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

Marketaxess Holdings (NQ: MKTX )

219.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Nov 30, 2006 11.94 12.17 11.74 11.95 255,509 -0.01(-0.07%)
Nov 29, 2006 11.89 12.13 11.81 11.96 365,556 +0.07(+0.56%)
Nov 28, 2006 11.70 12.10 11.70 11.89 259,307 +0.11(+0.91%)
Nov 27, 2006 12.35 12.49 11.74 11.78 760,287 -0.62(-5.02%)
Nov 24, 2006 12.40 12.52 12.20 12.40 184,623 +0.00(+0.00%)
Nov 22, 2006 12.35 12.52 12.11 12.40 242,372 +0.10(+0.81%)
Nov 21, 2006 11.97 12.36 11.94 12.30 467,682 +0.39(+3.27%)
Nov 20, 2006 11.83 12.11 11.76 11.91 601,030 +0.09(+0.77%)
Nov 17, 2006 11.69 11.87 11.64 11.82 265,113 +0.11(+0.92%)
Nov 16, 2006 11.64 11.99 11.56 11.72 557,104 +0.04(+0.36%)
Nov 15, 2006 11.52 11.68 11.45 11.67 530,092 +0.14(+1.22%)
Nov 14, 2006 11.48 11.53 11.09 11.53 231,763 +0.01(+0.07%)
Nov 13, 2006 11.33 11.62 11.31 11.52 908,496 +0.32(+2.89%)
Nov 10, 2006 10.40 11.33 10.40 11.20 705,381 +0.77(+7.40%)
Nov 09, 2006 10.48 10.66 10.27 10.43 84,482 -0.04(-0.40%)
Nov 08, 2006 10.70 10.70 10.41 10.47 256,489 -0.26(-2.40%)
Nov 07, 2006 10.26 10.90 10.26 10.73 1,553,246 +0.45(+4.36%)
Nov 06, 2006 9.998 10.34 9.915 10.28 153,033 +0.32(+3.25%)
Nov 03, 2006 10.06 10.16 9.807 9.957 213,543 -0.05(-0.50%)
Nov 02, 2006 9.326 10.29 9.326 10.01 383,432 +0.61(+6.44%)
Nov 01, 2006 9.558 9.558 9.318 9.401 203,142 +0.07(+0.71%)
Oct 31, 2006 9.434 9.567 9.243 9.334 155,060 -0.03(-0.35%)
Oct 30, 2006 9.152 9.389 9.135 9.367 129,390 +0.21(+2.26%)
Oct 27, 2006 9.218 9.442 9.152 9.160 34,382 -0.12(-1.34%)
Oct 26, 2006 9.376 9.459 9.185 9.285 134,460 +0.00(+0.00%)
Oct 25, 2006 9.268 9.376 9.226 9.285 101,385 +0.03(+0.36%)
Oct 24, 2006 9.235 9.285 9.152 9.251 46,895 -0.04(-0.45%)
Oct 23, 2006 9.285 9.301 9.193 9.293 69,916 +0.00(+0.00%)
Oct 20, 2006 9.309 9.334 9.119 9.293 80,015 +0.02(+0.27%)
Oct 19, 2006 9.127 9.351 8.994 9.268 122,407 +0.09(+0.99%)
Oct 18, 2006 9.301 9.542 9.085 9.177 144,554 -0.09(-0.98%)
Oct 17, 2006 9.036 9.405 9.036 9.268 627,523 +0.17(+1.92%)
Oct 16, 2006 8.986 9.127 8.986 9.094 125,455 +0.15(+1.67%)
Oct 13, 2006 8.812 9.017 8.646 8.944 296,029 +0.15(+1.70%)
Oct 12, 2006 8.579 8.919 8.579 8.795 256,090 +0.29(+3.41%)
Oct 11, 2006 8.480 8.671 8.380 8.505 187,652 -0.01(-0.10%)
Oct 10, 2006 8.679 8.679 8.305 8.513 164,621 -0.12(-1.35%)
Oct 09, 2006 8.579 8.629 8.546 8.629 35,983 +0.00(+0.00%)
Oct 06, 2006 8.588 8.712 8.538 8.629 79,440 -0.02(-0.29%)
Oct 05, 2006 8.621 8.712 8.488 8.654 83,335 +0.02(+0.29%)
Oct 04, 2006 8.380 8.646 8.380 8.629 107,869 +0.25(+2.97%)
Oct 03, 2006 8.505 8.546 8.364 8.380 219,230 -0.15(-1.75%)
Oct 02, 2006 8.654 8.729 8.513 8.529 161,281 -0.16(-1.81%)
Sep 29, 2006 8.812 8.812 8.612 8.687 188,000 -0.09(-1.04%)
Sep 28, 2006 8.671 8.836 8.671 8.778 109,825 +0.14(+1.63%)
Sep 27, 2006 8.554 8.637 8.546 8.637 77,600 +0.04(+0.48%)
Sep 26, 2006 8.355 8.637 8.355 8.596 104,255 +0.26(+3.08%)
Sep 25, 2006 8.214 8.380 8.131 8.339 40,898 +0.16(+1.93%)
Sep 22, 2006 8.256 8.330 8.131 8.181 72,687 -0.12(-1.40%)
Sep 21, 2006 8.380 8.422 8.206 8.297 95,037 -0.04(-0.50%)
Sep 20, 2006 8.422 8.463 8.256 8.339 113,559 -0.03(-0.40%)
Sep 19, 2006 8.563 8.571 8.065 8.372 107,823 -0.16(-1.85%)
Sep 18, 2006 8.563 8.588 8.513 8.529 62,711 -0.07(-0.77%)
Sep 15, 2006 8.695 8.803 8.579 8.596 549,941 +0.02(+0.19%)
Sep 14, 2006 8.430 8.654 8.430 8.579 126,656 +0.07(+0.88%)
Sep 13, 2006 8.513 8.621 8.471 8.505 146,350 +0.00(+0.00%)
Sep 12, 2006 8.380 8.546 8.198 8.505 164,309 +0.17(+2.09%)
Sep 11, 2006 8.140 8.372 8.081 8.330 78,451 +0.16(+1.93%)
Sep 08, 2006 7.924 8.206 7.907 8.173 105,224 +0.29(+3.68%)
Sep 07, 2006 7.857 8.048 7.799 7.882 78,460 -0.04(-0.52%)
Sep 06, 2006 8.007 8.272 7.919 7.924 84,273 -0.16(-1.95%)
Sep 05, 2006 8.081 8.123 7.990 8.081 80,383 -0.02(-0.20%)
Sep 01, 2006 7.841 8.098 7.808 8.098 171,734 +0.28(+3.61%)
Aug 31, 2006 7.915 8.032 7.799 7.816 136,900 -0.07(-0.84%)
Aug 30, 2006 7.998 8.023 7.866 7.882 67,483 -0.13(-1.66%)
Aug 29, 2006 7.982 8.015 7.774 8.015 92,430 +0.05(+0.62%)
Aug 28, 2006 7.924 8.040 7.816 7.965 76,380 +0.05(+0.63%)
Aug 25, 2006 7.957 7.990 7.849 7.915 75,942 -0.09(-1.14%)
Aug 24, 2006 8.057 8.090 7.949 8.007 84,660 +0.01(+0.10%)
Aug 23, 2006 8.131 8.222 7.990 7.998 79,477 -0.10(-1.23%)
Aug 22, 2006 8.048 8.173 8.032 8.098 63,520 +0.04(+0.51%)
Aug 21, 2006 8.173 8.173 8.032 8.057 62,743 -0.17(-2.12%)
Aug 18, 2006 8.222 8.281 8.090 8.231 65,069 +0.07(+0.92%)
Aug 17, 2006 8.015 8.289 7.990 8.156 48,520 +0.09(+1.13%)
Aug 16, 2006 8.131 8.281 7.924 8.065 150,538 +0.03(+0.41%)
Aug 15, 2006 7.700 8.098 7.691 8.032 132,700 +0.42(+5.56%)
Aug 14, 2006 7.716 7.940 7.575 7.608 101,825 -0.01(-0.11%)
Aug 11, 2006 7.451 7.667 7.434 7.617 96,006 +0.12(+1.55%)
Aug 10, 2006 7.343 7.575 7.277 7.501 89,254 +0.12(+1.57%)
Aug 09, 2006 7.550 7.550 7.277 7.384 122,921 -0.09(-1.22%)
Aug 08, 2006 7.833 7.857 7.393 7.476 112,174 -0.31(-3.94%)
Aug 07, 2006 7.691 7.891 7.575 7.783 210,801 +0.07(+0.86%)
Aug 04, 2006 8.065 8.471 7.691 7.716 276,405 -0.23(-2.92%)
Aug 03, 2006 8.198 8.281 7.882 7.949 114,369 -0.36(-4.30%)
Aug 02, 2006 8.347 8.405 7.783 8.305 229,793 +0.05(+0.60%)
Aug 01, 2006 8.339 8.388 8.081 8.256 106,042 -0.17(-2.07%)
Jul 31, 2006 8.380 8.447 8.256 8.430 120,940 +0.08(+0.99%)
Jul 28, 2006 7.965 8.388 7.924 8.347 198,759 +0.40(+5.01%)
Jul 27, 2006 8.040 8.073 7.758 7.949 146,391 -0.07(-0.93%)
Jul 26, 2006 8.322 8.339 7.932 8.023 153,175 -0.35(-4.16%)
Jul 25, 2006 8.281 8.571 8.181 8.372 129,790 +0.10(+1.20%)
Jul 24, 2006 7.841 8.281 7.833 8.272 338,599 +0.51(+6.63%)
Jul 21, 2006 8.131 8.148 7.758 7.758 82,257 -0.41(-4.98%)
Jul 20, 2006 8.330 8.413 8.140 8.164 151,625 -0.14(-1.70%)
Jul 19, 2006 8.339 8.347 8.131 8.305 163,542 +0.00(+0.00%)
Jul 18, 2006 8.305 8.372 8.131 8.305 150,437 +0.01(+0.10%)
Jul 17, 2006 8.206 8.372 8.206 8.297 199,287 +0.07(+0.91%)
Jul 14, 2006 8.322 8.330 8.222 8.222 180,583 -0.11(-1.34%)
Jul 13, 2006 8.588 8.646 8.264 8.334 171,815 -0.28(-3.23%)
Jul 12, 2006 8.430 8.762 8.422 8.612 284,456 +0.15(+1.76%)
Jul 11, 2006 8.397 8.588 8.164 8.463 144,214 +0.02(+0.20%)
Jul 10, 2006 8.455 8.704 8.347 8.447 133,484 +0.00(+0.00%)
Jul 07, 2006 8.671 8.928 8.380 8.447 231,398 -0.29(-3.32%)
Jul 06, 2006 9.193 9.210 8.513 8.737 381,800 -0.42(-4.62%)
Jul 05, 2006 9.226 9.334 8.961 9.160 254,446 -0.17(-1.87%)
Jul 03, 2006 9.102 9.334 8.953 9.334 96,633 +0.20(+2.18%)
Jun 30, 2006 9.450 9.475 9.135 9.135 454,295 -0.27(-2.82%)
Jun 29, 2006 9.285 9.417 9.119 9.401 190,908 +0.21(+2.26%)
Jun 28, 2006 9.326 9.326 9.119 9.193 150,390 -0.08(-0.89%)
Jun 27, 2006 9.235 9.409 9.177 9.276 165,666 +0.09(+0.99%)
Jun 26, 2006 9.077 9.251 9.052 9.185 131,008 +0.17(+1.93%)
Jun 23, 2006 9.060 9.102 8.820 9.011 99,645 -0.08(-0.91%)
Jun 22, 2006 9.027 9.119 8.911 9.094 281,934 +0.07(+0.74%)
Jun 21, 2006 8.745 9.127 8.745 9.027 123,098 +0.27(+3.13%)
Jun 20, 2006 8.795 8.936 8.712 8.754 91,052 -0.03(-0.38%)
Jun 19, 2006 9.168 9.168 8.662 8.787 194,696 -0.33(-3.64%)
Jun 16, 2006 9.011 9.334 9.011 9.119 581,538 +0.02(+0.27%)
Jun 15, 2006 8.787 9.160 8.787 9.094 121,145 +0.37(+4.28%)
Jun 14, 2006 8.654 8.720 8.322 8.720 165,795 +0.09(+1.06%)
Jun 13, 2006 8.754 9.168 8.604 8.629 146,065 -0.14(-1.61%)
Jun 12, 2006 8.886 8.919 8.588 8.770 101,114 -0.12(-1.40%)
Jun 09, 2006 8.986 9.401 8.754 8.895 96,018 -0.07(-0.74%)
Jun 08, 2006 8.579 9.085 8.496 8.961 1,568,263 +0.32(+3.75%)
Jun 07, 2006 8.729 8.936 8.629 8.637 127,976 -0.06(-0.67%)
Jun 06, 2006 8.729 8.845 8.621 8.695 110,298 -0.04(-0.47%)
Jun 05, 2006 8.754 8.870 8.629 8.737 168,019 -0.06(-0.66%)
Jun 02, 2006 9.235 9.285 8.671 8.795 208,213 -0.32(-3.46%)
Jun 01, 2006 9.052 9.127 8.778 9.110 113,316 +0.02(+0.27%)
May 31, 2006 8.928 9.143 8.778 9.085 159,279 +0.38(+4.39%)
May 30, 2006 8.936 8.936 8.646 8.704 82,599 -0.28(-3.14%)
May 26, 2006 8.903 9.193 8.787 8.986 50,023 +0.17(+1.88%)
May 25, 2006 8.754 8.878 8.596 8.820 92,898 +0.19(+2.21%)
May 24, 2006 8.629 8.803 8.413 8.629 150,467 -0.02(-0.29%)
May 23, 2006 9.401 9.401 8.397 8.654 259,508 -0.70(-7.45%)
May 22, 2006 8.538 9.409 8.339 9.351 657,619 +0.76(+8.78%)
May 19, 2006 8.314 8.654 8.297 8.596 246,215 +0.33(+4.02%)
May 18, 2006 8.546 8.546 8.206 8.264 229,536 -0.27(-3.21%)
May 17, 2006 8.380 8.563 8.322 8.538 75,095 +0.11(+1.28%)
May 16, 2006 8.488 8.662 8.397 8.430 127,528 -0.04(-0.49%)
May 15, 2006 8.563 8.986 8.430 8.471 136,622 -0.16(-1.83%)
May 12, 2006 8.737 8.836 8.546 8.629 109,330 -0.17(-1.89%)
May 11, 2006 8.919 9.110 8.745 8.795 125,956 -0.13(-1.49%)
May 10, 2006 9.011 9.011 8.886 8.928 140,154 -0.13(-1.47%)
May 09, 2006 8.961 9.102 8.928 9.060 40,294 +0.10(+1.11%)
May 08, 2006 8.919 9.177 8.895 8.961 128,209 +0.02(+0.19%)
May 05, 2006 9.019 9.127 8.720 8.944 228,659 +0.00(+0.00%)
May 04, 2006 8.795 9.127 8.778 8.944 208,730 +0.09(+1.03%)
May 03, 2006 8.754 9.077 8.372 8.853 143,803 +0.16(+1.81%)
May 02, 2006 8.828 8.936 8.654 8.695 324,446 -0.16(-1.78%)
May 01, 2006 9.334 9.356 8.845 8.853 204,482 -0.41(-4.39%)
Apr 28, 2006 9.309 9.334 8.919 9.260 217,424 -0.12(-1.33%)
Apr 27, 2006 9.077 9.409 9.036 9.384 281,816 +0.24(+2.59%)
Apr 26, 2006 8.895 9.450 8.895 9.148 252,644 +0.11(+1.24%)
Apr 25, 2006 8.762 9.102 8.704 9.036 137,724 +0.26(+2.93%)
Apr 24, 2006 8.919 9.044 8.778 8.778 90,527 -0.18(-2.04%)
Apr 21, 2006 9.160 9.318 8.886 8.961 115,269 -0.22(-2.35%)
Apr 20, 2006 9.210 9.376 8.978 9.177 145,311 -0.04(-0.45%)
Apr 19, 2006 9.143 9.235 9.069 9.218 109,015 +0.07(+0.82%)
Apr 18, 2006 9.119 9.260 9.044 9.143 345,260 -0.08(-0.90%)
Apr 17, 2006 9.027 9.376 8.936 9.226 284,192 +0.17(+1.92%)
Apr 13, 2006 8.671 9.102 8.513 9.052 859,023 -0.08(-0.91%)
Apr 12, 2006 9.285 9.309 9.085 9.135 347,401 -0.15(-1.61%)
Apr 11, 2006 9.741 9.890 9.260 9.285 338,496 -0.51(-5.17%)
Apr 10, 2006 9.782 9.865 9.683 9.791 135,321 -0.02(-0.25%)
Apr 07, 2006 10.16 10.29 9.791 9.816 157,786 -0.33(-3.27%)
Apr 06, 2006 10.29 10.29 10.11 10.15 79,622 -0.18(-1.77%)
Apr 05, 2006 10.44 10.44 10.15 10.33 184,871 -0.02(-0.16%)
Apr 04, 2006 10.03 10.40 9.940 10.35 188,605 +0.37(+3.66%)
Apr 03, 2006 9.973 10.18 9.832 9.981 147,475 +0.00(+0.00%)
Mar 31, 2006 10.14 10.14 9.832 9.981 60,736 -0.11(-1.07%)
Mar 30, 2006 10.06 10.16 9.981 10.09 62,499 +0.01(+0.08%)
Mar 29, 2006 10.21 10.21 9.981 10.08 95,711 -0.12(-1.14%)
Mar 28, 2006 10.33 10.39 10.11 10.20 156,832 -0.09(-0.89%)
Mar 27, 2006 10.23 10.33 10.02 10.29 33,124 +0.04(+0.40%)
Mar 24, 2006 10.23 10.26 10.08 10.25 133,792 +0.08(+0.82%)
Mar 23, 2006 10.08 10.20 9.973 10.16 103,770 +0.04(+0.41%)
Mar 22, 2006 10.11 10.16 9.766 10.12 114,979 +0.04(+0.41%)
Mar 21, 2006 10.14 10.23 9.990 10.08 96,739 -0.10(-0.98%)
Mar 20, 2006 9.857 10.25 9.857 10.18 84,993 +0.32(+3.28%)
Mar 17, 2006 9.973 9.973 9.666 9.857 525,303 -0.04(-0.42%)
Mar 16, 2006 10.01 10.02 9.857 9.899 56,239 -0.03(-0.33%)
Mar 15, 2006 9.998 10.11 9.749 9.932 230,228 -0.02(-0.17%)
Mar 14, 2006 9.948 10.16 9.782 9.948 731,963 -0.04(-0.42%)
Mar 13, 2006 10.01 10.10 9.932 9.990 890,617 -0.01(-0.08%)
Mar 10, 2006 9.981 10.01 9.724 9.998 227,586 -0.01(-0.08%)
Mar 09, 2006 10.43 10.50 9.981 10.01 808,843 -0.44(-4.21%)
Mar 08, 2006 10.37 10.50 9.940 10.45 134,605 +0.07(+0.64%)
Mar 07, 2006 10.74 10.75 10.37 10.38 748,894 -0.45(-4.14%)
Mar 06, 2006 10.79 11.06 10.72 10.83 68,552 +0.12(+1.16%)
Mar 03, 2006 11.01 11.05 10.60 10.70 152,169 -0.37(-3.30%)
Mar 02, 2006 11.35 11.39 10.89 11.07 168,786 -0.28(-2.49%)
Mar 01, 2006 10.91 11.43 10.86 11.35 115,043 +0.44(+4.03%)
Feb 28, 2006 11.16 11.20 10.71 10.91 204,622 -0.25(-2.23%)
Feb 27, 2006 10.52 11.18 10.52 11.16 76,861 +0.59(+5.57%)
Feb 24, 2006 10.48 10.79 10.35 10.57 50,065 +0.07(+0.71%)
Feb 23, 2006 10.51 11.04 10.34 10.50 83,347 -0.04(-0.39%)
Feb 22, 2006 10.45 10.55 10.35 10.54 86,144 +0.12(+1.20%)
Feb 21, 2006 10.62 10.62 10.26 10.41 226,412 -0.22(-2.03%)
Feb 17, 2006 10.60 10.83 10.35 10.63 52,918 +0.12(+1.11%)
Feb 16, 2006 10.64 10.70 10.37 10.51 203,563 -0.10(-0.94%)
Feb 15, 2006 10.79 10.79 10.45 10.61 264,939 -0.15(-1.39%)
Feb 14, 2006 10.88 10.94 10.50 10.76 254,826 -0.10(-0.92%)
Feb 13, 2006 10.83 10.89 10.52 10.86 276,116 +0.00(+0.00%)
Feb 10, 2006 10.35 11.12 10.16 10.86 312,332 +0.49(+4.72%)
Feb 09, 2006 10.44 10.91 10.28 10.37 467,712 +0.02(+0.20%)
Feb 08, 2006 9.907 10.74 9.907 10.35 136,927 +0.33(+3.27%)
Feb 07, 2006 10.12 10.60 9.965 10.02 121,963 -0.14(-1.39%)
Feb 06, 2006 10.35 10.35 9.981 10.16 163,363 -0.23(-2.23%)
Feb 03, 2006 10.18 11.04 10.11 10.40 91,242 +0.11(+1.05%)
Feb 02, 2006 10.41 10.54 10.04 10.29 199,580 -0.17(-1.66%)
Feb 01, 2006 10.79 10.84 10.14 10.46 246,176 -0.24(-2.25%)
Jan 31, 2006 10.72 11.04 10.61 10.70 118,676 -0.02(-0.15%)
Jan 30, 2006 10.38 11.09 10.29 10.72 274,426 +0.32(+3.11%)
Jan 27, 2006 9.923 10.44 9.923 10.40 268,272 +0.45(+4.50%)
Jan 26, 2006 9.575 9.957 9.384 9.948 200,602 +0.45(+4.72%)
Jan 25, 2006 9.533 9.533 9.367 9.500 152,311 +0.02(+0.18%)
Jan 24, 2006 9.326 9.525 9.276 9.484 57,360 +0.19(+2.05%)
Jan 23, 2006 9.177 9.542 9.081 9.293 50,982 +0.08(+0.90%)
Jan 20, 2006 9.401 9.401 9.127 9.210 75,463 -0.12(-1.25%)
Jan 19, 2006 9.235 9.500 9.110 9.326 53,092 +0.12(+1.26%)
Jan 18, 2006 9.202 9.343 9.077 9.210 74,719 -0.09(-0.98%)
Jan 17, 2006 9.733 9.733 9.160 9.301 116,514 -0.45(-4.60%)
Jan 13, 2006 9.774 9.882 9.749 9.749 93,272 -0.09(-0.93%)
Jan 12, 2006 9.782 9.865 9.553 9.840 164,393 -0.12(-1.17%)
Jan 11, 2006 9.923 9.957 9.699 9.957 182,043 -0.03(-0.33%)
Jan 10, 2006 9.608 10.18 9.600 9.990 284,771 +0.33(+3.44%)
Jan 09, 2006 9.226 9.666 9.226 9.658 223,875 +0.38(+4.11%)
Jan 06, 2006 9.235 9.359 8.679 9.276 414,421 +0.09(+0.99%)
Jan 05, 2006 9.384 9.442 9.143 9.185 117,629 -0.24(-2.55%)
Jan 04, 2006 9.376 9.542 9.218 9.426 133,837 +0.12(+1.25%)
Jan 03, 2006 9.484 9.525 9.012 9.309 143,828 -0.17(-1.84%)
Dec 30, 2005 9.085 9.533 9.002 9.484 225,548 +0.46(+5.15%)
Dec 29, 2005 8.978 9.102 8.729 9.019 234,858 -0.03(-0.37%)
Dec 28, 2005 8.961 9.102 8.903 9.052 63,515 +0.17(+1.96%)
Dec 27, 2005 9.127 9.177 8.853 8.878 168,732 -0.23(-2.55%)
Dec 23, 2005 9.152 9.376 9.069 9.110 102,096 -0.09(-0.99%)
Dec 22, 2005 8.919 9.467 8.720 9.202 133,954 +0.37(+4.23%)
Dec 21, 2005 9.044 9.044 8.795 8.828 78,774 -0.17(-1.94%)
Dec 20, 2005 8.978 9.094 8.903 9.002 136,622 -0.04(-0.46%)
Dec 19, 2005 9.226 9.251 8.936 9.044 295,983 -0.20(-2.15%)
Dec 16, 2005 9.094 9.309 8.836 9.243 284,046 +0.08(+0.91%)
Dec 15, 2005 9.251 9.309 9.052 9.160 61,311 -0.17(-1.78%)
Dec 14, 2005 9.268 9.401 8.978 9.326 100,792 +0.08(+0.90%)
Dec 13, 2005 9.384 9.426 9.160 9.243 613,940 -0.22(-2.28%)
Dec 12, 2005 9.608 9.840 9.185 9.459 447,186 -0.19(-1.98%)
Dec 09, 2005 9.525 9.782 9.484 9.650 104,667 +0.13(+1.40%)
Dec 08, 2005 9.392 9.600 9.060 9.517 139,734 +0.12(+1.33%)
Dec 07, 2005 9.509 9.583 9.202 9.392 168,618 -0.05(-0.53%)
Dec 06, 2005 9.724 9.840 9.392 9.442 129,281 -0.18(-1.90%)
Dec 05, 2005 9.691 9.749 9.285 9.625 97,411 -0.13(-1.36%)
Dec 02, 2005 9.592 9.774 9.376 9.757 101,278 +0.09(+0.94%)
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.