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 30, 2007 7.595 7.681 7.505 7.602 569,677 +0.03(+0.35%)
Mar 29, 2007 7.712 7.756 7.549 7.576 615,941 -0.11(-1.49%)
Mar 28, 2007 7.666 7.708 7.613 7.690 911,665 -0.02(-0.26%)
Mar 27, 2007 7.745 7.745 7.673 7.710 535,660 -0.05(-0.65%)
Mar 26, 2007 7.600 7.770 7.582 7.761 808,252 +0.07(+0.98%)
Mar 23, 2007 7.637 7.686 7.606 7.686 384,169 +0.03(+0.35%)
Mar 22, 2007 7.560 7.662 7.556 7.659 546,999 +0.13(+1.79%)
Mar 21, 2007 7.386 7.562 7.386 7.525 845,445 +0.07(+0.98%)
Mar 20, 2007 7.523 7.523 7.437 7.452 941,600 -0.07(-0.91%)
Mar 19, 2007 7.498 7.593 7.443 7.520 850,434 +0.02(+0.32%)
Mar 16, 2007 7.476 7.512 7.417 7.496 1,300,824 +0.02(+0.30%)
Mar 15, 2007 7.406 7.518 7.351 7.474 981,514 +0.07(+0.92%)
Mar 14, 2007 7.298 7.417 7.243 7.406 1,880,480 +0.12(+1.63%)
Mar 13, 2007 6.709 7.315 6.667 7.287 2,524,542 +0.58(+8.61%)
Mar 12, 2007 6.658 6.716 6.643 6.709 452,204 +0.05(+0.73%)
Mar 09, 2007 6.705 6.718 6.654 6.661 743,393 +0.01(+0.17%)
Mar 08, 2007 6.691 6.863 6.625 6.650 908,037 -0.02(-0.26%)
Mar 07, 2007 6.780 6.890 6.636 6.667 1,018,706 +0.08(+1.17%)
Mar 06, 2007 6.422 6.647 6.352 6.590 673,997 +0.21(+3.28%)
Mar 05, 2007 6.449 6.553 6.378 6.381 1,023,242 -0.07(-1.16%)
Mar 02, 2007 6.537 6.603 6.449 6.456 778,771 -0.11(-1.68%)
Mar 01, 2007 6.546 6.647 6.473 6.566 860,526 -0.08(-1.19%)
Feb 28, 2007 6.669 6.709 6.577 6.645 724,343 -0.02(-0.36%)
Feb 27, 2007 6.762 6.793 6.625 6.669 1,046,374 -0.15(-2.17%)
Feb 26, 2007 6.802 6.835 6.740 6.817 437,690 +0.03(+0.42%)
Feb 23, 2007 6.758 6.813 6.729 6.788 524,321 +0.03(+0.46%)
Feb 22, 2007 6.758 6.846 6.738 6.758 800,542 +0.00(+0.00%)
Feb 21, 2007 6.702 6.771 6.683 6.758 748,835 +0.05(+0.76%)
Feb 20, 2007 6.612 6.713 6.612 6.707 418,640 +0.09(+1.37%)
Feb 16, 2007 6.539 6.625 6.493 6.616 407,301 +0.08(+1.18%)
Feb 15, 2007 6.526 6.599 6.431 6.539 488,943 -0.02(-0.24%)
Feb 14, 2007 6.557 6.636 6.544 6.555 796,006 -0.00(-0.07%)
Feb 13, 2007 6.493 6.614 6.427 6.559 1,050,388 +0.09(+1.40%)
Feb 12, 2007 6.535 6.535 6.416 6.469 1,244,296 -0.03(-0.51%)
Feb 09, 2007 6.702 6.835 6.489 6.502 2,306,377 +0.10(+1.51%)
Feb 08, 2007 6.237 6.471 5.876 6.405 5,534,853 -0.31(-4.60%)
Feb 07, 2007 6.625 6.720 6.581 6.713 605,509 +0.10(+1.53%)
Feb 06, 2007 6.742 6.793 6.524 6.612 1,040,931 -0.12(-1.83%)
Feb 05, 2007 6.780 6.806 6.694 6.736 666,740 -0.06(-0.94%)
Feb 02, 2007 6.696 6.817 6.647 6.799 434,968 +0.13(+1.88%)
Feb 01, 2007 6.636 6.702 6.614 6.674 631,362 +0.03(+0.40%)
Jan 31, 2007 6.614 6.694 6.581 6.647 473,521 -0.03(-0.40%)
Jan 30, 2007 6.614 6.674 6.588 6.674 505,724 +0.06(+0.90%)
Jan 29, 2007 6.605 6.628 6.572 6.614 581,016 +0.01(+0.10%)
Jan 26, 2007 6.581 6.630 6.564 6.608 517,064 +0.04(+0.60%)
Jan 25, 2007 6.702 6.702 6.548 6.568 719,807 -0.13(-2.01%)
Jan 24, 2007 6.605 6.742 6.597 6.702 1,102,616 +0.10(+1.50%)
Jan 23, 2007 6.669 6.702 6.592 6.603 1,592,466 +0.00(+0.03%)
Jan 22, 2007 6.599 6.605 6.537 6.601 1,333,027 +0.00(+0.03%)
Jan 19, 2007 6.575 6.619 6.530 6.599 1,227,800 +0.04(+0.54%)
Jan 18, 2007 6.641 6.641 6.511 6.564 1,026,417 -0.08(-1.19%)
Jan 17, 2007 6.702 6.725 6.614 6.643 873,112 -0.09(-1.31%)
Jan 16, 2007 6.791 6.826 6.698 6.731 529,763 -0.07(-0.97%)
Jan 12, 2007 6.819 6.846 6.771 6.797 442,225 -0.04(-0.55%)
Jan 11, 2007 6.729 6.934 6.661 6.835 1,224,625 +0.11(+1.71%)
Jan 10, 2007 6.713 6.782 6.689 6.720 723,889 +0.09(+1.30%)
Jan 09, 2007 6.632 6.700 6.561 6.634 1,888,190 +0.00(+0.03%)
Jan 08, 2007 6.669 6.669 6.553 6.632 990,585 +0.01(+0.13%)
Jan 05, 2007 6.504 6.645 6.478 6.623 1,590,652 -0.07(-1.09%)
Jan 04, 2007 6.665 6.753 6.555 6.696 739,764 +0.03(+0.46%)
Jan 03, 2007 6.808 6.808 6.579 6.665 1,741,235 -0.12(-1.79%)
Dec 29, 2006 6.698 6.828 6.680 6.786 1,204,668 +0.17(+2.60%)
Dec 28, 2006 6.680 6.683 6.535 6.614 1,659,594 -0.07(-0.99%)
Dec 27, 2006 6.605 6.711 6.517 6.680 3,533,271 +0.10(+1.51%)
Dec 26, 2006 6.515 6.605 6.471 6.581 1,615,144 +0.02(+0.27%)
Dec 22, 2006 6.914 6.916 6.242 6.564 3,332,341 -0.53(-7.43%)
Dec 21, 2006 6.700 7.154 6.605 7.090 2,193,440 +0.39(+5.82%)
Dec 20, 2006 6.689 6.725 6.658 6.700 497,107 +0.01(+0.16%)
Dec 19, 2006 6.702 6.718 6.548 6.689 523,413 -0.00(-0.03%)
Dec 18, 2006 6.826 6.844 6.647 6.691 564,688 -0.14(-2.03%)
Dec 15, 2006 6.777 6.830 6.766 6.830 809,613 +0.06(+0.81%)
Dec 14, 2006 6.784 6.881 6.762 6.775 389,612 +0.01(+0.20%)
Dec 13, 2006 6.614 6.769 6.605 6.762 1,024,149 +0.10(+1.46%)
Dec 12, 2006 6.846 6.859 6.641 6.665 1,067,691 -0.20(-2.95%)
Dec 11, 2006 6.872 6.945 6.846 6.868 1,309,895 -0.00(-0.06%)
Dec 08, 2006 6.850 6.960 6.777 6.872 936,158 +0.02(+0.23%)
Dec 07, 2006 6.691 6.877 6.614 6.857 1,057,713 +0.17(+2.54%)
Dec 06, 2006 6.625 6.722 6.592 6.687 416,826 +0.03(+0.50%)
Dec 05, 2006 6.689 6.689 6.592 6.654 508,899 -0.03(-0.49%)
Dec 04, 2006 6.572 6.722 6.564 6.687 1,048,642 +0.11(+1.74%)
Dec 01, 2006 6.471 6.586 6.427 6.572 763,349 +0.12(+1.88%)
Nov 30, 2006 6.436 6.473 6.365 6.451 585,552 +0.02(+0.24%)
Nov 29, 2006 6.400 6.442 6.286 6.436 562,420 +0.05(+0.76%)
Nov 28, 2006 6.301 6.387 6.262 6.387 645,422 +0.08(+1.29%)
Nov 27, 2006 6.378 6.378 6.253 6.306 781,038 -0.11(-1.68%)
Nov 24, 2006 6.467 6.482 6.414 6.414 73,931 -0.10(-1.49%)
Nov 22, 2006 6.442 6.530 6.409 6.511 474,882 +0.07(+1.06%)
Nov 21, 2006 6.482 6.493 6.385 6.442 986,957 -0.05(-0.75%)
Nov 20, 2006 6.381 6.511 6.381 6.491 817,777 -0.02(-0.30%)
Nov 17, 2006 6.347 6.511 6.347 6.511 1,567,520 +0.17(+2.75%)
Nov 16, 2006 6.262 6.350 6.237 6.336 971,989 +0.07(+1.20%)
Nov 15, 2006 6.151 6.288 6.065 6.262 2,200,243 -0.14(-2.24%)
Nov 14, 2006 6.262 6.420 6.245 6.405 480,778 +0.16(+2.61%)
Nov 13, 2006 6.284 6.352 6.228 6.242 370,562 -0.06(-0.94%)
Nov 10, 2006 6.151 6.301 6.120 6.301 214,082 +0.16(+2.58%)
Nov 09, 2006 6.284 6.310 6.125 6.142 279,396 -0.14(-2.21%)
Nov 08, 2006 6.211 6.350 6.198 6.281 631,362 +0.04(+0.60%)
Nov 07, 2006 6.213 6.306 6.206 6.244 294,817 +0.03(+0.50%)
Nov 06, 2006 6.217 6.264 6.169 6.213 482,593 +0.04(+0.64%)
Nov 03, 2006 6.184 6.262 6.109 6.173 296,177 +0.00(+0.00%)
Nov 02, 2006 6.118 6.195 6.085 6.173 804,624 +0.00(+0.00%)
Nov 01, 2006 6.173 6.244 6.096 6.173 965,639 +0.02(+0.32%)
Oct 31, 2006 6.202 6.239 6.039 6.153 936,158 -0.06(-0.99%)
Oct 30, 2006 6.118 6.250 6.118 6.215 1,010,996 +0.06(+1.00%)
Oct 27, 2006 6.112 6.153 6.019 6.153 815,963 +0.04(+0.69%)
Oct 26, 2006 6.004 6.118 5.924 6.112 680,801 +0.16(+2.74%)
Oct 25, 2006 5.862 6.006 5.847 5.948 339,266 +0.11(+1.81%)
Oct 24, 2006 5.977 5.993 5.829 5.843 362,851 -0.14(-2.29%)
Oct 23, 2006 5.953 6.065 5.933 5.979 250,367 -0.02(-0.37%)
Oct 20, 2006 6.103 6.103 5.970 6.001 211,361 -0.07(-1.16%)
Oct 19, 2006 6.008 6.169 5.975 6.072 429,979 +0.04(+0.69%)
Oct 18, 2006 6.063 6.074 5.988 6.030 342,441 +0.02(+0.29%)
Oct 17, 2006 6.030 6.030 5.931 6.012 434,061 -0.08(-1.37%)
Oct 16, 2006 6.096 6.112 6.067 6.096 284,838 +0.01(+0.14%)
Oct 13, 2006 6.103 6.120 6.041 6.087 260,799 -0.02(-0.25%)
Oct 12, 2006 5.918 6.112 5.918 6.103 513,435 +0.21(+3.52%)
Oct 11, 2006 5.920 5.968 5.754 5.896 536,113 -0.06(-0.96%)
Oct 10, 2006 5.968 6.012 5.909 5.953 250,821 -0.02(-0.26%)
Oct 09, 2006 5.913 5.975 5.887 5.968 231,771 +0.02(+0.37%)
Oct 06, 2006 5.968 5.973 5.876 5.946 157,387 -0.02(-0.33%)
Oct 05, 2006 5.803 5.968 5.803 5.966 430,433 +0.15(+2.50%)
Oct 04, 2006 5.860 5.880 5.783 5.821 632,723 -0.04(-0.64%)
Oct 03, 2006 5.765 5.909 5.629 5.858 498,921 +0.07(+1.18%)
Oct 02, 2006 5.765 5.873 5.728 5.790 576,027 +0.04(+0.61%)
Sep 29, 2006 5.821 5.880 5.741 5.754 662,658 -0.06(-0.95%)
Sep 28, 2006 5.821 5.867 5.787 5.810 239,482 +0.01(+0.19%)
Sep 27, 2006 5.765 5.922 5.765 5.799 466,264 +0.00(+0.00%)
Sep 26, 2006 5.799 5.926 5.792 5.799 480,325 -0.02(-0.42%)
Sep 25, 2006 5.829 5.851 5.743 5.823 511,167 -0.01(-0.11%)
Sep 22, 2006 5.915 5.926 5.759 5.829 445,400 -0.08(-1.42%)
Sep 21, 2006 6.063 6.096 5.867 5.913 420,908 -0.14(-2.29%)
Sep 20, 2006 5.975 6.118 5.975 6.052 366,026 +0.11(+1.82%)
Sep 19, 2006 6.030 6.052 5.821 5.944 560,606 -0.07(-1.25%)
Sep 18, 2006 6.021 6.103 5.991 6.019 295,724 -0.04(-0.73%)
Sep 15, 2006 6.103 6.129 5.953 6.063 1,046,374 +0.01(+0.11%)
Sep 14, 2006 6.118 6.125 6.039 6.056 320,216 -0.07(-1.22%)
Sep 13, 2006 6.043 6.140 6.001 6.131 406,847 +0.09(+1.46%)
Sep 12, 2006 5.867 6.107 5.867 6.043 713,457 +0.18(+3.01%)
Sep 11, 2006 5.770 5.869 5.684 5.867 500,735 +0.09(+1.49%)
Sep 08, 2006 5.671 5.805 5.618 5.781 517,971 +0.11(+1.94%)
Sep 07, 2006 5.728 5.732 5.585 5.671 1,390,630 -0.06(-1.08%)
Sep 06, 2006 5.821 5.847 5.721 5.732 892,615 -0.11(-1.89%)
Sep 05, 2006 5.900 5.900 5.803 5.843 600,066 -0.06(-0.97%)
Sep 01, 2006 5.913 6.004 5.862 5.900 590,995 +0.03(+0.53%)
Aug 31, 2006 5.803 5.913 5.799 5.869 2,093,655 +0.07(+1.14%)
Aug 30, 2006 5.732 5.911 5.622 5.803 1,485,425 -0.11(-1.79%)
Aug 29, 2006 5.867 5.909 5.776 5.909 449,482 +0.04(+0.71%)
Aug 28, 2006 5.810 5.935 5.735 5.867 732,961 +0.06(+0.99%)
Aug 25, 2006 5.765 5.843 5.741 5.810 418,186 +0.02(+0.34%)
Aug 24, 2006 5.832 5.856 5.710 5.790 1,025,510 -0.13(-2.27%)
Aug 23, 2006 6.083 6.096 5.838 5.924 596,891 -0.12(-2.04%)
Aug 22, 2006 5.977 6.070 5.898 6.048 530,671 +0.07(+1.26%)
Aug 21, 2006 6.074 6.074 5.898 5.973 293,910 -0.11(-1.85%)
Aug 18, 2006 6.156 6.156 5.995 6.085 259,892 -0.05(-0.79%)
Aug 17, 2006 6.074 6.162 6.010 6.134 422,722 +0.06(+0.98%)
Aug 16, 2006 5.997 6.087 5.909 6.074 498,921 +0.10(+1.74%)
Aug 15, 2006 6.008 6.019 5.884 5.970 754,732 +0.06(+0.93%)
Aug 14, 2006 5.953 5.997 5.887 5.915 862,680 -0.01(-0.11%)
Aug 11, 2006 5.975 5.979 5.887 5.922 1,240,500 -0.09(-1.43%)
Aug 10, 2006 5.957 6.094 5.869 6.008 813,242 +0.05(+0.85%)
Aug 09, 2006 6.019 6.094 5.929 5.957 1,031,860 -0.06(-1.03%)
Aug 08, 2006 6.145 6.184 5.975 6.019 1,373,848 -0.12(-1.97%)
Aug 07, 2006 6.295 6.295 6.090 6.140 2,153,980 -0.22(-3.43%)
Aug 04, 2006 6.672 6.824 6.200 6.359 2,136,291 -0.27(-4.12%)
Aug 03, 2006 5.977 6.632 5.964 6.632 4,345,606 +0.66(+11.00%)
Aug 02, 2006 5.973 6.067 5.959 5.975 659,029 +0.00(+0.04%)
Aug 01, 2006 5.984 6.030 5.898 5.973 1,946,247 -0.01(-0.18%)
Jul 31, 2006 6.015 6.059 5.935 5.984 711,643 -0.05(-0.80%)
Jul 28, 2006 5.962 6.065 5.948 6.032 839,548 +0.08(+1.33%)
Jul 27, 2006 5.900 6.019 5.900 5.953 1,587,477 +0.06(+1.05%)
Jul 26, 2006 5.860 5.922 5.735 5.891 1,404,690 +0.01(+0.15%)
Jul 25, 2006 5.832 5.944 5.818 5.882 1,023,242 +0.05(+0.87%)
Jul 24, 2006 5.779 5.900 5.783 5.832 700,304 +0.06(+0.95%)
Jul 21, 2006 5.796 5.799 5.702 5.776 897,605 -0.02(-0.34%)
Jul 20, 2006 5.924 5.924 5.785 5.796 1,567,974 -0.07(-1.24%)
Jul 19, 2006 5.759 5.931 5.767 5.869 1,302,638 +0.11(+1.95%)
Jul 18, 2006 5.666 5.878 5.666 5.757 1,761,646 +0.10(+1.79%)
Jul 17, 2006 5.602 5.677 5.578 5.655 1,264,539 +0.05(+0.94%)
Jul 14, 2006 5.571 5.631 5.441 5.602 1,571,149 +0.03(+0.55%)
Jul 13, 2006 5.552 5.697 5.507 5.571 1,712,207 +0.03(+0.48%)
Jul 12, 2006 5.510 5.565 5.510 5.545 2,177,111 +0.02(+0.28%)
Jul 11, 2006 5.395 5.541 5.366 5.530 2,467,393 +0.11(+2.12%)
Jul 10, 2006 5.183 5.415 5.177 5.415 3,522,839 +0.24(+4.69%)
Jul 07, 2006 5.161 5.210 5.106 5.172 1,789,313 +0.01(+0.21%)
Jul 06, 2006 5.309 5.336 5.104 5.161 1,066,331 -0.14(-2.62%)
Jul 05, 2006 5.186 5.340 5.166 5.300 2,166,226 +0.09(+1.65%)
Jul 03, 2006 5.126 5.227 5.126 5.214 623,198 +0.11(+2.16%)
Jun 30, 2006 5.258 5.258 5.042 5.104 2,498,689 -0.14(-2.69%)
Jun 29, 2006 5.236 5.291 5.141 5.245 2,627,048 +0.13(+2.45%)
Jun 28, 2006 5.170 5.212 5.005 5.119 3,262,039 +0.00(+0.09%)
Jun 27, 2006 6.008 6.010 4.928 5.115 11,629,859 -1.37(-21.12%)
Jun 26, 2006 6.482 6.526 6.436 6.484 285,745 +0.02(+0.38%)
Jun 23, 2006 6.491 6.500 6.411 6.460 380,994 -0.05(-0.78%)
Jun 22, 2006 6.548 6.603 6.438 6.511 531,578 -0.04(-0.57%)
Jun 21, 2006 6.515 6.628 6.508 6.548 831,838 +0.03(+0.44%)
Jun 20, 2006 6.539 6.588 6.508 6.519 459,007 -0.02(-0.30%)
Jun 19, 2006 6.519 6.619 6.484 6.539 705,293 +0.03(+0.41%)
Jun 16, 2006 6.592 6.647 6.464 6.513 1,268,621 -0.08(-1.17%)
Jun 15, 2006 6.493 6.641 6.493 6.590 829,570 +0.11(+1.77%)
Jun 14, 2006 6.449 6.515 6.372 6.475 1,349,809 +0.01(+0.20%)
Jun 13, 2006 6.506 6.601 6.449 6.462 649,051 -0.04(-0.68%)
Jun 12, 2006 6.672 6.672 6.491 6.506 527,496 -0.16(-2.35%)
Jun 09, 2006 6.797 6.819 6.656 6.663 251,274 -0.11(-1.56%)
Jun 08, 2006 6.669 6.771 6.548 6.769 786,028 +0.09(+1.32%)
Jun 07, 2006 6.736 6.844 6.645 6.680 1,167,929 -0.05(-0.72%)
Jun 06, 2006 6.813 6.813 6.700 6.729 609,137 -0.07(-0.97%)
Jun 05, 2006 6.954 6.956 6.769 6.795 720,261 -0.18(-2.59%)
Jun 02, 2006 6.993 7.053 6.949 6.976 970,629 +0.00(+0.06%)
Jun 01, 2006 7.000 7.022 6.945 6.971 625,919 -0.04(-0.53%)
May 31, 2006 6.903 7.009 6.855 7.009 873,112 +0.11(+1.57%)
May 30, 2006 6.963 6.989 6.890 6.901 511,621 -0.06(-0.86%)
May 26, 2006 7.044 7.046 6.941 6.960 585,098 -0.08(-1.13%)
May 25, 2006 7.031 7.075 6.952 7.040 623,651 +0.05(+0.69%)
May 24, 2006 6.868 7.044 6.859 6.991 1,002,832 +0.13(+1.90%)
May 23, 2006 7.093 7.119 6.835 6.861 820,952 -0.19(-2.66%)
May 22, 2006 7.022 7.139 6.956 7.049 741,578 -0.01(-0.09%)
May 19, 2006 7.053 7.137 6.925 7.055 957,022 +0.00(+0.00%)
May 18, 2006 7.115 7.128 7.038 7.055 824,127 -0.00(-0.06%)
May 17, 2006 7.154 7.159 6.985 7.060 806,892 -0.12(-1.66%)
May 16, 2006 7.245 7.251 7.163 7.179 651,772 -0.06(-0.82%)
May 15, 2006 7.051 7.262 7.022 7.238 892,162 +0.17(+2.43%)
May 12, 2006 7.221 7.223 7.013 7.066 883,091 -0.17(-2.29%)
May 11, 2006 7.472 7.472 7.232 7.232 1,329,852 -0.26(-3.53%)
May 10, 2006 7.595 7.600 7.485 7.496 687,604 -0.12(-1.59%)
May 09, 2006 7.717 7.739 7.606 7.617 980,607 -0.11(-1.43%)
May 08, 2006 7.668 7.739 7.657 7.728 454,018 +0.03(+0.34%)
May 05, 2006 7.783 7.851 7.626 7.701 1,303,999 -0.14(-1.74%)
May 04, 2006 7.496 7.893 7.265 7.838 2,223,829 +0.29(+3.80%)
May 03, 2006 7.648 7.717 7.507 7.551 849,980 -0.13(-1.72%)
May 02, 2006 7.759 7.765 7.651 7.684 735,682 -0.05(-0.68%)
May 01, 2006 7.730 7.864 7.686 7.736 824,581 +0.06(+0.72%)
Apr 28, 2006 7.567 7.719 7.558 7.681 594,170 +0.09(+1.22%)
Apr 27, 2006 7.448 7.692 7.423 7.589 528,856 +0.09(+1.24%)
Apr 26, 2006 7.595 7.609 7.474 7.496 1,328,491 -0.09(-1.13%)
Apr 25, 2006 7.485 7.593 7.421 7.582 572,852 +0.10(+1.30%)
Apr 24, 2006 7.386 7.492 7.238 7.485 2,145,362 +0.02(+0.30%)
Apr 21, 2006 7.679 7.679 7.459 7.463 615,941 -0.11(-1.48%)
Apr 20, 2006 7.743 7.752 7.565 7.576 378,273 -0.15(-1.97%)
Apr 19, 2006 7.717 7.756 7.701 7.728 756,092 +0.01(+0.14%)
Apr 18, 2006 7.527 7.765 7.520 7.717 466,264 +0.15(+1.92%)
Apr 17, 2006 7.600 7.613 7.479 7.571 223,153 -0.05(-0.61%)
Apr 13, 2006 7.628 7.651 7.560 7.617 264,428 -0.01(-0.14%)
Apr 12, 2006 7.569 7.631 7.529 7.628 189,590 +0.04(+0.58%)
Apr 11, 2006 7.496 7.593 7.496 7.584 512,074 -0.06(-0.84%)
Apr 10, 2006 7.675 7.728 7.611 7.648 189,136 -0.04(-0.46%)
Apr 07, 2006 7.838 7.875 7.681 7.684 248,100 -0.14(-1.78%)
Apr 06, 2006 7.805 7.871 7.765 7.822 359,677 +0.02(+0.28%)
Apr 05, 2006 7.761 7.816 7.695 7.800 309,331 +0.07(+0.97%)
Apr 04, 2006 7.781 7.895 7.723 7.725 594,170 -0.09(-1.10%)
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.