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

Maximus Inc (NY: MMS )

84.76 +1.09 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2004 7.838 7.840 7.717 7.717 362,856 -0.13(-1.69%)
Mar 30, 2004 7.805 7.849 7.672 7.849 261,256 +0.04(+0.56%)
Mar 29, 2004 7.639 7.818 7.639 7.805 319,766 +0.16(+2.05%)
Mar 26, 2004 7.717 7.756 7.615 7.648 220,888 -0.11(-1.45%)
Mar 25, 2004 7.485 7.800 7.485 7.761 576,033 +0.30(+4.05%)
Mar 24, 2004 7.571 7.639 7.443 7.459 357,413 -0.11(-1.49%)
Mar 23, 2004 7.717 7.807 7.520 7.571 423,634 -0.13(-1.66%)
Mar 22, 2004 7.542 7.717 7.542 7.699 512,080 +0.18(+2.37%)
Mar 19, 2004 7.584 7.653 7.500 7.520 367,845 -0.02(-0.29%)
Mar 18, 2004 7.628 7.668 7.529 7.542 506,637 -0.13(-1.72%)
Mar 17, 2004 7.628 7.769 7.628 7.675 185,056 +0.08(+1.07%)
Mar 16, 2004 7.573 7.661 7.542 7.593 266,699 +0.05(+0.64%)
Mar 15, 2004 7.761 7.761 7.545 7.545 310,241 -0.21(-2.65%)
Mar 12, 2004 7.750 7.761 7.655 7.750 398,234 +0.03(+0.37%)
Mar 11, 2004 7.628 7.774 7.617 7.721 464,909 +0.02(+0.20%)
Mar 10, 2004 7.772 7.849 7.683 7.706 494,391 -0.08(-1.02%)
Mar 09, 2004 7.882 7.889 7.767 7.785 456,291 -0.10(-1.23%)
Mar 08, 2004 7.816 7.988 7.800 7.882 459,466 +0.03(+0.36%)
Mar 05, 2004 7.747 7.911 7.679 7.853 233,134 +0.11(+1.39%)
Mar 04, 2004 7.681 7.750 7.624 7.745 246,742 +0.09(+1.12%)
Mar 03, 2004 7.657 7.717 7.617 7.659 524,326 +0.01(+0.09%)
Mar 02, 2004 7.695 7.723 7.650 7.653 672,644 -0.07(-0.94%)
Mar 01, 2004 7.695 7.734 7.648 7.725 267,152 +0.03(+0.40%)
Feb 27, 2004 7.657 7.794 7.631 7.695 417,737 +0.06(+0.78%)
Feb 26, 2004 7.540 7.653 7.492 7.635 372,380 +0.07(+0.96%)
Feb 25, 2004 7.474 7.567 7.463 7.562 523,419 +0.03(+0.38%)
Feb 24, 2004 7.494 7.657 7.492 7.534 211,363 +0.04(+0.53%)
Feb 23, 2004 7.562 7.688 7.489 7.494 576,033 -0.10(-1.28%)
Feb 20, 2004 7.613 7.620 7.450 7.591 719,362 -0.02(-0.29%)
Feb 19, 2004 7.939 7.994 7.613 7.613 755,194 -0.32(-4.08%)
Feb 18, 2004 7.937 8.003 7.937 7.937 785,583 -0.06(-0.69%)
Feb 17, 2004 7.926 8.085 7.926 7.992 638,626 +0.10(+1.26%)
Feb 13, 2004 7.992 8.078 7.838 7.893 922,561 -0.22(-2.74%)
Feb 12, 2004 8.257 8.257 8.116 8.116 428,623 -0.13(-1.58%)
Feb 11, 2004 8.243 8.312 8.235 8.246 493,937 +0.02(+0.30%)
Feb 10, 2004 8.246 8.246 8.197 8.221 501,194 -0.02(-0.21%)
Feb 09, 2004 8.224 8.303 8.224 8.239 403,677 +0.04(+0.46%)
Feb 06, 2004 8.224 8.246 8.124 8.202 532,491 -0.02(-0.24%)
Feb 05, 2004 8.232 8.325 8.206 8.221 603,248 -0.01(-0.13%)
Feb 04, 2004 8.468 8.499 8.232 8.232 262,163 -0.23(-2.76%)
Feb 03, 2004 8.435 8.554 8.435 8.466 315,684 +0.03(+0.39%)
Feb 02, 2004 8.466 8.546 8.380 8.433 255,813 -0.06(-0.65%)
Jan 30, 2004 8.510 8.665 8.433 8.488 267,606 -0.04(-0.41%)
Jan 29, 2004 8.678 8.689 8.479 8.523 247,195 -0.15(-1.75%)
Jan 28, 2004 8.665 8.792 8.636 8.676 343,352 +0.01(+0.15%)
Jan 27, 2004 8.795 8.797 8.662 8.662 286,656 -0.13(-1.48%)
Jan 26, 2004 8.848 8.852 8.742 8.792 255,813 -0.11(-1.24%)
Jan 23, 2004 8.852 8.951 8.788 8.903 278,945 +0.04(+0.45%)
Jan 22, 2004 8.907 8.951 8.797 8.863 204,560 -0.07(-0.74%)
Jan 21, 2004 8.808 9.037 8.766 8.929 283,934 +0.11(+1.25%)
Jan 20, 2004 8.819 8.834 8.764 8.819 476,248 +0.05(+0.58%)
Jan 16, 2004 8.784 8.795 8.709 8.768 497,566 +0.02(+0.23%)
Jan 15, 2004 8.863 8.892 8.709 8.748 351,970 -0.11(-1.29%)
Jan 14, 2004 8.786 8.900 8.786 8.863 451,302 +0.04(+0.50%)
Jan 13, 2004 8.951 8.962 8.733 8.819 614,133 -0.19(-2.06%)
Jan 12, 2004 8.929 9.004 8.883 9.004 348,795 +0.01(+0.10%)
Jan 09, 2004 8.929 9.083 8.927 8.995 424,087 -0.05(-0.51%)
Jan 08, 2004 8.956 9.088 8.956 9.042 500,287 +0.06(+0.64%)
Jan 07, 2004 8.845 9.035 8.823 8.984 561,519 +0.08(+0.94%)
Jan 06, 2004 8.841 8.991 8.764 8.900 746,576 +0.01(+0.12%)
Jan 05, 2004 8.620 8.907 8.620 8.889 604,608 +0.22(+2.60%)
Jan 02, 2004 8.598 8.729 8.565 8.665 285,295 +0.04(+0.43%)
Dec 31, 2003 8.711 8.718 8.587 8.627 276,224 -0.11(-1.21%)
Dec 30, 2003 8.632 8.733 8.583 8.733 187,777 +0.07(+0.81%)
Dec 29, 2003 8.587 8.689 8.541 8.662 364,216 +0.10(+1.16%)
Dec 26, 2003 8.587 8.632 8.404 8.563 363,309 -0.00(-0.03%)
Dec 24, 2003 8.654 8.742 8.565 8.565 403,223 -0.12(-1.40%)
Dec 23, 2003 8.715 8.753 8.643 8.687 732,515 +0.01(+0.13%)
Dec 22, 2003 8.400 8.676 8.400 8.676 550,180 +0.30(+3.55%)
Dec 19, 2003 8.268 8.378 8.191 8.378 1,206,042 -0.01(-0.13%)
Dec 18, 2003 8.345 8.457 8.341 8.389 625,019 +0.09(+1.09%)
Dec 17, 2003 8.464 8.464 8.274 8.299 353,784 -0.17(-1.95%)
Dec 16, 2003 8.382 8.446 8.255 8.464 300,263 +0.11(+1.29%)
Dec 15, 2003 8.598 8.598 8.365 8.356 362,856 -0.19(-2.19%)
Dec 12, 2003 8.654 8.665 8.477 8.543 282,120 -0.08(-0.95%)
Dec 11, 2003 8.334 8.687 8.334 8.625 815,972 +0.31(+3.77%)
Dec 10, 2003 8.819 8.848 8.303 8.312 1,322,610 -0.44(-5.04%)
Dec 09, 2003 8.680 8.753 8.634 8.753 742,494 +0.13(+1.48%)
Dec 08, 2003 8.550 8.634 8.550 8.625 349,702 +0.00(+0.05%)
Dec 05, 2003 8.665 8.753 8.590 8.620 454,477 -0.04(-0.51%)
Dec 04, 2003 8.612 8.755 8.537 8.665 563,787 +0.06(+0.74%)
Dec 03, 2003 8.819 8.841 8.598 8.601 633,637 -0.27(-3.03%)
Dec 02, 2003 8.788 8.956 8.788 8.870 807,808 +0.06(+0.70%)
Dec 01, 2003 8.398 8.808 8.398 8.808 837,290 +0.45(+5.41%)
Nov 28, 2003 8.477 8.537 8.334 8.356 180,067 -0.10(-1.17%)
Nov 26, 2003 8.354 8.574 8.279 8.455 697,590 +0.10(+1.21%)
Nov 25, 2003 8.285 8.378 8.285 8.354 604,155 +0.07(+0.85%)
Nov 24, 2003 8.268 8.352 8.263 8.283 661,758 +0.13(+1.54%)
Nov 21, 2003 7.602 8.180 7.827 8.158 1,381,574 +0.56(+7.31%)
Nov 20, 2003 7.582 7.637 7.558 7.602 377,823 +0.04(+0.50%)
Nov 19, 2003 7.375 7.635 7.359 7.564 240,845 +0.17(+2.27%)
Nov 18, 2003 7.450 7.586 7.353 7.397 416,377 -0.01(-0.12%)
Nov 17, 2003 7.598 7.743 7.406 7.406 541,109 -0.33(-4.30%)
Nov 14, 2003 7.864 7.864 7.655 7.739 574,219 -0.13(-1.60%)
Nov 13, 2003 7.739 7.913 7.717 7.864 357,866 +0.10(+1.34%)
Nov 12, 2003 7.617 7.836 7.617 7.761 223,610 +0.15(+2.03%)
Nov 11, 2003 7.772 7.778 7.582 7.606 248,102 -0.12(-1.60%)
Nov 10, 2003 7.886 7.915 7.730 7.730 374,195 -0.21(-2.61%)
Nov 07, 2003 7.930 8.030 7.915 7.937 259,895 +0.04(+0.50%)
Nov 06, 2003 7.860 7.897 7.831 7.897 264,431 +0.02(+0.31%)
Nov 05, 2003 7.911 7.880 7.774 7.873 187,777 -0.03(-0.33%)
Nov 04, 2003 7.911 7.911 7.844 7.900 415,016 -0.01(-0.17%)
Nov 03, 2003 7.739 7.849 7.739 7.913 651,326 +0.22(+2.81%)
Oct 31, 2003 7.628 7.739 7.628 7.697 312,509 +0.00(+0.03%)
Oct 30, 2003 7.714 7.783 7.650 7.695 420,912 -0.02(-0.20%)
Oct 29, 2003 7.712 7.728 7.661 7.710 206,374 +0.02(+0.26%)
Oct 28, 2003 7.553 7.650 7.553 7.690 320,220 +0.10(+1.37%)
Oct 27, 2003 7.397 7.606 7.397 7.586 327,023 +0.21(+2.90%)
Oct 24, 2003 7.463 7.472 7.302 7.373 393,698 -0.13(-1.79%)
Oct 23, 2003 7.430 7.584 7.430 7.507 224,970 +0.03(+0.44%)
Oct 22, 2003 7.736 7.750 7.412 7.474 388,709 -0.26(-3.36%)
Oct 21, 2003 7.683 7.822 7.664 7.734 350,609 +0.04(+0.52%)
Oct 20, 2003 7.617 7.745 7.553 7.695 219,981 +0.13(+1.75%)
Oct 17, 2003 7.717 7.730 7.527 7.562 218,620 -0.13(-1.63%)
Oct 16, 2003 7.706 7.758 7.708 7.688 480,784 -0.02(-0.23%)
Oct 15, 2003 7.827 7.827 7.723 7.706 539,748 +0.01(+0.09%)
Oct 14, 2003 7.827 7.827 7.688 7.699 337,909 -0.10(-1.33%)
Oct 13, 2003 7.717 7.825 7.717 7.803 450,848 +0.09(+1.11%)
Oct 10, 2003 7.697 7.728 7.648 7.717 258,081 +0.04(+0.52%)
Oct 09, 2003 7.728 7.926 7.650 7.677 282,574 +0.00(+0.06%)
Oct 08, 2003 7.747 7.785 7.686 7.672 297,541 -0.04(-0.54%)
Oct 07, 2003 7.695 7.750 7.650 7.714 584,651 +0.02(+0.26%)
Oct 06, 2003 7.761 7.794 7.695 7.695 619,576 -0.09(-1.22%)
Oct 03, 2003 7.712 7.913 7.712 7.789 448,127 +0.10(+1.32%)
Oct 02, 2003 7.635 7.710 7.617 7.688 421,820 -0.01(-0.11%)
Oct 01, 2003 7.498 7.672 7.492 7.697 498,473 +0.10(+1.34%)
Sep 30, 2003 7.816 7.825 7.595 7.595 616,855 -0.23(-2.96%)
Sep 29, 2003 7.672 7.873 7.589 7.827 472,619 +0.17(+2.16%)
Sep 26, 2003 7.800 7.871 7.624 7.661 813,704 -0.15(-1.92%)
Sep 25, 2003 8.091 8.158 7.805 7.811 575,580 -0.28(-3.46%)
Sep 24, 2003 8.237 8.349 8.158 8.091 404,130 -0.14(-1.74%)
Sep 23, 2003 8.158 8.252 8.058 8.235 446,312 +0.08(+0.95%)
Sep 22, 2003 8.345 8.347 8.158 8.158 366,030 -0.20(-2.37%)
Sep 19, 2003 8.299 8.431 8.299 8.356 371,927 +0.05(+0.56%)
Sep 18, 2003 8.169 8.310 8.158 8.310 430,891 +0.13(+1.65%)
Sep 17, 2003 8.142 8.268 8.111 8.175 530,223 +0.04(+0.54%)
Sep 16, 2003 8.131 8.213 8.113 8.131 804,633 +0.03(+0.35%)
Sep 15, 2003 7.970 8.153 7.959 8.102 845,000 +0.13(+1.66%)
Sep 12, 2003 8.003 8.003 7.838 7.970 398,234 -0.06(-0.69%)
Sep 11, 2003 7.849 8.047 7.838 8.025 237,670 +0.14(+1.79%)
Sep 10, 2003 8.003 8.025 7.882 7.884 539,294 -0.16(-2.03%)
Sep 09, 2003 8.135 8.158 8.025 8.047 307,520 -0.11(-1.35%)
Sep 08, 2003 8.003 8.237 7.992 8.158 534,305 +0.15(+1.93%)
Sep 05, 2003 8.069 8.135 7.915 8.003 405,038 -0.10(-1.22%)
Sep 04, 2003 8.113 8.113 7.983 8.102 473,980 -0.01(-0.14%)
Sep 03, 2003 8.058 8.224 8.058 8.113 676,726 +0.08(+0.96%)
Sep 02, 2003 7.926 8.036 7.893 8.036 1,094,010 +0.14(+1.76%)
Aug 29, 2003 8.019 8.019 7.897 7.897 306,159 -0.12(-1.51%)
Aug 28, 2003 8.023 8.045 7.811 8.019 278,491 -0.00(-0.05%)
Aug 27, 2003 7.884 8.056 7.882 8.023 239,938 +0.14(+1.79%)
Aug 26, 2003 7.919 7.924 7.783 7.882 721,176 -0.06(-0.75%)
Aug 25, 2003 7.926 7.941 7.851 7.941 678,994 -0.02(-0.22%)
Aug 22, 2003 7.880 7.992 7.880 7.959 1,201,960 +0.06(+0.73%)
Aug 21, 2003 7.822 7.935 7.787 7.902 442,684 +0.11(+1.39%)
Aug 20, 2003 7.695 7.849 7.661 7.794 497,112 +0.15(+2.02%)
Aug 19, 2003 7.606 7.717 7.606 7.639 802,365 +0.06(+0.76%)
Aug 18, 2003 7.410 7.646 7.375 7.582 597,805 +0.16(+2.11%)
Aug 15, 2003 7.331 7.481 7.331 7.426 150,585 +0.09(+1.29%)
Aug 14, 2003 7.293 7.348 7.234 7.331 522,512 +0.04(+0.51%)
Aug 13, 2003 7.415 7.417 7.282 7.293 428,170 -0.09(-1.25%)
Aug 12, 2003 7.282 7.428 7.265 7.386 396,873 +0.10(+1.42%)
Aug 11, 2003 7.198 7.375 7.143 7.282 320,673 +0.08(+1.16%)
Aug 08, 2003 7.232 7.333 7.198 7.198 677,180 -0.06(-0.85%)
Aug 07, 2003 7.126 7.386 7.077 7.260 907,593 +0.13(+1.89%)
Aug 06, 2003 7.055 7.342 7.033 7.126 784,222 +0.03(+0.40%)
Aug 05, 2003 7.276 7.276 7.093 7.097 887,636 -0.28(-3.77%)
Aug 04, 2003 7.441 7.606 7.170 7.375 2,862,026 +0.10(+1.36%)
Aug 01, 2003 6.835 7.386 6.658 7.276 3,970,551 +0.66(+10.00%)
Jul 31, 2003 6.409 6.716 6.383 6.614 1,194,703 +0.21(+3.20%)
Jul 30, 2003 6.369 6.416 6.281 6.409 637,265 +0.04(+0.69%)
Jul 29, 2003 6.308 6.389 6.237 6.365 410,027 +0.06(+0.94%)
Jul 28, 2003 6.394 6.394 6.270 6.306 474,887 -0.09(-1.38%)
Jul 25, 2003 6.250 6.394 6.250 6.394 410,934 +0.13(+2.11%)
Jul 24, 2003 6.195 6.433 6.195 6.261 491,669 -0.08(-1.29%)
Jul 23, 2003 6.272 6.343 6.233 6.343 554,262 +0.10(+1.66%)
Jul 22, 2003 6.328 6.394 6.195 6.239 519,337 -0.09(-1.39%)
Jul 21, 2003 6.427 6.429 6.184 6.328 576,033 -0.12(-1.85%)
Jul 18, 2003 6.491 6.491 6.394 6.447 637,719 -0.07(-1.02%)
Jul 17, 2003 6.546 6.586 6.416 6.513 424,995 -0.03(-0.51%)
Jul 16, 2003 6.603 6.623 6.511 6.546 359,227 -0.08(-1.23%)
Jul 15, 2003 6.570 6.733 6.537 6.627 622,298 +0.08(+1.21%)
Jul 14, 2003 6.594 6.735 6.548 6.548 216,352 -0.01(-0.10%)
Jul 11, 2003 6.493 6.555 6.475 6.555 175,531 +0.06(+0.95%)
Jul 10, 2003 6.537 6.568 6.471 6.493 268,059 -0.08(-1.17%)
Jul 09, 2003 6.559 6.586 6.482 6.570 456,744 -0.02(-0.33%)
Jul 08, 2003 6.469 6.680 6.469 6.592 502,555 +0.12(+1.91%)
Jul 07, 2003 6.442 6.471 6.367 6.469 232,227 +0.06(+0.86%)
Jul 03, 2003 6.392 6.464 6.350 6.414 202,292 +0.02(+0.31%)
Jul 02, 2003 6.330 6.425 6.224 6.394 565,601 +0.04(+0.66%)
Jul 01, 2003 6.083 6.374 5.964 6.352 828,218 +0.26(+4.27%)
Jun 30, 2003 6.378 6.378 6.019 6.092 1,231,442 -0.29(-4.56%)
Jun 27, 2003 6.217 6.449 6.217 6.383 256,267 +0.17(+2.66%)
Jun 26, 2003 6.224 6.272 6.217 6.217 243,567 -0.00(-0.07%)
Jun 25, 2003 6.235 6.339 6.217 6.222 342,445 +0.04(+0.68%)
Jun 24, 2003 6.222 6.226 6.023 6.180 768,801 -0.04(-0.71%)
Jun 23, 2003 6.440 6.440 6.209 6.224 632,276 -0.27(-4.18%)
Jun 20, 2003 6.361 6.548 6.354 6.495 1,097,639 +0.13(+2.11%)
Jun 19, 2003 6.526 6.526 6.323 6.361 280,306 -0.20(-3.06%)
Jun 18, 2003 6.336 6.563 6.239 6.561 718,001 +0.22(+3.55%)
Jun 17, 2003 6.372 6.372 6.244 6.336 805,086 -0.05(-0.73%)
Jun 16, 2003 6.283 6.431 6.283 6.383 724,351 +0.10(+1.58%)
Jun 13, 2003 6.394 6.396 6.239 6.283 396,873 -0.09(-1.38%)
Jun 12, 2003 6.383 6.385 6.283 6.372 393,245 -0.01(-0.17%)
Jun 11, 2003 6.372 6.383 6.228 6.383 476,248 -0.01(-0.17%)
Jun 10, 2003 6.242 6.394 6.178 6.394 324,756 +0.17(+2.65%)
Jun 09, 2003 6.339 6.352 6.112 6.228 327,023 -0.15(-2.42%)
Jun 06, 2003 6.592 6.645 6.328 6.383 494,844 -0.18(-2.79%)
Jun 05, 2003 6.447 6.614 6.447 6.566 865,411 +0.12(+1.85%)
Jun 04, 2003 6.105 6.447 6.103 6.447 1,030,057 +0.33(+5.37%)
Jun 03, 2003 5.986 6.162 5.986 6.118 674,005 +0.13(+2.21%)
Jun 02, 2003 5.931 6.173 5.887 5.986 610,505 +0.09(+1.46%)
May 30, 2003 5.723 5.964 5.723 5.900 837,290 +0.18(+3.12%)
May 29, 2003 5.622 5.807 5.622 5.721 366,030 +0.10(+1.76%)
May 28, 2003 5.578 5.664 5.543 5.622 157,842 +0.07(+1.23%)
May 27, 2003 5.333 5.593 5.333 5.554 327,931 +0.22(+4.13%)
May 23, 2003 5.311 5.402 5.291 5.333 327,931 +0.03(+0.58%)
May 22, 2003 5.324 5.335 5.276 5.302 613,226 -0.02(-0.41%)
May 21, 2003 5.331 5.393 5.269 5.324 414,562 -0.01(-0.12%)
May 20, 2003 5.357 5.419 5.313 5.331 453,116 -0.04(-0.70%)
May 19, 2003 5.556 5.567 5.364 5.369 283,027 -0.19(-3.37%)
May 16, 2003 5.633 5.653 5.556 5.556 270,781 -0.06(-1.06%)
May 15, 2003 5.721 5.728 5.507 5.615 768,801 -0.09(-1.58%)
May 14, 2003 5.710 5.750 5.686 5.706 163,738 +0.03(+0.54%)
May 13, 2003 5.688 5.710 5.556 5.675 304,345 -0.04(-0.62%)
May 12, 2003 5.523 5.728 5.503 5.710 552,901 +0.20(+3.60%)
May 09, 2003 5.512 5.593 5.459 5.512 545,191 +0.00(+0.00%)
May 08, 2003 5.421 5.589 5.362 5.512 498,473 +0.09(+1.71%)
May 07, 2003 5.302 5.457 5.188 5.419 528,409 +0.09(+1.74%)
May 06, 2003 5.556 5.651 5.291 5.327 1,057,725 -0.13(-2.46%)
May 05, 2003 5.289 5.673 5.289 5.461 1,322,610 +0.17(+3.25%)
May 02, 2003 5.269 5.322 5.188 5.289 911,675 +0.04(+0.71%)
May 01, 2003 5.313 5.324 5.155 5.252 819,601 -0.06(-1.16%)
Apr 30, 2003 5.071 5.556 5.020 5.313 2,334,071 +0.21(+4.01%)
Apr 29, 2003 4.850 5.126 4.848 5.108 1,197,878 +0.28(+5.80%)
Apr 28, 2003 4.614 4.828 4.599 4.828 584,651 +0.22(+4.68%)
Apr 25, 2003 4.628 4.681 4.610 4.612 316,591 -0.01(-0.14%)
Apr 24, 2003 4.630 4.654 4.575 4.619 581,930 +0.01(+0.24%)
Apr 23, 2003 4.476 4.630 4.473 4.608 628,194 +0.14(+3.21%)
Apr 22, 2003 4.387 4.579 4.383 4.465 596,898 +0.08(+1.76%)
Apr 21, 2003 4.299 4.398 4.266 4.387 625,019 +0.07(+1.69%)
Apr 17, 2003 4.213 4.326 4.211 4.315 722,083 +0.10(+2.46%)
Apr 16, 2003 4.224 4.273 4.200 4.211 422,727 +0.01(+0.16%)
Apr 15, 2003 4.134 4.222 4.121 4.204 743,854 +0.07(+1.71%)
Apr 14, 2003 4.112 4.143 4.107 4.134 568,776 +0.05(+1.24%)
Apr 11, 2003 4.145 4.154 4.079 4.083 309,334 -0.05(-1.17%)
Apr 10, 2003 4.090 4.158 4.090 4.132 534,759 +0.03(+0.75%)
Apr 09, 2003 4.129 4.154 4.066 4.101 1,045,478 -0.01(-0.27%)
Apr 08, 2003 4.101 4.134 4.050 4.112 722,990 -0.01(-0.27%)
Apr 07, 2003 4.134 4.154 4.112 4.123 1,913,611 +0.10(+2.47%)
Apr 04, 2003 4.079 4.083 3.902 4.024 2,709,173 -0.01(-0.27%)
Apr 03, 2003 4.376 4.376 4.028 4.035 3,848,541 -0.79(-16.36%)
Apr 02, 2003 4.740 4.906 4.729 4.824 559,251 +0.11(+2.24%)
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.