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 (%)
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%)
Jan 03, 2007 11.30 11.33 11.11 11.18 169,961 -0.07(-0.66%)
Dec 29, 2006 11.47 11.47 11.17 11.26 211,599 -0.07(-0.66%)
Dec 28, 2006 11.40 11.41 11.30 11.33 125,884 -0.07(-0.65%)
Dec 27, 2006 11.49 11.49 11.37 11.41 270,021 -0.05(-0.43%)
Dec 26, 2006 11.24 11.52 11.24 11.46 270,355 +0.24(+2.15%)
Dec 22, 2006 11.29 11.38 11.19 11.22 68,329 -0.05(-0.44%)
Dec 21, 2006 11.44 11.45 11.18 11.27 101,434 -0.14(-1.24%)
Dec 20, 2006 11.49 11.52 11.37 11.41 130,055 +0.04(+0.37%)
Dec 19, 2006 11.47 11.54 11.35 11.37 145,866 -0.12(-1.01%)
Dec 18, 2006 11.60 11.64 11.45 11.48 112,614 -0.07(-0.57%)
Dec 15, 2006 11.62 11.67 11.53 11.55 336,878 -0.05(-0.43%)
Dec 14, 2006 11.69 11.75 11.56 11.60 171,629 -0.04(-0.36%)
Dec 13, 2006 11.99 12.01 11.57 11.64 226,785 -0.28(-2.37%)
Dec 12, 2006 12.02 12.06 11.79 11.92 167,247 -0.08(-0.69%)
Dec 11, 2006 12.21 12.24 11.96 12.01 240,999 -0.20(-1.63%)
Dec 08, 2006 12.13 12.21 11.85 12.21 245,888 +0.10(+0.82%)
Dec 07, 2006 12.03 12.28 11.80 12.11 413,762 +0.13(+1.11%)
Dec 06, 2006 12.11 12.11 11.82 11.97 149,213 -0.18(-1.50%)
Dec 05, 2006 12.21 12.21 12.02 12.16 146,408 -0.02(-0.20%)
Dec 04, 2006 12.01 12.24 11.87 12.18 238,099 +0.17(+1.45%)
Dec 01, 2006 11.91 12.05 11.74 12.01 245,628 +0.06(+0.49%)
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%)
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.