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

Marketaxess Holdings (NQ: MKTX )

219.41 +1.85 (+0.85%)
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 (%)
Dec 31, 2007 10.56 10.76 10.35 10.65 150,166 +0.01(+0.08%)
Dec 28, 2007 10.72 10.96 10.61 10.64 97,946 +0.03(+0.31%)
Dec 27, 2007 11.07 11.23 10.60 10.60 172,159 -0.47(-4.27%)
Dec 26, 2007 10.99 11.24 10.79 11.08 142,587 -0.01(-0.07%)
Dec 24, 2007 11.07 11.30 10.73 11.09 105,037 +0.09(+0.83%)
Dec 21, 2007 10.85 11.23 10.77 10.99 426,270 +0.28(+2.63%)
Dec 20, 2007 10.37 10.71 10.17 10.71 175,146 +0.44(+4.28%)
Dec 19, 2007 10.04 10.55 9.957 10.27 301,411 +0.22(+2.23%)
Dec 18, 2007 9.824 10.18 9.799 10.05 345,129 +0.34(+3.50%)
Dec 17, 2007 10.06 10.18 9.708 9.708 541,085 -0.43(-4.26%)
Dec 14, 2007 10.28 10.40 9.807 10.14 499,723 -0.23(-2.24%)
Dec 13, 2007 10.81 10.91 10.31 10.37 553,970 -0.66(-5.94%)
Dec 12, 2007 11.26 11.67 10.79 11.03 479,063 +0.12(+1.14%)
Dec 11, 2007 11.48 11.66 10.76 10.90 358,660 -0.50(-4.37%)
Dec 10, 2007 11.39 11.66 11.32 11.40 246,135 +0.02(+0.15%)
Dec 07, 2007 11.51 11.62 11.28 11.38 206,915 -0.07(-0.58%)
Dec 06, 2007 11.30 11.93 11.30 11.45 300,661 +0.12(+1.10%)
Dec 05, 2007 11.40 11.75 11.29 11.33 213,509 +0.10(+0.89%)
Dec 04, 2007 11.62 11.66 11.20 11.23 245,296 -0.42(-3.63%)
Dec 03, 2007 11.90 12.04 11.62 11.65 94,043 -0.27(-2.23%)
Nov 30, 2007 12.65 12.65 11.85 11.91 249,721 -0.51(-4.14%)
Nov 29, 2007 12.70 12.70 12.35 12.43 121,683 -0.36(-2.79%)
Nov 28, 2007 12.09 12.82 12.07 12.79 188,968 +0.85(+7.16%)
Nov 27, 2007 11.92 12.10 11.70 11.93 123,113 +0.05(+0.42%)
Nov 26, 2007 12.45 12.45 11.66 11.88 292,131 -0.57(-4.60%)
Nov 23, 2007 12.63 12.89 12.33 12.45 81,709 -0.07(-0.53%)
Nov 21, 2007 12.81 13.03 12.43 12.52 105,400 -0.39(-3.02%)
Nov 20, 2007 12.63 12.98 12.40 12.91 167,891 +0.26(+2.03%)
Nov 19, 2007 12.98 13.09 12.42 12.65 104,258 -0.50(-3.79%)
Nov 16, 2007 12.84 13.15 12.58 13.15 174,200 +0.36(+2.79%)
Nov 15, 2007 12.98 13.14 12.55 12.79 111,479 -0.28(-2.16%)
Nov 14, 2007 13.16 13.16 12.87 13.08 117,536 -0.07(-0.57%)
Nov 13, 2007 12.95 13.15 12.71 13.15 97,298 +0.33(+2.59%)
Nov 12, 2007 12.79 13.36 12.60 12.82 178,992 +0.03(+0.26%)
Nov 09, 2007 12.66 13.09 12.49 12.79 310,766 -0.05(-0.39%)
Nov 08, 2007 12.70 13.01 12.51 12.84 125,778 +0.27(+2.18%)
Nov 07, 2007 12.80 13.20 12.41 12.56 195,005 -0.41(-3.20%)
Nov 06, 2007 13.11 13.14 12.54 12.98 124,678 -0.10(-0.76%)
Nov 05, 2007 12.86 13.18 12.58 13.08 159,399 -0.06(-0.44%)
Nov 02, 2007 12.93 13.25 12.83 13.13 223,379 +0.39(+3.06%)
Nov 01, 2007 12.74 12.97 12.40 12.74 284,373 -0.26(-1.98%)
Oct 31, 2007 12.24 13.15 11.86 13.00 228,588 +0.47(+3.77%)
Oct 30, 2007 12.45 12.74 12.45 12.53 191,875 -0.02(-0.13%)
Oct 29, 2007 12.69 12.84 12.50 12.55 72,712 -0.17(-1.31%)
Oct 26, 2007 12.77 12.89 12.57 12.71 252,384 +0.13(+1.05%)
Oct 25, 2007 12.66 12.78 12.44 12.58 163,863 +0.01(+0.07%)
Oct 24, 2007 12.71 12.79 12.25 12.57 276,064 -0.26(-2.01%)
Oct 23, 2007 13.07 13.07 12.45 12.83 485,371 -0.12(-0.90%)
Oct 22, 2007 12.50 13.03 12.38 12.94 148,605 +0.26(+2.03%)
Oct 19, 2007 13.07 13.07 12.52 12.69 225,290 -0.40(-3.04%)
Oct 18, 2007 12.85 13.30 12.69 13.08 358,917 +0.17(+1.35%)
Oct 17, 2007 12.59 12.91 12.55 12.91 226,539 +0.49(+3.94%)
Oct 16, 2007 12.25 12.60 12.14 12.42 170,457 +0.11(+0.88%)
Oct 15, 2007 12.46 12.54 12.17 12.31 207,989 -0.17(-1.40%)
Oct 12, 2007 12.57 12.76 12.39 12.49 281,972 -0.09(-0.73%)
Oct 11, 2007 12.82 12.90 12.13 12.58 310,339 -0.13(-1.04%)
Oct 10, 2007 12.70 12.84 12.50 12.71 190,166 -0.02(-0.13%)
Oct 09, 2007 13.15 13.15 12.34 12.73 401,025 -0.41(-3.16%)
Oct 08, 2007 13.50 13.50 12.96 13.14 230,571 -0.41(-3.06%)
Oct 05, 2007 13.52 14.20 13.50 13.56 225,713 +0.20(+1.49%)
Oct 04, 2007 13.42 13.85 13.33 13.36 126,292 +0.02(+0.19%)
Oct 03, 2007 13.38 13.74 13.18 13.33 172,594 -0.16(-1.17%)
Oct 02, 2007 13.27 13.60 13.01 13.49 204,078 +0.22(+1.63%)
Oct 01, 2007 12.39 13.79 12.32 13.28 506,365 +0.83(+6.67%)
Sep 28, 2007 12.98 13.07 12.44 12.45 352,407 -0.57(-4.40%)
Sep 27, 2007 12.89 13.33 12.89 13.02 240,380 +0.22(+1.68%)
Sep 26, 2007 12.66 13.04 12.62 12.80 179,181 +0.25(+1.98%)
Sep 25, 2007 12.32 12.58 12.24 12.55 221,862 +0.17(+1.41%)
Sep 24, 2007 12.67 12.80 12.13 12.38 285,912 -0.27(-2.10%)
Sep 21, 2007 12.97 13.02 12.55 12.64 357,532 -0.20(-1.55%)
Sep 20, 2007 13.03 13.39 12.79 12.84 236,899 -0.22(-1.71%)
Sep 19, 2007 12.54 13.11 12.54 13.07 272,958 +0.53(+4.24%)
Sep 18, 2007 11.96 12.57 11.79 12.54 251,990 +0.61(+5.15%)
Sep 17, 2007 11.62 12.30 11.62 11.92 537,724 +0.31(+2.64%)
Sep 14, 2007 12.11 12.11 11.19 11.62 874,700 -0.55(-4.50%)
Sep 13, 2007 13.12 13.12 12.06 12.16 417,132 -0.82(-6.33%)
Sep 12, 2007 13.52 13.61 12.71 12.98 593,213 -0.61(-4.46%)
Sep 11, 2007 13.43 13.77 13.24 13.59 102,456 +0.27(+2.06%)
Sep 10, 2007 12.88 13.38 12.86 13.32 290,669 +0.41(+3.21%)
Sep 07, 2007 13.92 14.20 12.84 12.90 427,833 -1.28(-9.01%)
Sep 06, 2007 14.19 14.36 14.09 14.18 215,864 +0.04(+0.29%)
Sep 05, 2007 14.31 14.59 14.07 14.14 260,513 -0.30(-2.07%)
Sep 04, 2007 14.37 14.54 14.10 14.44 163,902 -0.02(-0.17%)
Aug 31, 2007 14.67 14.82 14.44 14.46 127,262 +0.03(+0.23%)
Aug 30, 2007 13.87 14.64 13.85 14.43 217,937 +0.36(+2.60%)
Aug 29, 2007 13.96 14.21 13.46 14.06 214,597 +0.23(+1.68%)
Aug 28, 2007 14.12 14.44 13.80 13.83 138,057 -0.44(-3.08%)
Aug 27, 2007 14.79 14.79 14.23 14.27 108,849 -0.54(-3.64%)
Aug 24, 2007 14.31 14.89 14.14 14.81 256,256 +0.56(+3.96%)
Aug 23, 2007 14.46 14.46 13.91 14.25 106,053 -0.09(-0.64%)
Aug 22, 2007 14.64 14.72 14.01 14.34 250,508 -0.19(-1.31%)
Aug 21, 2007 14.47 14.64 13.91 14.53 184,880 -0.09(-0.62%)
Aug 20, 2007 14.64 14.72 14.01 14.62 125,478 +0.02(+0.17%)
Aug 17, 2007 14.93 15.14 14.15 14.59 313,118 +0.16(+1.09%)
Aug 16, 2007 12.76 14.45 12.76 14.44 283,735 +1.64(+12.84%)
Aug 15, 2007 12.93 13.20 12.45 12.79 336,464 -0.02(-0.19%)
Aug 14, 2007 13.77 13.90 12.82 12.82 261,234 -0.87(-6.36%)
Aug 13, 2007 14.64 14.64 13.47 13.69 239,690 -0.79(-5.44%)
Aug 10, 2007 14.27 14.64 13.69 14.48 315,370 -0.12(-0.85%)
Aug 09, 2007 14.22 14.90 13.90 14.60 269,709 -0.04(-0.28%)
Aug 08, 2007 15.25 15.26 14.53 14.64 400,752 -0.44(-2.91%)
Aug 07, 2007 14.50 15.25 14.24 15.08 321,721 +0.46(+3.18%)
Aug 06, 2007 14.14 14.66 13.70 14.62 268,582 +0.52(+3.71%)
Aug 03, 2007 14.25 14.93 14.06 14.10 151,268 -0.75(-5.03%)
Aug 02, 2007 14.23 15.14 14.21 14.84 397,462 +0.64(+4.50%)
Aug 01, 2007 13.69 14.48 13.63 14.20 352,118 +0.42(+3.07%)
Jul 31, 2007 14.48 14.71 13.68 13.78 429,231 -0.69(-4.76%)
Jul 30, 2007 14.73 15.03 14.22 14.47 428,645 -0.34(-2.30%)
Jul 27, 2007 15.04 15.25 14.79 14.81 236,976 -0.34(-2.25%)
Jul 26, 2007 15.21 15.40 14.98 15.15 218,701 -0.32(-2.09%)
Jul 25, 2007 15.54 15.69 15.31 15.47 376,864 +0.07(+0.49%)
Jul 24, 2007 15.60 16.05 15.28 15.40 199,008 -0.28(-1.80%)
Jul 23, 2007 15.77 16.09 15.66 15.68 109,930 +0.00(+0.00%)
Jul 20, 2007 15.97 16.02 15.57 15.68 226,551 -0.32(-2.02%)
Jul 19, 2007 16.10 16.10 15.85 16.01 55,601 +0.04(+0.26%)
Jul 18, 2007 15.96 16.03 15.47 15.96 137,500 -0.07(-0.41%)
Jul 17, 2007 15.95 16.14 15.83 16.03 155,422 +0.15(+0.94%)
Jul 16, 2007 15.76 16.49 15.57 15.88 261,149 -0.05(-0.31%)
Jul 13, 2007 15.88 16.17 15.87 15.93 116,888 +0.05(+0.31%)
Jul 12, 2007 15.76 15.94 15.65 15.88 194,476 +0.23(+1.48%)
Jul 11, 2007 15.71 15.81 15.47 15.65 198,545 -0.03(-0.21%)
Jul 10, 2007 15.94 15.97 15.57 15.68 409,552 -0.17(-1.05%)
Jul 09, 2007 15.76 15.89 15.65 15.85 195,377 +0.13(+0.85%)
Jul 06, 2007 15.72 15.76 15.46 15.71 113,512 +0.05(+0.32%)
Jul 05, 2007 15.66 15.68 15.25 15.66 133,416 +0.11(+0.69%)
Jul 03, 2007 15.10 15.76 15.02 15.56 185,193 +0.56(+3.71%)
Jul 02, 2007 15.11 15.11 14.93 15.00 150,387 +0.07(+0.50%)
Jun 29, 2007 15.05 15.26 14.93 14.93 454,195 -0.04(-0.28%)
Jun 28, 2007 15.13 15.39 14.87 14.97 270,199 -0.13(-0.88%)
Jun 27, 2007 14.93 15.12 14.64 15.10 234,196 +0.08(+0.55%)
Jun 26, 2007 14.75 15.02 14.33 15.02 311,463 +0.37(+2.55%)
Jun 25, 2007 14.11 14.79 13.90 14.64 398,688 +0.52(+3.70%)
Jun 22, 2007 14.13 14.30 13.83 14.12 795,615 -0.03(-0.23%)
Jun 21, 2007 14.05 14.22 13.82 14.15 126,756 +0.04(+0.29%)
Jun 20, 2007 14.39 14.46 14.10 14.11 119,800 -0.27(-1.85%)
Jun 19, 2007 14.50 14.50 14.20 14.38 379,527 -0.26(-1.76%)
Jun 18, 2007 14.45 14.67 14.08 14.64 164,032 +0.17(+1.15%)
Jun 15, 2007 14.45 14.57 14.20 14.47 394,231 +0.25(+1.75%)
Jun 14, 2007 13.96 14.35 13.96 14.22 130,406 +0.30(+2.15%)
Jun 13, 2007 13.86 14.27 13.72 13.92 272,623 +0.04(+0.30%)
Jun 12, 2007 14.27 14.29 13.77 13.88 267,561 -0.49(-3.41%)
Jun 11, 2007 14.04 14.39 13.39 14.37 433,703 -0.56(-3.78%)
Jun 08, 2007 14.62 14.95 14.49 14.93 175,689 +0.27(+1.81%)
Jun 07, 2007 14.64 14.83 14.44 14.67 201,434 -0.17(-1.17%)
Jun 06, 2007 14.73 14.85 14.28 14.84 130,062 +0.07(+0.51%)
Jun 05, 2007 14.62 14.93 14.50 14.77 204,372 +0.11(+0.74%)
Jun 04, 2007 14.85 14.92 14.35 14.66 226,047 -0.17(-1.12%)
Jun 01, 2007 14.72 14.84 14.45 14.83 397,934 +0.17(+1.13%)
May 31, 2007 14.44 14.70 14.25 14.66 782,873 +0.17(+1.20%)
May 30, 2007 13.71 14.50 13.64 14.49 250,596 +0.66(+4.80%)
May 29, 2007 13.67 13.84 13.42 13.82 148,073 +0.17(+1.28%)
May 25, 2007 13.49 13.69 13.46 13.65 137,470 +0.18(+1.36%)
May 24, 2007 13.47 13.71 13.28 13.47 162,308 +0.03(+0.25%)
May 23, 2007 13.91 13.91 13.40 13.43 89,698 -0.41(-2.94%)
May 22, 2007 13.73 13.92 13.26 13.84 178,065 +0.16(+1.15%)
May 21, 2007 13.41 13.96 13.24 13.68 111,076 +0.23(+1.73%)
May 18, 2007 13.32 13.46 13.04 13.45 125,412 +0.17(+1.25%)
May 17, 2007 13.41 13.49 12.95 13.28 147,635 -0.13(-0.99%)
May 16, 2007 13.29 13.44 13.18 13.42 124,210 +0.14(+1.06%)
May 15, 2007 13.43 13.78 13.14 13.28 138,207 -0.22(-1.66%)
May 14, 2007 14.31 14.31 13.42 13.50 154,727 -0.78(-5.46%)
May 11, 2007 13.70 14.31 13.61 14.28 126,409 +0.79(+5.84%)
May 10, 2007 14.51 14.53 13.47 13.49 272,467 -1.15(-7.82%)
May 09, 2007 14.54 14.79 14.44 14.64 114,353 +0.03(+0.23%)
May 08, 2007 14.20 14.75 13.95 14.60 250,966 +0.36(+2.50%)
May 07, 2007 14.50 14.50 13.78 14.25 185,466 -0.26(-1.77%)
May 04, 2007 13.85 14.50 13.76 14.50 262,363 +0.74(+5.36%)
May 03, 2007 13.43 13.98 13.07 13.77 389,108 +0.46(+3.43%)
May 02, 2007 13.83 13.83 13.27 13.31 140,774 -0.51(-3.66%)
May 01, 2007 13.68 13.89 13.59 13.81 73,579 +0.22(+1.65%)
Apr 30, 2007 13.86 14.08 13.58 13.59 152,283 -0.27(-1.97%)
Apr 27, 2007 14.10 14.23 13.79 13.86 122,599 -0.24(-1.71%)
Apr 26, 2007 14.17 14.26 13.96 14.11 99,529 -0.06(-0.41%)
Apr 25, 2007 14.10 14.30 14.02 14.16 77,817 +0.17(+1.19%)
Apr 24, 2007 13.95 14.11 13.88 14.00 562,208 +0.05(+0.36%)
Apr 23, 2007 14.14 14.18 13.91 13.95 96,433 -0.25(-1.75%)
Apr 20, 2007 13.68 14.42 13.50 14.20 965,543 +0.65(+4.78%)
Apr 19, 2007 14.06 14.12 13.45 13.55 148,857 -0.53(-3.77%)
Apr 18, 2007 13.72 14.25 13.72 14.08 389,396 +0.25(+1.80%)
Apr 17, 2007 14.55 14.55 13.74 13.83 153,903 -0.69(-4.74%)
Apr 16, 2007 13.43 14.58 13.42 14.52 412,127 +1.08(+8.02%)
Apr 13, 2007 13.45 13.52 13.38 13.44 145,489 -0.02(-0.18%)
Apr 12, 2007 13.42 13.48 13.26 13.47 132,134 -0.01(-0.06%)
Apr 11, 2007 13.51 13.63 13.28 13.47 121,769 +0.00(+0.00%)
Apr 10, 2007 13.62 13.90 13.43 13.47 323,688 -0.15(-1.10%)
Apr 09, 2007 14.08 14.08 13.50 13.62 147,352 -0.44(-3.13%)
Apr 05, 2007 14.04 14.06 13.77 14.06 96,245 +0.05(+0.36%)
Apr 04, 2007 14.10 14.11 13.81 14.01 63,316 -0.06(-0.41%)
Apr 03, 2007 14.01 14.10 13.84 14.07 318,140 +0.13(+0.95%)
Apr 02, 2007 13.92 14.07 13.81 13.94 197,494 +0.05(+0.36%)
Mar 30, 2007 13.82 13.94 13.73 13.89 613,171 +0.11(+0.78%)
Mar 29, 2007 13.55 13.89 13.53 13.78 416,602 +0.28(+2.09%)
Mar 28, 2007 13.62 13.67 13.44 13.50 150,374 -0.19(-1.39%)
Mar 27, 2007 13.83 13.88 13.63 13.69 127,077 -0.17(-1.20%)
Mar 26, 2007 13.99 14.04 13.83 13.86 208,465 -0.21(-1.48%)
Mar 23, 2007 13.83 14.20 13.79 14.06 738,575 +0.16(+1.13%)
Mar 22, 2007 13.03 14.10 12.91 13.91 1,030,805 +0.90(+6.89%)
Mar 21, 2007 12.52 13.06 12.49 13.01 243,334 +0.53(+4.26%)
Mar 20, 2007 12.48 12.60 12.39 12.48 599,971 +0.03(+0.27%)
Mar 19, 2007 12.34 12.93 12.27 12.45 1,160,279 +0.13(+1.08%)
Mar 16, 2007 12.44 12.49 12.04 12.31 484,554 -0.13(-1.07%)
Mar 15, 2007 12.05 12.53 12.05 12.45 213,478 +0.41(+3.45%)
Mar 14, 2007 11.68 12.50 11.61 12.03 158,527 +0.30(+2.55%)
Mar 13, 2007 12.43 12.40 11.62 11.73 221,807 -0.70(-5.61%)
Mar 12, 2007 12.43 12.53 12.32 12.43 233,563 +0.00(+0.00%)
Mar 09, 2007 11.99 12.44 11.78 12.43 155,811 +0.53(+4.46%)
Mar 08, 2007 12.07 12.30 11.79 11.90 146,392 -0.05(-0.42%)
Mar 07, 2007 12.44 12.44 11.83 11.95 236,310 -0.49(-3.94%)
Mar 06, 2007 11.92 12.54 11.92 12.44 486,051 +0.57(+4.83%)
Mar 05, 2007 11.98 12.18 11.82 11.86 593,104 -0.23(-1.92%)
Mar 02, 2007 11.39 12.14 11.39 12.10 736,579 +0.64(+5.57%)
Mar 01, 2007 11.40 11.67 11.28 11.46 376,783 -0.17(-1.50%)
Feb 28, 2007 11.67 11.80 11.23 11.63 336,487 +0.02(+0.21%)
Feb 27, 2007 11.85 11.85 11.61 11.61 269,282 -0.30(-2.51%)
Feb 26, 2007 12.33 12.33 11.82 11.91 118,126 -0.33(-2.71%)
Feb 23, 2007 12.18 12.40 12.08 12.24 153,421 +0.03(+0.27%)
Feb 22, 2007 12.04 12.23 11.99 12.21 146,268 +0.19(+1.59%)
Feb 21, 2007 12.01 12.18 11.76 12.01 96,128 -0.06(-0.48%)
Feb 20, 2007 11.76 12.11 11.74 12.07 280,684 +0.26(+2.18%)
Feb 16, 2007 11.75 11.88 11.62 11.82 795,897 +0.06(+0.49%)
Feb 15, 2007 11.65 11.80 11.55 11.76 455,809 +0.09(+0.78%)
Feb 14, 2007 11.65 11.73 11.56 11.67 933,577 +0.09(+0.79%)
Feb 13, 2007 11.38 11.80 11.30 11.57 535,739 +0.25(+2.20%)
Feb 12, 2007 11.24 11.38 11.15 11.33 247,674 +0.16(+1.41%)
Feb 09, 2007 11.41 11.45 10.79 11.17 303,900 -0.19(-1.68%)
Feb 08, 2007 10.91 11.41 10.91 11.36 291,203 +0.23(+2.09%)
Feb 07, 2007 10.73 11.45 10.73 11.13 636,496 +0.54(+5.09%)
Feb 06, 2007 10.35 10.62 10.35 10.59 256,318 +0.29(+2.82%)
Feb 05, 2007 10.33 10.48 10.16 10.30 1,000,789 -0.04(-0.40%)
Feb 02, 2007 10.54 10.54 10.34 10.34 273,295 -0.18(-1.73%)
Feb 01, 2007 10.56 10.60 10.48 10.52 142,154 +0.01(+0.08%)
Jan 31, 2007 10.58 10.64 10.47 10.51 200,474 -0.11(-1.02%)
Jan 30, 2007 10.62 10.65 10.60 10.62 131,719 +0.04(+0.39%)
Jan 29, 2007 10.55 10.63 10.54 10.58 92,800 -0.01(-0.08%)
Jan 26, 2007 10.64 10.69 10.54 10.59 128,037 -0.05(-0.47%)
Jan 25, 2007 10.86 10.86 10.52 10.64 115,760 -0.12(-1.16%)
Jan 24, 2007 10.94 10.94 10.75 10.76 157,235 -0.13(-1.22%)
Jan 23, 2007 10.59 10.94 10.57 10.89 107,780 +0.27(+2.58%)
Jan 22, 2007 10.57 10.70 10.54 10.62 239,330 +0.03(+0.31%)
Jan 19, 2007 10.54 10.64 10.54 10.59 70,468 +0.02(+0.16%)
Jan 18, 2007 10.67 10.78 10.55 10.57 172,590 -0.13(-1.24%)
Jan 17, 2007 10.58 10.81 10.58 10.70 155,628 +0.08(+0.78%)
Jan 16, 2007 10.79 10.96 10.54 10.62 275,036 -0.13(-1.23%)
Jan 12, 2007 10.69 10.80 10.69 10.75 129,264 +0.02(+0.15%)
Jan 11, 2007 10.69 10.81 10.69 10.74 386,285 +0.05(+0.47%)
Jan 10, 2007 10.60 10.80 10.57 10.69 469,469 -0.02(-0.16%)
Jan 09, 2007 10.88 10.88 10.55 10.70 311,643 -0.12(-1.07%)
Jan 08, 2007 10.75 10.92 10.66 10.82 160,116 +0.05(+0.46%)
Jan 05, 2007 11.12 11.12 10.70 10.77 323,849 -0.35(-3.13%)
Jan 04, 2007 11.16 11.23 11.01 11.12 185,392 -0.07(-0.59%)
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.