 6.422 6.314 6.406 130,632 +0.05(+0.73%)
Sep 17, 2004 6.415 6.428 6.332 6.360 474,283 -0.03(-0.52%)
Sep 16, 2004 6.371 6.415 6.332 6.393 324,988 +0.02(+0.34%)
Sep 15, 2004 6.369 6.398 6.250 6.371 964,952 +0.00(+0.03%)
Sep 14, 2004 6.503 6.503 6.363 6.369 350,933 -0.16(-2.39%)
Sep 13, 2004 6.481 6.558 6.481 6.525 183,887 +0.03(+0.51%)
Sep 10, 2004 6.569 6.580 6.479 6.492 545,289 -0.09(-1.37%)
Sep 09, 2004 6.459 6.591 6.459 6.582 190,259 +0.14(+2.11%)
Sep 08, 2004 6.492 6.595 6.428 6.446 248,065 -0.05(-0.71%)
Sep 07, 2004 6.371 6.516 6.371 6.492 413,746 +0.15(+2.36%)
Sep 03, 2004 6.529 6.602 6.330 6.343 359,126 -0.19(-2.86%)
Sep 02, 2004 6.466 6.529 6.393 6.529 1,070,551 +0.06(+0.99%)
Sep 01, 2004 6.391 6.479 6.391 6.466 848,430 +0.07(+1.17%)
Aug 31, 2004 6.327 6.428 6.312 6.391 313,609 +0.04(+0.69%)
Aug 30, 2004 6.327 6.360 6.314 6.347 294,037 -0.02(-0.28%)
Aug 27, 2004 6.305 6.371 6.277 6.365 161,584 +0.04(+0.59%)
Aug 26, 2004 6.363 6.363 6.239 6.327 363,222 -0.06(-0.89%)
Aug 25, 2004 6.321 6.384 6.176 6.384 290,396 +0.07(+1.18%)
Aug 24, 2004 6.316 6.349 6.220 6.310 291,761 +0.01(+0.14%)
Aug 23, 2004 6.279 6.393 6.261 6.301 358,215 +0.02(+0.35%)
Aug 20, 2004 6.207 6.281 6.174 6.279 797,451 +0.11(+1.71%)
Aug 19, 2004 6.171 6.294 6.152 6.174 1,615,385 +0.00(+0.07%)
Aug 18, 2004 6.152 6.178 6.116 6.169 970,869 +0.02(+0.29%)
Aug 17, 2004 6.297 6.305 6.141 6.152 1,142,922 -0.17(-2.64%)
Aug 16, 2004 6.156 6.319 6.149 6.319 311,333 +0.16(+2.64%)
Aug 13, 2004 6.156 6.261 6.149 6.156 375,967 -0.03(-0.46%)
Aug 12, 2004 6.272 6.283 6.147 6.185 279,016 -0.11(-1.78%)
Aug 11, 2004 6.338 6.349 6.141 6.297 684,115 -0.07(-1.10%)
Aug 10, 2004 6.196 6.371 6.196 6.367 526,627 +0.22(+3.65%)
Aug 09, 2004 6.283 6.321 6.141 6.143 829,768 -0.07(-1.20%)
Aug 06, 2004 6.773 6.773 6.114 6.218 2,237,142 -0.56(-8.21%)
Aug 05, 2004 6.916 6.929 6.734 6.773 258,079 -0.15(-2.22%)
Aug 04, 2004 6.947 6.997 6.868 6.927 270,823 -0.04(-0.60%)
Aug 03, 2004 6.956 7.030 6.890 6.969 282,203 +0.02(+0.22%)
Aug 02, 2004 6.997 7.026 6.877 6.954 657,715 -0.07(-1.00%)
Jul 30, 2004 7.118 7.118 7.013 7.024 291,761 -0.12(-1.69%)
Jul 29, 2004 7.107 7.156 7.008 7.145 253,982 +0.06(+0.84%)
Jul 28, 2004 7.052 7.167 6.954 7.085 638,598 +0.00(+0.00%)
Jul 27, 2004 6.866 7.085 6.866 7.085 474,738 +0.10(+1.38%)
Jul 26, 2004 7.294 7.298 6.989 6.989 459,262 -0.31(-4.24%)
Jul 23, 2004 7.118 7.323 7.096 7.298 654,529 +0.16(+2.31%)
Jul 22, 2004 7.107 7.184 7.063 7.134 524,806 +0.01(+0.19%)
Jul 21, 2004 7.230 7.252 7.107 7.120 320,892 -0.11(-1.49%)
Jul 20, 2004 7.019 7.230 7.019 7.228 253,527 +0.23(+3.30%)
Jul 19, 2004 7.011 7.059 6.943 6.997 547,109 -0.01(-0.19%)
Jul 16, 2004 7.096 7.103 6.888 7.011 364,133 -0.07(-0.96%)
Jul 15, 2004 7.041 7.083 6.997 7.079 494,765 +0.02(+0.22%)
Jul 14, 2004 7.142 7.142 6.927 7.063 670,915 -0.08(-1.08%)
Jul 13, 2004 7.294 7.303 7.136 7.140 368,684 -0.15(-2.11%)
Jul 12, 2004 7.360 7.373 7.292 7.294 378,698 -0.05(-0.66%)
Jul 09, 2004 7.342 7.457 7.334 7.342 294,947 +0.02(+0.30%)
Jul 08, 2004 7.639 7.661 7.316 7.320 472,007 -0.35(-4.58%)
Jul 07, 2004 7.514 7.700 7.492 7.672 368,684 +0.18(+2.40%)
Jul 06, 2004 7.648 7.654 7.470 7.492 307,237 -0.16(-2.04%)
Jul 02, 2004 7.624 7.672 7.624 7.648 143,832 -0.03(-0.37%)
Jul 01, 2004 7.813 7.813 7.672 7.676 359,581 -0.11(-1.47%)
Jun 30, 2004 7.755 7.806 7.731 7.791 249,886 +0.07(+0.85%)
Jun 29, 2004 7.668 7.810 7.657 7.725 356,850 +0.07(+0.86%)
Jun 28, 2004 7.580 7.742 7.516 7.659 266,272 +0.11(+1.48%)
Jun 25, 2004 7.613 7.722 7.547 7.547 332,726 -0.05(-0.72%)
Jun 24, 2004 7.755 7.755 7.555 7.602 216,659 -0.14(-1.84%)
Jun 23, 2004 7.639 7.744 7.580 7.744 167,046 +0.12(+1.58%)
Jun 22, 2004 7.564 7.624 7.404 7.624 232,134 +0.07(+0.90%)
Jun 21, 2004 7.641 7.641 7.525 7.555 375,967 -0.09(-1.12%)
Jun 18, 2004 7.641 7.762 7.547 7.641 530,723 +0.00(+0.03%)
Jun 17, 2004 7.652 7.681 7.569 7.639 314,975 -0.00(-0.03%)
Jun 16, 2004 7.470 7.687 7.470 7.641 662,722 -0.10(-1.31%)
Jun 15, 2004 7.679 7.755 7.646 7.742 332,271 +0.09(+1.18%)
Jun 14, 2004 7.799 7.830 7.652 7.652 279,927 -0.15(-1.89%)
Jun 10, 2004 7.953 7.953 7.782 7.799 299,499 -0.12(-1.53%)
Jun 09, 2004 7.986 8.019 7.887 7.920 138,370 -0.05(-0.63%)
Jun 08, 2004 7.931 8.008 7.909 7.971 169,777 +0.02(+0.22%)
Jun 07, 2004 7.764 7.964 7.744 7.953 230,769 +0.23(+3.02%)
Jun 04, 2004 7.793 7.806 7.689 7.720 478,834 -0.02(-0.23%)
Jun 03, 2004 7.892 7.914 7.738 7.738 207,100 -0.14(-1.81%)
Jun 02, 2004 8.061 8.074 7.865 7.881 155,211 -0.15(-1.86%)
Jun 01, 2004 7.911 8.061 7.843 8.030 257,168 +0.13(+1.70%)
May 28, 2004 8.010 8.010 7.854 7.896 316,340 -0.11(-1.43%)
May 27, 2004 8.067 8.067 7.887 8.010 400,546 -0.06(-0.71%)
May 26, 2004 8.050 8.067 7.951 8.067 278,106 +0.02(+0.22%)
May 25, 2004 7.788 8.050 7.744 8.050 271,279 +0.31(+3.94%)
May 24, 2004 7.689 7.810 7.650 7.744 150,660 +0.08(+1.06%)
May 21, 2004 7.591 7.663 7.514 7.663 174,783 +0.17(+2.23%)
May 20, 2004 7.542 7.624 7.397 7.496 242,603 -0.00(-0.03%)
May 19, 2004 7.558 7.689 7.496 7.498 202,093 -0.01(-0.18%)
May 18, 2004 7.505 7.512 7.450 7.512 138,370 +0.06(+0.83%)
May 17, 2004 7.610 7.610 7.307 7.450 287,665 -0.16(-2.11%)
May 14, 2004 7.733 7.786 7.569 7.610 275,375 -0.10(-1.31%)
May 13, 2004 7.687 7.775 7.591 7.711 201,638 +0.03(+0.34%)
May 12, 2004 7.668 7.709 7.349 7.685 324,533 -0.09(-1.16%)
May 11, 2004 7.648 7.791 7.582 7.775 154,301 +0.13(+1.70%)
May 10, 2004 7.799 7.799 7.523 7.646 446,973 -0.19(-2.47%)
May 07, 2004 8.151 8.239 7.839 7.839 133,818 -0.31(-3.83%)
May 06, 2004 8.052 8.201 7.639 8.151 484,296 +0.01(+0.14%)
May 05, 2004 8.162 8.195 8.085 8.140 223,941 -0.05(-0.56%)
May 04, 2004 7.982 8.186 7.958 8.186 301,320 +0.23(+2.84%)
May 03, 2004 7.725 7.999 7.700 7.960 439,690 +0.27(+3.51%)
Apr 30, 2004 7.733 7.852 7.630 7.689 189,349 -0.01(-0.11%)
Apr 29, 2004 7.843 7.944 7.698 7.698 187,073 -0.12(-1.57%)
Apr 28, 2004 7.977 7.977 7.788 7.821 166,135 -0.18(-2.22%)
Apr 27, 2004 8.081 8.094 7.916 7.999 312,699 -0.04(-0.55%)
Apr 26, 2004 8.142 8.151 7.988 8.043 173,418 -0.10(-1.19%)
Apr 23, 2004 8.298 8.298 8.140 8.140 162,494 -0.14(-1.65%)
Apr 22, 2004 8.173 8.371 8.173 8.276 114,701 +0.14(+1.73%)
Apr 21, 2004 8.021 8.193 7.942 8.135 115,612 +0.14(+1.70%)
Apr 20, 2004 8.184 8.267 7.999 7.999 209,831 -0.13(-1.65%)
Apr 19, 2004 8.100 8.135 8.081 8.133 240,327 +0.05(+0.68%)
Apr 16, 2004 8.008 8.186 7.949 8.078 183,887 +0.11(+1.41%)
Apr 15, 2004 7.971 7.986 7.821 7.966 188,894 +0.03(+0.42%)
Apr 14, 2004 8.175 8.175 7.933 7.933 124,715 -0.24(-2.96%)
Apr 13, 2004 8.195 8.237 8.129 8.175 237,596 +0.00(+0.05%)
Apr 12, 2004 8.195 8.243 8.131 8.171 179,335 +0.01(+0.16%)
Apr 08, 2004 8.228 8.250 8.157 8.157 220,300 -0.07(-0.85%)
Apr 07, 2004 8.184 8.228 8.129 8.228 264,451 +0.10(+1.22%)
Apr 06, 2004 8.349 8.349 8.129 8.129 219,390 -0.26(-3.09%)
Apr 05, 2004 8.219 8.393 8.210 8.388 393,718 +0.19(+2.33%)
Apr 02, 2004 8.100 8.210 8.054 8.197 386,891 +0.15(+1.88%)
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.