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

Mdc Partners Cl A (NQ: MDCA )

N/A UNCHANGED
Last Price Updated: 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, 2010 9.912 10.02 9.912 9.966 164,280 +0.04(+0.39%)
Apr 29, 2010 9.904 9.982 9.835 9.928 117,842 +0.05(+0.55%)
Apr 28, 2010 9.827 10.11 9.658 9.874 442,377 +0.07(+0.71%)
Apr 27, 2010 9.789 9.928 9.650 9.804 181,937 -0.03(-0.31%)
Apr 26, 2010 9.627 9.943 9.604 9.835 241,963 +0.16(+1.67%)
Apr 23, 2010 9.511 9.827 9.349 9.673 310,940 +0.21(+2.20%)
Apr 22, 2010 9.218 9.596 9.180 9.465 233,612 +0.16(+1.74%)
Apr 21, 2010 9.141 9.403 9.080 9.303 305,064 +0.16(+1.77%)
Apr 20, 2010 8.725 9.141 8.725 9.141 219,814 +0.32(+3.58%)
Apr 19, 2010 8.802 8.856 8.579 8.825 57,812 +0.02(+0.26%)
Apr 16, 2010 8.710 8.856 8.710 8.802 248,788 +0.01(+0.09%)
Apr 15, 2010 8.702 8.856 8.702 8.795 246,816 +0.08(+0.97%)
Apr 14, 2010 8.602 8.756 8.602 8.710 189,469 +0.15(+1.80%)
Apr 13, 2010 8.556 8.633 8.517 8.556 70,330 -0.03(-0.36%)
Apr 12, 2010 8.401 8.694 8.302 8.586 256,865 +0.18(+2.20%)
Apr 09, 2010 8.116 8.401 8.085 8.401 85,154 +0.29(+3.61%)
Apr 08, 2010 8.201 8.201 8.055 8.109 63,097 -0.11(-1.31%)
Apr 07, 2010 8.263 8.386 8.193 8.216 81,540 +0.00(+0.00%)
Apr 06, 2010 8.170 8.340 8.170 8.216 69,815 -0.02(-0.19%)
Apr 05, 2010 8.309 8.309 7.993 8.232 58,214 -0.02(-0.19%)
Apr 01, 2010 7.939 8.247 8.247 8.247 222,374 +0.27(+3.38%)
Mar 31, 2010 7.785 7.985 7.785 7.977 172,951 +0.07(+0.88%)
Mar 30, 2010 8.139 8.139 7.877 7.908 96,210 -0.24(-2.93%)
Mar 29, 2010 8.340 8.340 8.016 8.147 59,319 -0.14(-1.67%)
Mar 26, 2010 8.401 8.401 8.263 8.286 143,657 -0.11(-1.33%)
Mar 25, 2010 8.440 8.471 8.371 8.398 63,555 -0.01(-0.14%)
Mar 24, 2010 8.363 8.478 8.355 8.409 476,078 -0.02(-0.18%)
Mar 23, 2010 8.409 8.455 8.347 8.425 91,282 -0.01(-0.09%)
Mar 22, 2010 8.201 8.471 8.139 8.432 126,165 +0.18(+2.24%)
Mar 19, 2010 8.186 8.247 8.016 8.247 93,425 +0.03(+0.38%)
Mar 18, 2010 8.440 8.455 8.201 8.216 72,694 -0.22(-2.56%)
Mar 17, 2010 8.448 8.509 8.255 8.432 296,432 -0.04(-0.45%)
Mar 16, 2010 8.471 8.548 8.340 8.471 473,303 +0.01(+0.09%)
Mar 15, 2010 8.471 8.548 8.432 8.463 678,109 -0.05(-0.63%)
Mar 12, 2010 8.556 8.633 8.463 8.517 179,639 -0.02(-0.27%)
Mar 11, 2010 8.401 8.556 8.324 8.540 479,833 +0.14(+1.65%)
Mar 10, 2010 8.301 8.425 8.301 8.401 178,134 +0.06(+0.74%)
Mar 09, 2010 7.977 8.340 7.966 8.340 428,917 +0.32(+3.94%)
Mar 08, 2010 7.823 8.024 7.777 8.024 328,970 +0.20(+2.56%)
Mar 05, 2010 7.839 7.885 7.799 7.823 235,405 +0.02(+0.30%)
Mar 04, 2010 7.708 7.823 7.532 7.800 495,324 +0.12(+1.50%)
Mar 03, 2010 7.646 7.708 7.461 7.685 215,321 +0.09(+1.22%)
Mar 02, 2010 7.361 7.592 7.353 7.592 306,250 +0.28(+3.85%)
Mar 01, 2010 7.245 7.322 7.145 7.311 455,781 +0.10(+1.44%)
Feb 26, 2010 7.168 7.207 7.045 7.207 363,286 +0.08(+1.08%)
Feb 25, 2010 6.983 7.130 6.983 7.130 207,815 +0.10(+1.43%)
Feb 24, 2010 6.975 7.060 6.968 7.029 49,320 +0.05(+0.77%)
Feb 23, 2010 6.898 7.083 6.898 6.975 110,215 +0.04(+0.56%)
Feb 22, 2010 6.852 6.937 6.852 6.937 172,416 +0.01(+0.11%)
Feb 19, 2010 6.683 6.937 6.683 6.929 248,360 +0.11(+1.58%)
Feb 18, 2010 6.760 6.929 6.698 6.821 226,280 +0.09(+1.37%)
Feb 17, 2010 6.744 6.814 6.667 6.729 39,010 -0.05(-0.80%)
Feb 16, 2010 6.713 6.806 6.590 6.783 117,959 +0.04(+0.57%)
Feb 12, 2010 6.590 6.744 6.744 6.744 55,269 +0.13(+1.98%)
Feb 11, 2010 6.737 6.783 6.613 6.613 8,793 -0.15(-2.17%)
Feb 10, 2010 6.852 6.852 6.675 6.760 10,326 +0.07(+1.04%)
Feb 09, 2010 6.553 6.706 6.477 6.690 43,790 +0.18(+2.69%)
Feb 08, 2010 6.546 6.568 6.515 6.515 16,404 -0.06(-0.93%)
Feb 05, 2010 6.469 6.576 6.469 6.576 43,930 +0.07(+1.05%)
Feb 04, 2010 6.568 6.667 6.431 6.507 33,359 -0.12(-1.84%)
Feb 03, 2010 6.553 6.629 6.515 6.629 172,270 +0.05(+0.69%)
Feb 02, 2010 6.439 6.584 6.431 6.584 34,533 +0.11(+1.77%)
Feb 01, 2010 6.370 6.553 6.370 6.469 64,937 +0.15(+2.41%)
Jan 29, 2010 6.599 6.629 6.317 6.317 89,351 -0.28(-4.27%)
Jan 28, 2010 6.561 6.660 6.515 6.599 107,472 +0.07(+1.05%)
Jan 27, 2010 6.553 6.599 6.446 6.530 60,416 -0.02(-0.35%)
Jan 26, 2010 6.553 6.606 6.523 6.553 161,618 -0.04(-0.58%)
Jan 25, 2010 6.477 6.690 6.477 6.591 65,655 +0.22(+3.47%)
Jan 22, 2010 6.515 6.553 6.363 6.370 215,108 -0.14(-2.22%)
Jan 21, 2010 6.561 6.584 6.431 6.515 59,404 -0.01(-0.12%)
Jan 20, 2010 6.713 6.713 6.523 6.523 65,282 -0.17(-2.51%)
Jan 19, 2010 6.599 6.782 6.530 6.690 76,520 +0.05(+0.80%)
Jan 15, 2010 6.424 6.637 6.637 6.637 45,407 +0.11(+1.75%)
Jan 14, 2010 6.561 6.561 6.485 6.523 13,887 -0.07(-1.04%)
Jan 13, 2010 6.561 6.622 6.477 6.591 34,418 +0.00(+0.00%)
Jan 12, 2010 6.584 6.622 6.492 6.591 27,141 -0.04(-0.57%)
Jan 11, 2010 6.561 6.629 6.530 6.629 15,559 +0.04(+0.58%)
Jan 08, 2010 6.386 6.591 6.386 6.591 67,843 +0.15(+2.37%)
Jan 07, 2010 6.424 6.439 6.401 6.439 53,026 +0.02(+0.36%)
Jan 06, 2010 6.424 6.439 6.340 6.416 72,316 +0.05(+0.72%)
Jan 05, 2010 6.416 6.439 6.317 6.370 60,319 -0.02(-0.24%)
Jan 04, 2010 6.340 6.439 6.340 6.386 30,544 +0.03(+0.48%)
Dec 31, 2009 6.446 6.355 6.355 6.355 82,415 -0.11(-1.65%)
Dec 30, 2009 6.401 6.515 6.363 6.462 59,840 +0.10(+1.56%)
Dec 29, 2009 6.353 6.469 6.325 6.363 69,025 -0.01(-0.12%)
Dec 28, 2009 6.457 6.515 6.271 6.370 56,594 -0.06(-0.95%)
Dec 24, 2009 6.401 6.507 6.401 6.431 18,850 -0.02(-0.24%)
Dec 23, 2009 6.286 6.477 6.286 6.446 30,348 +0.16(+2.55%)
Dec 22, 2009 6.340 6.408 6.286 6.286 53,706 -0.05(-0.84%)
Dec 21, 2009 6.401 6.408 6.286 6.340 18,766 -0.08(-1.19%)
Dec 18, 2009 6.431 6.439 6.310 6.416 54,134 +0.11(+1.69%)
Dec 17, 2009 6.363 6.393 6.309 6.309 90,013 -0.08(-1.19%)
Dec 16, 2009 6.401 6.477 6.386 6.386 71,083 +0.03(+0.48%)
Dec 15, 2009 6.370 6.401 6.332 6.355 80,412 +0.02(+0.24%)
Dec 14, 2009 6.386 6.401 6.317 6.340 947,783 -0.06(-0.95%)
Dec 11, 2009 6.515 6.515 6.363 6.401 13,662 -0.06(-0.94%)
Dec 10, 2009 6.454 6.553 6.439 6.462 47,821 +0.06(+0.95%)
Dec 09, 2009 6.462 6.477 6.325 6.401 188,111 +0.00(+0.00%)
Dec 08, 2009 6.401 6.431 6.401 6.401 19,735 -0.04(-0.59%)
Dec 07, 2009 6.378 6.492 6.364 6.439 56,239 +0.00(+0.00%)
Dec 04, 2009 6.378 6.439 6.363 6.439 22,760 +0.10(+1.56%)
Dec 03, 2009 6.370 6.386 6.317 6.340 42,413 +0.00(+0.00%)
Dec 02, 2009 6.309 6.355 6.286 6.340 78,918 +0.02(+0.32%)
Dec 01, 2009 6.347 6.355 6.264 6.319 28,816 +0.05(+0.77%)
Nov 30, 2009 6.416 6.439 6.264 6.271 94,029 -0.21(-3.18%)
Nov 27, 2009 6.355 6.591 6.332 6.477 12,983 +0.06(+0.95%)
Nov 25, 2009 6.347 6.416 6.294 6.416 37,888 +0.08(+1.20%)
Nov 24, 2009 6.424 6.424 6.286 6.340 28,673 -0.05(-0.83%)
Nov 23, 2009 6.439 6.492 6.248 6.393 67,933 -0.02(-0.36%)
Nov 20, 2009 6.469 6.667 6.393 6.416 251,255 -0.10(-1.52%)
Nov 19, 2009 6.645 6.690 6.478 6.515 17,770 -0.18(-2.62%)
Nov 18, 2009 6.858 6.858 6.626 6.690 247,759 -0.15(-2.23%)
Nov 17, 2009 6.728 6.858 6.660 6.843 54,861 +0.16(+2.39%)
Nov 16, 2009 6.683 6.751 6.553 6.683 158,108 +0.16(+2.45%)
Nov 13, 2009 6.538 6.622 6.477 6.523 31,529 +0.05(+0.71%)
Nov 12, 2009 6.576 6.675 6.477 6.477 52,934 -0.10(-1.51%)
Nov 11, 2009 6.591 6.637 6.500 6.576 32,552 +0.08(+1.17%)
Nov 10, 2009 6.553 6.667 6.462 6.500 63,643 +0.02(+0.24%)
Nov 09, 2009 6.530 6.652 6.485 6.485 36,813 +0.03(+0.47%)
Nov 06, 2009 6.393 6.515 6.386 6.454 85,096 +0.01(+0.12%)
Nov 05, 2009 6.485 6.622 6.446 6.446 190,754 -0.03(-0.47%)
Nov 04, 2009 6.286 6.591 6.286 6.477 626,863 +0.18(+2.91%)
Nov 03, 2009 6.279 6.408 6.172 6.294 189,727 +0.01(+0.12%)
Nov 02, 2009 6.279 6.355 6.165 6.286 346,472 +0.08(+1.23%)
Oct 30, 2009 6.290 6.294 5.982 6.210 89,317 -0.04(-0.61%)
Oct 29, 2009 6.203 6.355 6.203 6.248 124,187 +0.04(+0.61%)
Oct 28, 2009 6.203 6.317 6.096 6.210 96,773 -0.02(-0.24%)
Oct 27, 2009 6.187 6.271 6.111 6.225 84,541 +0.01(+0.12%)
Oct 26, 2009 6.271 6.363 6.134 6.218 113,037 +0.01(+0.12%)
Oct 23, 2009 6.210 6.325 6.187 6.210 331,362 -0.04(-0.61%)
Oct 22, 2009 6.431 6.439 6.248 6.248 75,480 -0.07(-1.09%)
Oct 21, 2009 6.584 6.584 6.286 6.317 59,083 -0.03(-0.48%)
Oct 20, 2009 6.416 6.469 6.347 6.347 27,628 -0.11(-1.77%)
Oct 19, 2009 6.466 6.538 6.431 6.462 114,649 +0.06(+0.95%)
Oct 16, 2009 6.325 6.424 6.294 6.401 125,368 +0.05(+0.84%)
Oct 15, 2009 6.431 6.462 6.286 6.347 14,304 +0.05(+0.85%)
Oct 14, 2009 6.363 6.416 6.157 6.294 99,239 -0.06(-0.96%)
Oct 13, 2009 6.264 6.401 6.264 6.355 42,911 +0.09(+1.46%)
Oct 12, 2009 6.286 6.286 6.248 6.264 27,954 +0.01(+0.23%)
Oct 09, 2009 6.081 6.271 6.005 6.249 186,269 +0.21(+3.55%)
Oct 08, 2009 5.959 6.088 5.875 6.035 53,407 +0.06(+0.93%)
Oct 07, 2009 5.715 6.005 5.715 5.979 34,672 +0.04(+0.60%)
Oct 06, 2009 5.494 5.944 5.494 5.944 49,252 +0.42(+7.59%)
Oct 05, 2009 5.539 5.570 5.509 5.524 13,731 -0.11(-2.03%)
Oct 02, 2009 5.677 5.677 5.243 5.639 25,015 -0.05(-0.82%)
Oct 01, 2009 5.715 5.722 5.410 5.685 28,107 +0.02(+0.28%)
Sep 30, 2009 5.677 5.833 5.669 5.669 60,713 -0.06(-1.06%)
Sep 29, 2009 6.134 6.134 5.730 5.730 57,878 -0.40(-6.47%)
Sep 28, 2009 5.753 6.172 5.734 6.126 74,629 +0.41(+7.20%)
Sep 25, 2009 5.128 5.822 5.128 5.715 126,112 +0.47(+9.01%)
Sep 24, 2009 5.296 5.296 5.090 5.243 10,708 -0.09(-1.71%)
Sep 23, 2009 5.197 5.486 5.197 5.334 29,479 +0.18(+3.40%)
Sep 22, 2009 5.143 5.220 4.999 5.159 55,583 +0.02(+0.45%)
Sep 21, 2009 5.029 5.136 4.976 5.136 20,093 +0.11(+2.12%)
Sep 18, 2009 5.029 5.037 4.930 5.029 10,952 +0.00(+0.00%)
Sep 17, 2009 4.922 5.082 4.907 5.029 11,214 +0.08(+1.54%)
Sep 16, 2009 4.801 5.082 4.740 4.953 46,730 +0.11(+2.26%)
Sep 15, 2009 4.793 4.877 4.755 4.844 41,006 +0.02(+0.42%)
Sep 14, 2009 4.831 4.907 4.778 4.823 31,073 -0.05(-1.09%)
Sep 11, 2009 4.793 4.976 4.793 4.877 73,958 -0.07(-1.39%)
Sep 10, 2009 4.922 4.983 4.877 4.945 7,039 -0.02(-0.31%)
Sep 09, 2009 4.724 4.961 4.724 4.961 22,723 +0.12(+2.52%)
Sep 08, 2009 4.785 4.854 4.717 4.839 162,307 +0.07(+1.44%)
Sep 04, 2009 4.625 4.770 4.625 4.770 27,711 +0.10(+2.12%)
Sep 03, 2009 4.580 4.671 4.580 4.671 18,485 +0.04(+0.82%)
Sep 02, 2009 4.564 4.663 4.564 4.633 30,964 -0.02(-0.49%)
Sep 01, 2009 4.610 4.740 4.610 4.656 29,409 +0.06(+1.33%)
Aug 31, 2009 4.686 4.686 4.572 4.595 115,826 -0.08(-1.63%)
Aug 28, 2009 4.732 4.732 4.660 4.671 32,703 -0.02(-0.49%)
Aug 27, 2009 4.702 4.755 4.656 4.694 81,067 +0.05(+0.98%)
Aug 26, 2009 4.656 4.762 4.648 4.648 47,113 +0.04(+0.83%)
Aug 25, 2009 4.732 4.732 4.610 4.610 18,334 -0.14(-3.04%)
Aug 24, 2009 4.922 4.922 4.580 4.755 49,113 +0.11(+2.30%)
Aug 21, 2009 4.930 4.945 4.648 4.648 12,510 -0.18(-3.79%)
Aug 20, 2009 4.968 4.999 4.740 4.831 35,930 -0.06(-1.25%)
Aug 19, 2009 4.938 4.938 4.823 4.892 18,632 -0.02(-0.31%)
Aug 18, 2009 4.915 4.957 4.877 4.907 26,109 +0.07(+1.42%)
Aug 17, 2009 5.174 5.174 4.839 4.839 26,643 -0.35(-6.75%)
Aug 14, 2009 4.823 5.189 4.823 5.189 17,872 +0.33(+6.74%)
Aug 13, 2009 4.823 4.961 4.801 4.862 14,426 +0.02(+0.47%)
Aug 12, 2009 4.839 4.953 4.755 4.839 52,409 +0.04(+0.79%)
Aug 11, 2009 4.907 5.006 4.801 4.801 24,687 -0.16(-3.23%)
Aug 10, 2009 4.823 5.060 4.823 4.961 28,959 +0.08(+1.72%)
Aug 07, 2009 4.976 4.976 4.747 4.877 123,944 +0.08(+1.59%)
Aug 06, 2009 4.907 4.907 4.778 4.801 17,183 -0.05(-0.94%)
Aug 05, 2009 4.801 4.945 4.755 4.846 52,695 +0.05(+0.95%)
Aug 04, 2009 4.846 4.930 4.656 4.801 42,600 -0.12(-2.48%)
Aug 03, 2009 5.220 5.326 4.922 4.922 201,125 -0.27(-5.28%)
Jul 31, 2009 4.900 5.334 4.762 5.197 481,937 +0.22(+4.44%)
Jul 30, 2009 5.029 5.128 4.945 4.976 116,032 -0.05(-0.91%)
Jul 29, 2009 5.121 5.143 5.006 5.022 53,220 -0.11(-2.23%)
Jul 28, 2009 5.029 5.227 5.006 5.136 54,757 +0.09(+1.81%)
Jul 27, 2009 5.067 5.151 4.945 5.044 186,648 +0.11(+2.16%)
Jul 24, 2009 4.869 4.938 4.587 4.938 22,397 +0.05(+1.09%)
Jul 23, 2009 4.831 4.930 4.831 4.884 14,633 +0.02(+0.31%)
Jul 22, 2009 4.793 4.884 4.724 4.869 66,743 +0.13(+2.73%)
Jul 21, 2009 4.907 4.907 4.724 4.740 25,644 -0.10(-2.05%)
Jul 20, 2009 4.732 4.842 4.732 4.839 64,810 +0.11(+2.25%)
Jul 17, 2009 4.724 4.747 4.686 4.732 10,236 -0.02(-0.32%)
Jul 16, 2009 4.762 4.762 4.656 4.747 54,035 -0.02(-0.32%)
Jul 15, 2009 4.595 4.907 4.595 4.762 83,727 +0.07(+1.46%)
Jul 14, 2009 4.541 4.694 4.541 4.694 35,695 +0.11(+2.50%)
Jul 13, 2009 4.572 4.686 4.541 4.580 149,880 +0.05(+1.01%)
Jul 10, 2009 4.313 4.572 4.313 4.534 532,354 +0.18(+4.20%)
Jul 09, 2009 4.321 4.381 4.244 4.351 60,131 +0.16(+3.82%)
Jul 08, 2009 4.153 4.259 4.145 4.191 139,225 +0.00(+0.02%)
Jul 07, 2009 4.191 4.214 4.153 4.190 65,486 -0.04(-0.92%)
Jul 06, 2009 4.206 4.229 4.191 4.229 448,271 +0.00(+0.00%)
Jul 02, 2009 4.267 4.458 4.229 4.229 45,488 -0.03(-0.63%)
Jul 01, 2009 4.199 4.298 4.199 4.256 7,011 +0.06(+1.36%)
Jun 30, 2009 4.267 4.267 4.134 4.199 70,735 -0.03(-0.72%)
Jun 29, 2009 4.229 4.343 4.214 4.229 21,771 -0.02(-0.54%)
Jun 26, 2009 4.267 4.267 4.199 4.252 9,192 -0.05(-1.06%)
Jun 25, 2009 4.282 4.336 4.229 4.298 38,517 +0.07(+1.62%)
Jun 24, 2009 4.275 4.275 4.206 4.229 48,248 -0.07(-1.60%)
Jun 23, 2009 4.305 4.526 4.267 4.298 55,617 +0.00(+0.00%)
Jun 22, 2009 4.275 4.343 4.229 4.298 114,575 -0.02(-0.35%)
Jun 19, 2009 4.366 4.389 4.267 4.313 12,204 +0.05(+1.07%)
Jun 18, 2009 4.412 4.450 4.221 4.267 38,355 -0.02(-0.53%)
Jun 17, 2009 4.321 4.358 4.252 4.290 15,445 +0.02(+0.54%)
Jun 16, 2009 4.381 4.397 4.244 4.267 171,799 -0.14(-3.11%)
Jun 15, 2009 4.511 4.529 4.381 4.404 8,031 -0.08(-1.87%)
Jun 12, 2009 4.450 4.564 4.450 4.488 10,892 +0.04(+0.86%)
Jun 11, 2009 4.351 4.496 4.267 4.450 39,642 -0.04(-0.85%)
Jun 10, 2009 4.557 4.572 4.427 4.488 49,353 +0.07(+1.55%)
Jun 09, 2009 4.176 4.461 4.176 4.420 373,566 +0.13(+3.02%)
Jun 08, 2009 4.000 4.305 4.000 4.290 104,692 +0.01(+0.18%)
Jun 05, 2009 4.343 4.351 4.282 4.282 7,612 -0.07(-1.58%)
Jun 04, 2009 4.412 4.450 4.351 4.351 59,777 +0.00(+0.00%)
Jun 03, 2009 4.389 4.404 4.351 4.351 6,187 -0.02(-0.35%)
Jun 02, 2009 4.374 4.420 4.366 4.366 2,362 +0.10(+2.32%)
Jun 01, 2009 4.252 4.404 4.214 4.267 60,537 +0.11(+2.56%)
May 29, 2009 4.054 4.229 4.054 4.160 53,867 +0.12(+3.02%)
May 28, 2009 4.008 4.039 4.000 4.039 8,174 +0.00(+0.00%)
May 27, 2009 4.077 4.077 4.039 4.039 3,482 -0.04(-0.93%)
May 26, 2009 3.940 4.077 3.940 4.077 18,211 +0.08(+1.90%)
May 22, 2009 4.000 4.016 4.000 4.000 17,330 +0.03(+0.77%)
May 21, 2009 3.840 3.970 3.772 3.970 11,811 +0.17(+4.41%)
May 20, 2009 3.810 3.940 3.749 3.802 62,608 -0.01(-0.20%)
May 19, 2009 4.153 4.420 3.779 3.810 64,486 -0.43(-10.15%)
May 18, 2009 4.263 4.321 4.191 4.240 34,611 -0.01(-0.27%)
May 15, 2009 4.328 4.397 4.206 4.252 14,435 -0.12(-2.75%)
May 14, 2009 4.153 4.381 4.115 4.372 4,133 +0.18(+4.33%)
May 13, 2009 4.206 4.206 4.183 4.191 4,542 -0.09(-2.01%)
May 12, 2009 4.176 4.277 4.160 4.277 3,149 +0.10(+2.43%)
May 11, 2009 4.107 4.183 4.107 4.176 88,618 +0.07(+1.67%)
May 08, 2009 4.077 4.267 4.077 4.107 28,937 +0.05(+1.32%)
May 07, 2009 4.153 4.153 3.871 4.054 63,950 -0.05(-1.30%)
May 06, 2009 3.818 4.122 3.818 4.107 396,558 +0.31(+8.23%)
May 05, 2009 3.665 3.818 3.665 3.795 235,730 -0.04(-0.99%)
May 04, 2009 3.818 3.848 3.269 3.833 164,001 +0.57(+17.52%)
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.