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

Marketaxess Holdings (NQ: MKTX )

274.68 +0.27 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jun 30, 2006 9.759 9.785 9.433 9.433 439,932 -0.27(-2.82%)
Jun 29, 2006 9.588 9.725 9.416 9.708 184,873 +0.21(+2.26%)
Jun 28, 2006 9.630 9.630 9.416 9.493 145,635 -0.09(-0.89%)
Jun 27, 2006 9.536 9.716 9.476 9.579 160,428 +0.09(+0.99%)
Jun 26, 2006 9.373 9.553 9.348 9.485 126,866 +0.18(+1.93%)
Jun 23, 2006 9.356 9.399 9.108 9.305 96,494 -0.09(-0.91%)
Jun 22, 2006 9.322 9.416 9.202 9.391 273,020 +0.07(+0.74%)
Jun 21, 2006 9.031 9.425 9.031 9.322 119,206 +0.28(+3.13%)
Jun 20, 2006 9.082 9.228 8.996 9.039 88,174 -0.03(-0.38%)
Jun 19, 2006 9.468 9.468 8.945 9.074 188,541 -0.34(-3.64%)
Jun 16, 2006 9.305 9.639 9.305 9.416 563,151 +0.03(+0.27%)
Jun 15, 2006 9.074 9.459 9.074 9.391 117,315 +0.39(+4.28%)
Jun 14, 2006 8.936 9.005 8.594 9.005 160,553 +0.09(+1.06%)
Jun 13, 2006 9.039 9.468 8.885 8.911 141,447 -0.15(-1.61%)
Jun 12, 2006 9.176 9.211 8.868 9.056 97,917 -0.13(-1.40%)
Jun 09, 2006 9.279 9.708 9.039 9.185 92,982 -0.07(-0.74%)
Jun 08, 2006 8.859 9.382 8.774 9.253 1,518,680 +0.33(+3.75%)
Jun 07, 2006 9.014 9.228 8.911 8.919 123,930 -0.06(-0.67%)
Jun 06, 2006 9.014 9.134 8.902 8.979 106,810 -0.04(-0.47%)
Jun 05, 2006 9.039 9.159 8.911 9.022 162,706 -0.06(-0.66%)
Jun 02, 2006 9.536 9.588 8.954 9.082 201,630 -0.33(-3.46%)
Jun 01, 2006 9.348 9.425 9.065 9.408 109,733 +0.03(+0.27%)
May 31, 2006 9.219 9.442 9.065 9.382 154,244 +0.39(+4.39%)
May 30, 2006 9.228 9.228 8.928 8.988 79,987 -0.29(-3.14%)
May 26, 2006 9.194 9.493 9.074 9.279 48,441 +0.17(+1.88%)
May 25, 2006 9.039 9.168 8.876 9.108 89,961 +0.20(+2.21%)
May 24, 2006 8.911 9.091 8.688 8.911 145,710 -0.03(-0.29%)
May 23, 2006 9.708 9.708 8.671 8.936 251,303 -0.72(-7.45%)
May 22, 2006 8.817 9.716 8.611 9.656 636,828 +0.78(+8.78%)
May 19, 2006 8.585 8.936 8.568 8.876 238,431 +0.34(+4.02%)
May 18, 2006 8.825 8.825 8.474 8.534 222,279 -0.28(-3.21%)
May 17, 2006 8.654 8.842 8.594 8.817 72,721 +0.11(+1.28%)
May 16, 2006 8.765 8.945 8.671 8.705 123,496 -0.04(-0.49%)
May 15, 2006 8.842 9.279 8.705 8.748 132,303 -0.16(-1.83%)
May 12, 2006 9.022 9.125 8.825 8.911 105,873 -0.17(-1.89%)
May 11, 2006 9.211 9.408 9.031 9.082 121,974 -0.14(-1.49%)
May 10, 2006 9.305 9.305 9.176 9.219 135,722 -0.14(-1.47%)
May 09, 2006 9.253 9.399 9.219 9.356 39,020 +0.10(+1.11%)
May 08, 2006 9.211 9.476 9.185 9.253 124,155 +0.02(+0.19%)
May 05, 2006 9.313 9.425 9.005 9.236 221,429 +0.00(+0.00%)
May 04, 2006 9.082 9.425 9.065 9.236 202,131 +0.09(+1.03%)
May 03, 2006 9.039 9.373 8.645 9.142 139,257 +0.16(+1.81%)
May 02, 2006 9.116 9.228 8.936 8.979 314,188 -0.16(-1.78%)
May 01, 2006 9.639 9.661 9.134 9.142 198,017 -0.42(-4.39%)
Apr 28, 2006 9.613 9.639 9.211 9.562 210,549 -0.13(-1.33%)
Apr 27, 2006 9.373 9.716 9.331 9.690 272,905 +0.24(+2.59%)
Apr 26, 2006 9.185 9.759 9.185 9.446 244,656 +0.12(+1.24%)
Apr 25, 2006 9.048 9.399 8.988 9.331 133,370 +0.27(+2.93%)
Apr 24, 2006 9.211 9.339 9.065 9.065 87,665 -0.19(-2.04%)
Apr 21, 2006 9.459 9.622 9.176 9.253 111,625 -0.22(-2.35%)
Apr 20, 2006 9.511 9.682 9.271 9.476 140,717 -0.04(-0.45%)
Apr 19, 2006 9.442 9.536 9.365 9.519 105,569 +0.08(+0.82%)
Apr 18, 2006 9.416 9.562 9.339 9.442 334,344 -0.09(-0.90%)
Apr 17, 2006 9.322 9.682 9.228 9.528 275,207 +0.18(+1.92%)
Apr 13, 2006 8.954 9.399 8.791 9.348 831,864 -0.09(-0.91%)
Apr 12, 2006 9.588 9.613 9.382 9.433 336,417 -0.15(-1.61%)
Apr 11, 2006 10.06 10.21 9.562 9.588 327,794 -0.52(-5.17%)
Apr 10, 2006 10.10 10.19 9.999 10.11 131,042 -0.03(-0.25%)
Apr 07, 2006 10.50 10.62 10.11 10.14 152,798 -0.34(-3.27%)
Apr 06, 2006 10.62 10.62 10.44 10.48 77,105 -0.19(-1.77%)
Apr 05, 2006 10.78 10.78 10.48 10.67 179,026 -0.02(-0.16%)
Apr 04, 2006 10.36 10.74 10.26 10.68 182,642 +0.38(+3.66%)
Apr 03, 2006 10.30 10.51 10.15 10.31 142,813 +0.00(+0.00%)
Mar 31, 2006 10.47 10.47 10.15 10.31 58,816 -0.11(-1.07%)
Mar 30, 2006 10.38 10.50 10.31 10.42 60,523 +0.01(+0.08%)
Mar 29, 2006 10.54 10.54 10.31 10.41 92,685 -0.12(-1.14%)
Mar 28, 2006 10.67 10.73 10.44 10.53 151,873 -0.09(-0.89%)
Mar 27, 2006 10.56 10.67 10.35 10.62 32,077 +0.04(+0.41%)
Mar 24, 2006 10.56 10.59 10.41 10.58 129,562 +0.09(+0.82%)
Mar 23, 2006 10.41 10.53 10.30 10.50 100,489 +0.04(+0.41%)
Mar 22, 2006 10.44 10.49 10.08 10.45 111,343 +0.04(+0.41%)
Mar 21, 2006 10.47 10.56 10.32 10.41 93,680 -0.10(-0.98%)
Mar 20, 2006 10.18 10.58 10.18 10.51 82,305 +0.33(+3.28%)
Mar 17, 2006 10.30 10.30 9.982 10.18 508,694 -0.04(-0.42%)
Mar 16, 2006 10.33 10.35 10.18 10.22 54,461 -0.03(-0.33%)
Mar 15, 2006 10.32 10.44 10.07 10.26 222,949 -0.02(-0.17%)
Mar 14, 2006 10.27 10.49 10.10 10.27 708,821 -0.04(-0.41%)
Mar 13, 2006 10.34 10.43 10.26 10.32 862,459 -0.01(-0.08%)
Mar 10, 2006 10.31 10.33 10.04 10.32 220,391 -0.01(-0.08%)
Mar 09, 2006 10.77 10.84 10.31 10.33 783,271 -0.45(-4.21%)
Mar 08, 2006 10.71 10.84 10.26 10.79 130,349 +0.07(+0.64%)
Mar 07, 2006 11.09 11.10 10.71 10.72 725,217 -0.46(-4.14%)
Mar 06, 2006 11.14 11.42 11.07 11.18 66,385 +0.13(+1.16%)
Mar 03, 2006 11.37 11.41 10.95 11.05 147,358 -0.38(-3.30%)
Mar 02, 2006 11.72 11.76 11.24 11.43 163,450 -0.29(-2.49%)
Mar 01, 2006 11.27 11.80 11.22 11.72 111,405 +0.45(+4.03%)
Feb 28, 2006 11.52 11.57 11.06 11.27 198,152 -0.26(-2.23%)
Feb 27, 2006 10.86 11.55 10.86 11.52 74,431 +0.61(+5.57%)
Feb 24, 2006 10.82 11.15 10.69 10.92 48,482 +0.08(+0.71%)
Feb 23, 2006 10.86 11.40 10.68 10.84 80,712 -0.04(-0.39%)
Feb 22, 2006 10.80 10.90 10.69 10.88 83,420 +0.13(+1.20%)
Feb 21, 2006 10.97 10.97 10.60 10.75 219,254 -0.22(-2.03%)
Feb 17, 2006 10.94 11.18 10.69 10.98 51,245 +0.12(+1.11%)
Feb 16, 2006 10.98 11.05 10.71 10.86 197,127 -0.10(-0.94%)
Feb 15, 2006 11.14 11.14 10.80 10.96 256,562 -0.15(-1.39%)
Feb 14, 2006 11.23 11.29 10.84 11.11 246,769 -0.10(-0.92%)
Feb 13, 2006 11.18 11.25 10.86 11.22 267,386 +0.00(+0.00%)
Feb 10, 2006 10.68 11.48 10.50 11.22 302,457 +0.51(+4.72%)
Feb 09, 2006 10.78 11.27 10.62 10.71 452,924 +0.02(+0.20%)
Feb 08, 2006 10.23 11.09 10.23 10.69 132,598 +0.34(+3.27%)
Feb 07, 2006 10.45 10.95 10.29 10.35 118,107 -0.15(-1.39%)
Feb 06, 2006 10.68 10.68 10.31 10.50 158,198 -0.24(-2.23%)
Feb 03, 2006 10.51 11.40 10.44 10.74 88,357 +0.11(+1.05%)
Feb 02, 2006 10.75 10.88 10.37 10.62 193,270 -0.18(-1.67%)
Feb 01, 2006 11.14 11.20 10.47 10.80 238,392 -0.25(-2.25%)
Jan 31, 2006 11.07 11.40 10.96 11.05 114,924 -0.02(-0.15%)
Jan 30, 2006 10.72 11.46 10.62 11.07 265,750 +0.33(+3.11%)
Jan 27, 2006 10.25 10.78 10.25 10.74 259,790 +0.46(+4.50%)
Jan 26, 2006 9.888 10.28 9.690 10.27 194,260 +0.46(+4.72%)
Jan 25, 2006 9.845 9.845 9.673 9.810 147,495 +0.02(+0.18%)
Jan 24, 2006 9.630 9.836 9.579 9.793 55,547 +0.20(+2.05%)
Jan 23, 2006 9.476 9.853 9.378 9.596 49,370 +0.09(+0.90%)
Jan 20, 2006 9.708 9.708 9.425 9.511 73,077 -0.12(-1.25%)
Jan 19, 2006 9.536 9.810 9.408 9.630 51,414 +0.12(+1.26%)
Jan 18, 2006 9.502 9.648 9.373 9.511 72,357 -0.09(-0.98%)
Jan 17, 2006 10.05 10.05 9.459 9.605 112,830 -0.46(-4.60%)
Jan 13, 2006 10.09 10.20 10.07 10.07 90,324 -0.09(-0.93%)
Jan 12, 2006 10.10 10.19 9.865 10.16 159,196 -0.12(-1.17%)
Jan 11, 2006 10.25 10.28 10.02 10.28 176,287 -0.03(-0.33%)
Jan 10, 2006 9.922 10.51 9.913 10.32 275,767 +0.34(+3.44%)
Jan 09, 2006 9.528 9.982 9.528 9.973 216,797 +0.39(+4.11%)
Jan 06, 2006 9.536 9.665 8.962 9.579 401,319 +0.09(+0.99%)
Jan 05, 2006 9.690 9.750 9.442 9.485 113,910 -0.25(-2.55%)
Jan 04, 2006 9.682 9.853 9.519 9.733 129,606 +0.12(+1.25%)
Jan 03, 2006 9.793 9.836 9.306 9.613 139,281 -0.18(-1.84%)
Dec 30, 2005 9.382 9.845 9.296 9.793 218,417 +0.48(+5.15%)
Dec 29, 2005 9.271 9.399 9.014 9.313 227,433 -0.03(-0.37%)
Dec 28, 2005 9.253 9.399 9.194 9.348 61,507 +0.18(+1.96%)
Dec 27, 2005 9.425 9.476 9.142 9.168 163,397 -0.24(-2.55%)
Dec 23, 2005 9.451 9.682 9.365 9.408 98,868 -0.09(-0.99%)
Dec 22, 2005 9.211 9.776 9.005 9.502 129,719 +0.39(+4.23%)
Dec 21, 2005 9.339 9.339 9.082 9.116 76,283 -0.18(-1.94%)
Dec 20, 2005 9.271 9.391 9.194 9.296 132,303 -0.04(-0.46%)
Dec 19, 2005 9.528 9.553 9.228 9.339 286,625 -0.21(-2.15%)
Dec 16, 2005 9.391 9.613 9.125 9.545 275,066 +0.09(+0.91%)
Dec 15, 2005 9.553 9.613 9.348 9.459 59,372 -0.17(-1.78%)
Dec 14, 2005 9.570 9.708 9.271 9.630 97,605 +0.09(+0.90%)
Dec 13, 2005 9.690 9.733 9.459 9.545 594,530 -0.22(-2.28%)
Dec 12, 2005 9.922 10.16 9.485 9.768 433,047 -0.20(-1.98%)
Dec 09, 2005 9.836 10.10 9.793 9.965 101,358 +0.14(+1.39%)
Dec 08, 2005 9.699 9.913 9.356 9.828 135,316 +0.13(+1.33%)
Dec 07, 2005 9.819 9.896 9.502 9.699 163,287 -0.05(-0.53%)
Dec 06, 2005 10.04 10.16 9.699 9.750 125,194 -0.19(-1.90%)
Dec 05, 2005 10.01 10.07 9.588 9.939 94,331 -0.14(-1.36%)
Dec 02, 2005 9.905 10.09 9.682 10.08 98,076 +0.09(+0.94%)
Dec 01, 2005 10.62 10.62 9.939 9.982 254,542 -0.48(-4.59%)
Nov 30, 2005 10.49 10.51 10.13 10.46 140,455 +0.01(+0.08%)
Nov 29, 2005 10.51 10.60 10.26 10.45 153,583 -0.09(-0.81%)
Nov 28, 2005 10.67 10.80 10.14 10.54 197,860 -0.13(-1.20%)
Nov 25, 2005 10.65 10.86 10.45 10.67 56,338 +0.15(+1.47%)
Nov 23, 2005 10.30 10.67 10.20 10.51 140,252 +0.19(+1.83%)
Nov 22, 2005 10.20 10.70 10.13 10.32 84,543 +0.04(+0.42%)
Nov 21, 2005 10.14 10.38 9.982 10.28 82,198 +0.09(+0.84%)
Nov 18, 2005 9.708 10.22 9.485 10.20 120,723 +0.64(+6.73%)
Nov 17, 2005 9.579 9.776 9.313 9.553 100,186 +0.02(+0.18%)
Nov 16, 2005 10.01 10.01 9.296 9.536 163,072 -0.48(-4.79%)
Nov 15, 2005 10.20 10.32 9.888 10.02 44,709 -0.27(-2.58%)
Nov 14, 2005 10.37 10.54 10.12 10.28 125,922 -0.06(-0.58%)
Nov 11, 2005 10.19 10.37 9.905 10.34 111,642 +0.09(+0.84%)
Nov 10, 2005 10.18 10.41 9.870 10.26 156,993 +0.03(+0.25%)
Nov 09, 2005 10.23 10.32 10.14 10.23 158,746 -0.05(-0.50%)
Nov 08, 2005 10.56 10.56 10.28 10.28 81,606 -0.33(-3.15%)
Nov 07, 2005 10.38 10.92 10.29 10.62 116,896 +0.29(+2.82%)
Nov 04, 2005 10.80 10.84 10.19 10.32 182,431 -0.50(-4.59%)
Nov 03, 2005 10.55 10.82 10.47 10.82 114,714 +0.41(+3.95%)
Nov 02, 2005 10.19 10.71 10.08 10.41 127,648 +0.16(+1.59%)
Nov 01, 2005 10.52 10.71 9.879 10.25 238,553 -0.33(-3.08%)
Oct 31, 2005 10.59 10.74 10.49 10.57 149,713 +0.00(+0.00%)
Oct 28, 2005 10.33 10.57 10.20 10.57 126,780 +0.28(+2.75%)
Oct 27, 2005 10.55 10.60 10.22 10.29 120,271 -0.30(-2.83%)
Oct 26, 2005 10.60 10.80 10.46 10.59 238,267 -0.03(-0.32%)
Oct 25, 2005 10.70 10.73 10.37 10.62 53,334 -0.12(-1.12%)
Oct 24, 2005 10.54 10.97 10.54 10.74 222,886 +0.25(+2.37%)
Oct 21, 2005 10.38 10.71 10.37 10.50 89,446 +0.17(+1.66%)
Oct 20, 2005 10.74 10.74 10.11 10.32 63,467 -0.36(-3.37%)
Oct 19, 2005 9.896 10.71 9.339 10.68 165,264 +0.79(+7.96%)
Oct 18, 2005 10.01 10.14 9.896 9.896 44,249 -0.16(-1.62%)
Oct 17, 2005 10.21 10.32 10.01 10.06 132,342 -0.22(-2.17%)
Oct 14, 2005 10.58 10.58 9.905 10.28 99,684 -0.17(-1.64%)
Oct 13, 2005 10.44 10.59 10.18 10.45 106,168 -0.09(-0.81%)
Oct 12, 2005 10.85 11.01 10.38 10.54 94,540 -0.36(-3.30%)
Oct 11, 2005 10.60 11.11 10.60 10.90 135,884 +0.38(+3.58%)
Oct 10, 2005 10.60 10.74 10.51 10.52 54,301 -0.14(-1.29%)
Oct 07, 2005 10.68 10.76 10.62 10.66 121,921 +0.00(+0.00%)
Oct 06, 2005 10.67 10.90 10.50 10.66 124,248 +0.00(+0.00%)
Oct 05, 2005 10.87 11.05 10.41 10.66 184,419 -0.30(-2.74%)
Oct 04, 2005 11.28 11.33 10.92 10.96 160,050 -0.30(-2.66%)
Oct 03, 2005 11.61 11.61 11.24 11.26 147,136 -0.39(-3.38%)
Sep 30, 2005 11.85 11.96 11.44 11.65 236,268 -0.35(-2.93%)
Sep 29, 2005 12.08 12.13 11.28 12.00 135,018 -0.07(-0.57%)
Sep 28, 2005 11.59 12.47 11.29 12.07 220,901 +0.57(+4.91%)
Sep 27, 2005 11.42 11.65 11.35 11.51 320,493 +0.09(+0.75%)
Sep 26, 2005 11.33 11.74 11.33 11.42 184,061 +0.17(+1.52%)
Sep 23, 2005 11.25 11.46 10.95 11.25 219,723 +0.32(+2.90%)
Sep 22, 2005 10.93 11.27 10.33 10.93 251,553 +0.47(+4.50%)
Sep 21, 2005 10.34 10.59 10.33 10.46 149,791 +0.04(+0.41%)
Sep 20, 2005 10.36 10.48 10.24 10.42 177,095 +0.09(+0.91%)
Sep 19, 2005 9.999 10.48 9.999 10.32 200,401 +0.27(+2.64%)
Sep 16, 2005 10.50 10.53 9.776 10.06 293,565 +0.43(+4.45%)
Sep 15, 2005 9.605 9.630 9.536 9.630 57,168 +0.03(+0.36%)
Sep 14, 2005 10.08 10.08 9.485 9.596 135,036 -0.48(-4.76%)
Sep 13, 2005 10.45 10.48 9.862 10.08 144,685 -0.38(-3.61%)
Sep 12, 2005 9.768 10.68 9.768 10.45 155,971 +0.74(+7.58%)
Sep 09, 2005 9.690 9.793 9.408 9.716 74,286 +0.03(+0.35%)
Sep 08, 2005 9.579 9.836 9.459 9.682 67,729 +0.07(+0.71%)
Sep 07, 2005 9.648 9.982 9.322 9.613 78,393 -0.06(-0.62%)
Sep 06, 2005 9.442 9.742 9.442 9.673 64,723 +0.19(+1.99%)
Sep 02, 2005 9.434 9.502 9.425 9.485 26,423 +0.02(+0.18%)
Sep 01, 2005 9.588 9.776 9.451 9.468 111,514 -0.12(-1.25%)
Aug 31, 2005 9.545 9.639 9.288 9.588 164,104 +0.04(+0.45%)
Aug 30, 2005 9.750 9.750 9.425 9.545 67,266 -0.21(-2.11%)
Aug 29, 2005 9.356 9.759 9.348 9.750 75,263 +0.32(+3.36%)
Aug 26, 2005 9.385 9.845 9.348 9.433 112,113 +0.00(+0.00%)
Aug 25, 2005 8.979 9.562 8.979 9.433 214,283 +0.44(+4.86%)
Aug 24, 2005 8.628 9.031 8.594 8.996 151,500 +0.33(+3.75%)
Aug 23, 2005 8.679 8.739 8.525 8.671 143,482 +0.05(+0.60%)
Aug 22, 2005 8.705 8.774 8.525 8.619 86,712 +0.00(+0.00%)
Aug 19, 2005 8.517 8.705 8.482 8.619 79,237 +0.06(+0.70%)
Aug 18, 2005 8.474 8.688 8.457 8.559 55,990 +0.00(+0.00%)
Aug 17, 2005 8.499 8.645 8.440 8.559 49,210 -0.01(-0.10%)
Aug 16, 2005 8.859 8.859 8.499 8.568 150,878 -0.31(-3.47%)
Aug 15, 2005 8.628 8.876 8.534 8.876 99,882 +0.27(+3.19%)
Aug 12, 2005 8.534 8.679 8.405 8.602 79,142 +0.03(+0.40%)
Aug 11, 2005 8.799 8.851 8.457 8.568 150,732 -0.24(-2.72%)
Aug 10, 2005 9.331 9.425 8.585 8.808 196,027 -0.48(-5.17%)
Aug 09, 2005 8.799 9.493 8.628 9.288 196,064 +0.53(+6.07%)
Aug 08, 2005 8.594 8.868 8.594 8.757 174,021 -0.30(-3.31%)
Aug 05, 2005 9.082 9.134 9.039 9.056 90,923 +0.01(+0.09%)
Aug 04, 2005 9.262 9.262 9.048 9.048 75,709 -0.24(-2.58%)
Aug 03, 2005 9.142 9.442 9.022 9.288 114,209 +0.07(+0.74%)
Aug 02, 2005 9.194 9.219 9.082 9.219 142,098 +0.00(+0.00%)
Aug 01, 2005 9.408 9.433 9.211 9.219 149,176 -0.16(-1.74%)
Jul 29, 2005 9.245 9.425 9.245 9.382 71,248 +0.08(+0.83%)
Jul 28, 2005 9.373 9.579 9.194 9.305 93,601 -0.11(-1.18%)
Jul 27, 2005 9.382 9.578 9.048 9.416 117,783 +0.06(+0.64%)
Jul 26, 2005 9.442 9.536 9.219 9.356 136,014 -0.09(-0.91%)
Jul 25, 2005 9.673 9.673 9.382 9.442 65,397 -0.32(-3.25%)
Jul 22, 2005 9.476 9.785 9.442 9.759 89,662 +0.28(+2.98%)
Jul 21, 2005 9.793 9.828 9.373 9.476 109,247 -0.32(-3.24%)
Jul 20, 2005 9.348 9.836 9.322 9.793 167,131 +0.39(+4.19%)
Jul 19, 2005 9.502 9.502 9.202 9.399 147,435 +0.02(+0.18%)
Jul 18, 2005 9.305 9.493 9.176 9.382 144,048 +0.07(+0.74%)
Jul 15, 2005 9.211 9.425 9.082 9.313 208,522 -0.02(-0.18%)
Jul 14, 2005 9.416 9.639 9.331 9.331 211,328 +0.03(+0.28%)
Jul 13, 2005 9.511 9.511 9.271 9.305 75,042 -0.16(-1.72%)
Jul 12, 2005 9.708 9.759 9.399 9.468 144,558 -0.21(-2.21%)
Jul 11, 2005 9.082 10.25 9.005 9.682 576,847 +0.65(+7.21%)
Jul 08, 2005 8.919 9.065 8.894 9.031 537,052 +0.02(+0.19%)
Jul 07, 2005 9.228 9.331 8.739 9.014 402,894 -0.32(-3.40%)
Jul 06, 2005 9.211 9.459 9.200 9.331 277,770 +0.03(+0.37%)
Jul 05, 2005 9.356 9.562 9.219 9.296 138,071 -0.14(-1.50%)
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.