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 (%)
Dec 31, 2008 6.629 6.862 6.522 6.770 187,710 +0.13(+2.00%)
Dec 30, 2008 6.405 6.638 6.132 6.638 75,362 +0.36(+5.68%)
Dec 29, 2008 6.596 6.605 6.148 6.281 38,170 -0.36(-5.38%)
Dec 26, 2008 6.629 6.638 6.546 6.638 17,152 +0.04(+0.63%)
Dec 24, 2008 6.538 6.638 6.314 6.596 30,940 +0.07(+1.02%)
Dec 23, 2008 6.339 6.629 6.331 6.530 103,236 +0.31(+4.93%)
Dec 22, 2008 6.206 6.364 5.833 6.223 117,418 +0.07(+1.08%)
Dec 19, 2008 6.480 6.596 6.107 6.156 236,243 -0.11(-1.72%)
Dec 18, 2008 6.289 6.389 6.107 6.264 73,068 -0.07(-1.05%)
Dec 17, 2008 5.708 6.422 5.708 6.331 146,086 +0.51(+8.84%)
Dec 16, 2008 5.609 5.833 5.551 5.816 167,897 +0.38(+7.02%)
Dec 15, 2008 5.883 5.891 5.227 5.435 125,758 -0.41(-6.96%)
Dec 12, 2008 5.526 5.966 5.227 5.841 101,821 +0.12(+2.03%)
Dec 11, 2008 5.883 6.074 5.136 5.725 135,804 -0.29(-4.83%)
Dec 10, 2008 5.899 6.015 5.601 6.015 90,975 +0.20(+3.42%)
Dec 09, 2008 5.725 5.982 5.584 5.816 126,861 -0.02(-0.43%)
Dec 08, 2008 5.352 5.849 4.887 5.841 187,939 +0.52(+9.83%)
Dec 05, 2008 4.547 5.352 4.165 5.318 110,331 +0.67(+14.46%)
Dec 04, 2008 4.846 5.130 4.414 4.646 127,248 -0.32(-6.51%)
Dec 03, 2008 4.588 5.070 4.389 4.970 142,234 +0.16(+3.28%)
Dec 02, 2008 4.373 4.821 4.331 4.812 96,606 +0.59(+13.95%)
Dec 01, 2008 5.078 5.236 4.198 4.223 135,536 -1.09(-20.47%)
Nov 28, 2008 5.053 5.310 5.053 5.310 38,991 +0.17(+3.39%)
Nov 26, 2008 4.787 5.161 4.414 5.136 162,050 +0.16(+3.17%)
Nov 25, 2008 4.846 4.978 4.563 4.978 97,174 +0.21(+4.35%)
Nov 24, 2008 4.547 4.854 3.941 4.771 161,749 +0.26(+5.70%)
Nov 21, 2008 3.891 4.563 3.584 4.514 152,288 +0.78(+20.89%)
Nov 20, 2008 3.908 4.397 3.642 3.734 101,848 -0.22(-5.66%)
Nov 19, 2008 4.779 4.804 3.949 3.958 98,038 -0.90(-18.46%)
Nov 18, 2008 4.547 5.128 4.464 4.854 91,958 +0.32(+7.14%)
Nov 17, 2008 4.397 5.003 4.165 4.530 78,459 +0.07(+1.49%)
Nov 14, 2008 5.119 5.708 4.381 4.464 147,352 -0.79(-15.01%)
Nov 13, 2008 4.422 5.302 4.157 5.252 146,414 +0.88(+20.11%)
Nov 12, 2008 4.613 4.929 4.290 4.373 133,676 -0.37(-7.71%)
Nov 11, 2008 4.837 5.153 4.721 4.738 182,026 -0.19(-3.87%)
Nov 10, 2008 4.655 5.020 4.622 4.929 154,283 +0.33(+7.22%)
Nov 07, 2008 4.157 4.605 4.016 4.597 92,504 +0.48(+11.69%)
Nov 06, 2008 3.983 4.468 3.983 4.115 89,938 +0.07(+1.64%)
Nov 05, 2008 4.265 4.315 3.900 4.049 159,060 -0.36(-8.10%)
Nov 04, 2008 4.721 4.721 3.974 4.406 436,473 -0.12(-2.75%)
Nov 03, 2008 4.605 5.061 4.464 4.530 203,349 -0.22(-4.55%)
Oct 31, 2008 4.605 5.070 4.198 4.746 308,103 +0.07(+1.60%)
Oct 30, 2008 4.729 4.729 4.356 4.671 177,469 +0.10(+2.18%)
Oct 29, 2008 4.563 4.895 3.958 4.572 327,220 +0.05(+1.10%)
Oct 28, 2008 4.140 4.588 3.767 4.522 208,317 +0.57(+14.50%)
Oct 27, 2008 3.883 4.315 3.866 3.949 108,936 -0.23(-5.56%)
Oct 24, 2008 3.883 4.331 3.659 4.182 219,909 -0.09(-2.14%)
Oct 23, 2008 4.182 4.315 3.858 4.273 284,481 +0.11(+2.59%)
Oct 22, 2008 3.750 4.232 3.750 4.165 283,415 +0.29(+7.49%)
Oct 21, 2008 3.535 4.074 3.477 3.875 320,307 +0.26(+7.11%)
Oct 20, 2008 3.576 4.032 3.410 3.618 420,332 +0.04(+1.16%)
Oct 17, 2008 4.066 4.323 3.526 3.576 339,715 -0.96(-21.21%)
Oct 16, 2008 4.364 4.879 3.286 4.539 383,355 +0.56(+14.20%)
Oct 15, 2008 4.804 4.804 3.966 3.974 138,375 -1.00(-20.17%)
Oct 14, 2008 6.339 6.339 4.622 4.978 86,083 -1.04(-17.24%)
Oct 13, 2008 6.215 6.215 5.650 6.015 198,810 +0.29(+5.07%)
Oct 10, 2008 4.124 5.733 3.759 5.725 214,254 +1.42(+32.95%)
Oct 09, 2008 4.978 4.978 4.190 4.306 208,833 -0.51(-10.67%)
Oct 08, 2008 4.613 5.858 4.215 4.821 87,596 +0.00(+0.00%)
Oct 07, 2008 5.999 6.123 4.530 4.821 64,094 -1.17(-19.53%)
Oct 06, 2008 5.642 7.260 5.401 5.991 93,329 +0.08(+1.40%)
Oct 03, 2008 5.991 6.040 5.094 5.908 80,128 +0.00(+0.00%)
Oct 02, 2008 6.015 6.098 5.899 5.908 28,658 -0.08(-1.39%)
Oct 01, 2008 6.538 6.538 5.700 5.991 37,722 -0.71(-10.53%)
Sep 30, 2008 5.866 6.696 5.526 6.696 166,671 +0.91(+15.78%)
Sep 29, 2008 6.439 6.995 5.601 5.783 179,844 -0.78(-11.88%)
Sep 26, 2008 6.032 6.928 5.849 6.563 51,833 +0.26(+4.08%)
Sep 25, 2008 6.795 7.368 5.991 6.306 98,465 -0.17(-2.69%)
Sep 24, 2008 6.737 6.920 6.381 6.480 86,380 -0.76(-10.54%)
Sep 23, 2008 7.235 7.476 6.571 7.243 44,356 +0.12(+1.75%)
Sep 22, 2008 7.384 7.799 6.721 7.119 123,901 -0.19(-2.61%)
Sep 19, 2008 6.961 7.310 5.750 7.310 570,674 +1.74(+31.30%)
Sep 18, 2008 5.285 6.430 3.842 5.567 726,297 +0.43(+8.40%)
Sep 17, 2008 5.899 5.949 5.078 5.136 252,433 -0.97(-15.90%)
Sep 16, 2008 6.472 6.829 5.509 6.107 270,463 -0.52(-7.88%)
Sep 15, 2008 7.608 7.824 6.629 6.629 130,838 -1.28(-16.16%)
Sep 12, 2008 7.567 7.924 7.517 7.907 98,033 +0.20(+2.58%)
Sep 11, 2008 7.683 7.874 7.476 7.708 150,085 -0.07(-0.96%)
Sep 10, 2008 8.148 8.222 7.658 7.783 154,951 -0.18(-2.29%)
Sep 09, 2008 8.339 8.621 7.965 7.965 178,816 -0.46(-5.42%)
Sep 08, 2008 8.629 8.820 8.036 8.422 137,505 +0.22(+2.73%)
Sep 05, 2008 8.214 8.280 7.907 8.198 105,061 -0.11(-1.30%)
Sep 04, 2008 8.803 8.845 8.247 8.305 98,067 -0.64(-7.14%)
Sep 03, 2008 8.297 8.969 7.783 8.944 138,897 +0.59(+7.05%)
Sep 02, 2008 8.521 8.629 7.998 8.355 159,270 +0.02(+0.20%)
Aug 29, 2008 8.505 8.554 7.899 8.339 119,349 -0.27(-3.09%)
Aug 28, 2008 8.413 8.646 8.297 8.604 158,427 +0.31(+3.70%)
Aug 27, 2008 8.189 8.355 8.189 8.297 242,302 +0.08(+1.01%)
Aug 26, 2008 8.048 8.281 8.015 8.214 264,637 +0.15(+1.85%)
Aug 25, 2008 8.040 8.106 8.023 8.065 84,837 -0.02(-0.31%)
Aug 22, 2008 7.998 8.090 7.774 8.090 110,819 +0.20(+2.52%)
Aug 21, 2008 7.758 8.214 7.758 7.891 120,164 +0.02(+0.21%)
Aug 20, 2008 7.783 8.090 7.783 7.874 59,404 +0.11(+1.39%)
Aug 19, 2008 7.725 7.841 7.650 7.766 96,539 -0.04(-0.53%)
Aug 18, 2008 8.040 8.073 7.733 7.808 75,183 -0.23(-2.89%)
Aug 15, 2008 8.206 8.364 7.882 8.040 182,242 -0.07(-0.82%)
Aug 14, 2008 7.957 8.305 7.957 8.106 111,875 +0.08(+1.03%)
Aug 13, 2008 7.949 8.098 7.874 8.023 165,376 +0.02(+0.31%)
Aug 12, 2008 8.015 8.090 7.849 7.998 103,746 -0.09(-1.13%)
Aug 11, 2008 8.115 8.123 7.924 8.090 379,672 -0.03(-0.41%)
Aug 08, 2008 7.866 8.140 7.575 8.123 151,031 +0.23(+2.94%)
Aug 07, 2008 8.007 8.123 7.733 7.891 100,062 -0.24(-2.96%)
Aug 06, 2008 8.272 8.272 8.048 8.131 176,111 +0.00(+0.00%)
Aug 05, 2008 7.808 8.148 7.808 8.131 247,964 +0.41(+5.26%)
Aug 04, 2008 8.073 8.123 7.725 7.725 176,581 -0.34(-4.22%)
Aug 01, 2008 8.065 8.131 7.849 8.065 124,013 +0.03(+0.41%)
Jul 31, 2008 8.065 8.297 7.974 8.032 132,194 -0.19(-2.32%)
Jul 30, 2008 8.090 8.447 7.990 8.222 354,193 +0.27(+3.44%)
Jul 29, 2008 7.949 8.081 6.995 7.949 109,793 +0.85(+12.05%)
Jul 28, 2008 7.633 7.824 7.061 7.094 148,074 -0.56(-7.27%)
Jul 25, 2008 7.608 7.783 7.194 7.650 123,556 +0.15(+1.99%)
Jul 24, 2008 7.708 7.849 7.467 7.501 140,953 -0.17(-2.27%)
Jul 23, 2008 7.310 7.716 7.003 7.675 125,663 +0.34(+4.64%)
Jul 22, 2008 6.430 7.360 6.289 7.335 228,797 +0.89(+13.77%)
Jul 21, 2008 6.571 6.671 6.381 6.447 142,538 -0.05(-0.77%)
Jul 18, 2008 6.497 6.644 6.256 6.497 119,991 +0.03(+0.51%)
Jul 17, 2008 5.800 6.488 5.800 6.463 186,453 +0.34(+5.56%)
Jul 16, 2008 5.808 6.165 5.733 6.123 416,344 +0.45(+7.89%)
Jul 15, 2008 5.227 6.024 5.099 5.675 521,785 +0.37(+6.87%)
Jul 14, 2008 5.426 5.426 5.169 5.310 168,760 -0.06(-1.08%)
Jul 11, 2008 5.352 5.460 5.186 5.368 252,595 -0.05(-0.92%)
Jul 10, 2008 5.484 5.551 5.352 5.418 434,914 -0.09(-1.66%)
Jul 09, 2008 5.700 5.800 5.501 5.509 233,200 -0.22(-3.91%)
Jul 08, 2008 5.576 5.916 5.559 5.733 300,285 +0.17(+3.13%)
Jul 07, 2008 5.650 5.767 5.443 5.559 259,173 -0.05(-0.89%)
Jul 04, 2008 5.634 5.708 5.518 5.609 224,348 +0.00(+0.00%)
Jul 03, 2008 5.634 5.708 5.518 5.609 224,348 -0.02(-0.30%)
Jul 02, 2008 6.065 6.455 5.625 5.625 355,863 -0.46(-7.63%)
Jul 01, 2008 6.198 6.480 5.957 6.090 569,150 -0.18(-2.91%)
Jun 30, 2008 6.480 6.571 6.239 6.273 635,491 -0.22(-3.32%)
Jun 27, 2008 6.414 6.489 6.239 6.488 1,087,668 +0.07(+1.16%)
Jun 26, 2008 6.414 6.555 6.306 6.414 343,488 -0.06(-0.90%)
Jun 25, 2008 6.646 6.646 6.455 6.472 319,167 -0.17(-2.62%)
Jun 24, 2008 6.646 6.704 6.405 6.646 220,885 -0.07(-1.11%)
Jun 23, 2008 6.787 6.787 6.613 6.721 101,126 +0.00(+0.00%)
Jun 20, 2008 6.729 6.729 6.638 6.721 320,003 -0.02(-0.37%)
Jun 19, 2008 6.679 6.746 6.555 6.746 180,122 +0.07(+0.99%)
Jun 18, 2008 6.621 6.688 6.339 6.679 152,195 +0.04(+0.63%)
Jun 17, 2008 6.804 6.804 6.621 6.638 148,053 -0.17(-2.56%)
Jun 16, 2008 6.812 6.887 6.671 6.812 89,128 -0.02(-0.24%)
Jun 13, 2008 6.779 6.829 6.331 6.829 117,870 +0.14(+2.11%)
Jun 12, 2008 6.787 6.787 6.314 6.688 209,881 -0.03(-0.49%)
Jun 11, 2008 6.737 6.737 6.629 6.721 241,427 -0.05(-0.74%)
Jun 10, 2008 6.688 6.820 6.281 6.770 197,289 +0.12(+1.75%)
Jun 09, 2008 6.671 6.795 6.414 6.654 123,003 -0.01(-0.12%)
Jun 06, 2008 6.629 6.820 6.480 6.663 156,035 -0.02(-0.37%)
Jun 05, 2008 6.472 6.688 6.372 6.688 992,538 +0.22(+3.47%)
Jun 04, 2008 6.298 6.500 6.140 6.463 176,649 +0.12(+1.96%)
Jun 03, 2008 6.331 6.580 6.264 6.339 151,967 +0.12(+2.00%)
Jun 02, 2008 6.455 6.455 6.140 6.215 96,371 -0.27(-4.22%)
May 30, 2008 6.422 6.513 6.322 6.488 220,936 +0.07(+1.03%)
May 29, 2008 6.206 6.463 6.190 6.422 169,618 +0.18(+2.93%)
May 28, 2008 6.463 6.463 6.215 6.239 45,814 -0.18(-2.84%)
May 27, 2008 6.306 6.563 6.306 6.422 62,854 +0.12(+1.98%)
May 26, 2008 6.198 6.439 6.198 6.298 123,112 +0.00(+0.00%)
May 23, 2008 6.198 6.439 6.198 6.298 123,112 +0.06(+0.93%)
May 22, 2008 6.206 6.347 6.156 6.239 81,139 +0.04(+0.67%)
May 21, 2008 6.588 6.754 6.156 6.198 122,114 -0.37(-5.56%)
May 20, 2008 6.273 6.688 6.273 6.563 173,267 +0.25(+3.94%)
May 19, 2008 6.513 6.546 6.248 6.314 190,461 -0.22(-3.30%)
May 16, 2008 6.638 6.638 6.364 6.530 228,348 -0.06(-0.88%)
May 15, 2008 6.704 6.704 6.522 6.588 135,881 -0.13(-1.98%)
May 14, 2008 6.663 6.729 6.463 6.721 62,892 +0.07(+1.00%)
May 13, 2008 6.712 6.770 6.513 6.654 88,019 -0.06(-0.87%)
May 12, 2008 6.605 6.737 6.389 6.712 216,975 +0.14(+2.15%)
May 09, 2008 6.721 6.721 6.414 6.571 138,869 -0.25(-3.65%)
May 08, 2008 6.721 7.210 6.688 6.820 103,400 +0.11(+1.61%)
May 07, 2008 7.418 7.915 6.694 6.712 106,291 -0.76(-10.11%)
May 06, 2008 7.310 7.625 7.219 7.467 91,263 +0.05(+0.67%)
May 05, 2008 7.650 7.650 7.384 7.418 88,192 -0.15(-1.97%)
May 02, 2008 7.750 7.907 7.459 7.567 120,206 -0.07(-0.98%)
May 01, 2008 7.326 7.915 7.326 7.642 106,554 +0.35(+4.78%)
Apr 30, 2008 7.144 7.542 7.131 7.293 91,960 +0.18(+2.57%)
Apr 29, 2008 7.202 7.368 7.111 7.111 150,197 -0.12(-1.61%)
Apr 28, 2008 7.227 7.343 6.978 7.227 150,691 -0.01(-0.11%)
Apr 25, 2008 6.737 7.235 6.737 7.235 76,717 +0.54(+8.05%)
Apr 24, 2008 6.770 6.862 6.654 6.696 102,103 -0.06(-0.86%)
Apr 23, 2008 6.654 7.061 6.571 6.754 79,786 +0.13(+2.00%)
Apr 22, 2008 7.343 7.343 6.522 6.621 108,666 -0.77(-10.44%)
Apr 21, 2008 7.617 7.617 7.368 7.393 48,482 -0.30(-3.88%)
Apr 18, 2008 7.584 7.691 7.335 7.691 100,628 +0.27(+3.69%)
Apr 17, 2008 7.517 7.550 7.243 7.418 60,125 -0.12(-1.54%)
Apr 16, 2008 7.277 7.567 7.235 7.534 202,533 +0.38(+5.34%)
Apr 15, 2008 7.102 7.169 6.970 7.152 116,555 +0.08(+1.17%)
Apr 14, 2008 6.961 7.185 6.920 7.069 153,747 +0.09(+1.31%)
Apr 11, 2008 7.351 7.443 6.953 6.978 217,050 -0.45(-6.03%)
Apr 10, 2008 7.708 7.915 7.343 7.426 112,737 -0.30(-3.87%)
Apr 09, 2008 8.347 8.438 7.700 7.725 69,874 -0.60(-7.18%)
Apr 08, 2008 8.413 8.629 8.322 8.322 58,186 -0.19(-2.24%)
Apr 07, 2008 8.654 8.654 8.471 8.513 49,909 -0.07(-0.87%)
Apr 04, 2008 8.347 8.712 7.907 8.588 96,744 +0.28(+3.40%)
Apr 03, 2008 8.430 8.513 8.264 8.305 112,914 -0.17(-1.96%)
Apr 02, 2008 8.405 8.554 8.090 8.471 96,575 +0.05(+0.59%)
Apr 01, 2008 8.405 8.911 7.028 8.422 324,469 +0.17(+2.11%)
Mar 31, 2008 8.554 8.695 8.247 8.247 93,392 -0.29(-3.40%)
Mar 28, 2008 8.895 9.119 8.488 8.538 95,167 -0.43(-4.81%)
Mar 27, 2008 9.517 9.542 8.936 8.969 67,088 -0.51(-5.34%)
Mar 26, 2008 9.417 9.542 9.060 9.475 81,716 -0.01(-0.09%)
Mar 25, 2008 9.625 9.625 9.210 9.484 72,905 -0.12(-1.30%)
Mar 24, 2008 9.152 9.741 9.127 9.608 119,136 +0.48(+5.27%)
Mar 21, 2008 9.019 9.177 8.322 9.127 557,774 +0.00(+0.00%)
Mar 20, 2008 9.019 9.177 8.322 9.127 557,774 +0.75(+8.91%)
Mar 19, 2008 8.513 8.895 8.214 8.380 127,919 -0.04(-0.49%)
Mar 18, 2008 8.231 8.488 7.982 8.422 179,268 +0.37(+4.53%)
Mar 17, 2008 7.774 8.297 7.700 8.057 228,955 +0.07(+0.94%)
Mar 14, 2008 8.538 8.538 7.907 7.982 240,593 -0.46(-5.50%)
Mar 13, 2008 8.081 8.463 7.824 8.447 267,618 +0.31(+3.77%)
Mar 12, 2008 8.621 8.795 8.106 8.140 172,944 -0.47(-5.49%)
Mar 11, 2008 8.156 8.621 7.874 8.612 218,067 +0.68(+8.58%)
Mar 10, 2008 7.841 8.330 7.774 7.932 237,768 +0.11(+1.38%)
Mar 07, 2008 7.758 8.563 7.716 7.824 291,145 +0.50(+6.80%)
Mar 06, 2008 7.882 8.297 7.326 7.326 115,478 -0.61(-7.73%)
Mar 05, 2008 8.032 8.438 7.774 7.940 149,846 -0.03(-0.42%)
Mar 04, 2008 7.783 8.090 7.633 7.974 126,402 +0.09(+1.16%)
Mar 03, 2008 7.841 8.339 7.783 7.882 240,563 +0.11(+1.39%)
Feb 29, 2008 8.106 8.173 7.750 7.774 187,833 -0.44(-5.35%)
Feb 28, 2008 8.198 8.720 8.131 8.214 256,431 -0.08(-1.00%)
Feb 27, 2008 8.256 8.513 8.090 8.297 136,108 -0.06(-0.70%)
Feb 26, 2008 8.057 8.422 8.040 8.355 288,720 +0.41(+5.22%)
Feb 25, 2008 7.758 8.040 7.600 7.940 60,963 +0.17(+2.13%)
Feb 22, 2008 7.841 8.040 7.633 7.774 108,231 -0.04(-0.53%)
Feb 21, 2008 8.057 8.380 7.799 7.816 105,704 -0.17(-2.08%)
Feb 20, 2008 8.098 8.164 7.808 7.982 131,760 -0.17(-2.14%)
Feb 19, 2008 8.297 8.538 8.065 8.156 84,436 -0.02(-0.20%)
Feb 18, 2008 7.940 8.471 7.940 8.173 91,066 +0.00(+0.00%)
Feb 15, 2008 7.940 8.471 7.940 8.173 91,066 -0.17(-2.09%)
Feb 14, 2008 8.795 8.928 8.272 8.347 192,869 -0.44(-5.00%)
Feb 13, 2008 8.189 8.787 8.164 8.787 159,921 +0.70(+8.62%)
Feb 12, 2008 8.023 8.305 7.940 8.090 259,515 +0.12(+1.56%)
Feb 11, 2008 7.940 8.322 7.675 7.965 304,876 +0.04(+0.52%)
Feb 08, 2008 7.924 8.364 7.924 7.924 235,256 -0.01(-0.10%)
Feb 07, 2008 7.791 8.198 7.774 7.932 315,293 +0.07(+0.84%)
Feb 06, 2008 7.667 8.496 7.667 7.866 1,002,259 +0.39(+5.22%)
Feb 05, 2008 7.683 7.882 7.467 7.476 201,586 -0.39(-4.96%)
Feb 04, 2008 7.866 8.015 7.691 7.866 371,538 -0.04(-0.52%)
Feb 01, 2008 7.891 7.965 7.683 7.907 137,260 +0.07(+0.85%)
Jan 31, 2008 7.716 7.957 7.675 7.841 184,882 +0.10(+1.29%)
Jan 30, 2008 7.841 8.057 7.741 7.741 166,065 -0.16(-2.00%)
Jan 29, 2008 8.073 8.090 7.857 7.899 193,484 -0.11(-1.35%)
Jan 28, 2008 8.015 8.106 7.824 8.007 153,221 -0.01(-0.10%)
Jan 25, 2008 8.198 8.297 7.940 8.015 158,960 -0.05(-0.62%)
Jan 24, 2008 8.156 8.388 7.990 8.065 206,074 -0.06(-0.72%)
Jan 23, 2008 8.314 8.654 7.965 8.123 578,065 -0.33(-3.93%)
Jan 22, 2008 8.256 8.762 8.131 8.455 199,312 -0.12(-1.45%)
Jan 21, 2008 8.339 8.953 8.339 8.579 303,985 +0.00(+0.00%)
Jan 18, 2008 8.339 8.953 8.339 8.579 303,985 +0.19(+2.27%)
Jan 17, 2008 8.754 8.936 8.322 8.388 168,839 -0.35(-3.99%)
Jan 16, 2008 9.052 9.119 8.646 8.737 235,391 -0.33(-3.66%)
Jan 15, 2008 8.596 9.085 8.546 9.069 227,006 +0.33(+3.80%)
Jan 14, 2008 8.820 8.820 8.654 8.737 216,306 +0.07(+0.77%)
Jan 11, 2008 8.729 8.812 8.471 8.671 230,826 -0.14(-1.60%)
Jan 10, 2008 8.480 8.911 8.140 8.812 428,071 +0.16(+1.82%)
Jan 09, 2008 8.762 8.845 7.683 8.654 803,801 -0.17(-1.88%)
Jan 08, 2008 10.05 10.05 8.762 8.820 335,613 -1.20(-12.00%)
Jan 07, 2008 9.832 10.17 9.824 10.02 217,377 +0.26(+2.63%)
Jan 04, 2008 9.840 10.23 9.766 9.766 411,424 -0.19(-1.92%)
Jan 03, 2008 10.18 10.35 9.957 9.957 534,015 -0.23(-2.28%)
Jan 02, 2008 10.60 10.76 10.11 10.19 441,832 -0.46(-4.29%)
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.