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 (%)
Jul 30, 2010 11.38 12.00 11.24 11.91 207,459 +0.32(+2.75%)
Jul 29, 2010 11.14 11.62 10.90 11.59 188,898 +0.52(+4.69%)
Jul 28, 2010 10.38 11.42 10.38 11.07 282,713 +0.70(+6.70%)
Jul 27, 2010 10.84 10.86 10.36 10.38 231,085 -0.33(-3.05%)
Jul 26, 2010 10.90 11.02 10.67 10.70 281,906 -0.12(-1.08%)
Jul 23, 2010 10.59 11.06 10.53 10.82 239,698 +0.16(+1.49%)
Jul 22, 2010 10.79 10.90 10.63 10.66 207,048 +0.07(+0.63%)
Jul 21, 2010 10.91 10.91 10.59 10.60 73,629 -0.23(-2.09%)
Jul 20, 2010 10.65 10.93 10.65 10.82 147,221 +0.00(+0.00%)
Jul 19, 2010 10.44 10.86 10.28 10.82 134,569 +0.41(+3.94%)
Jul 16, 2010 10.80 10.90 10.37 10.41 252,731 -0.52(-4.75%)
Jul 15, 2010 11.02 11.06 10.50 10.93 238,575 -0.11(-0.99%)
Jul 14, 2010 11.24 11.31 10.90 11.04 187,981 -0.32(-2.80%)
Jul 13, 2010 11.66 11.76 11.23 11.36 807,796 -1.12(-8.99%)
Jul 12, 2010 12.57 12.59 12.36 12.48 154,665 -0.08(-0.67%)
Jul 09, 2010 12.46 12.59 12.35 12.56 107,912 +0.12(+0.94%)
Jul 08, 2010 12.19 12.46 11.89 12.45 256,529 +0.44(+3.63%)
Jul 07, 2010 11.62 12.04 11.53 12.01 129,126 +0.49(+4.22%)
Jul 06, 2010 11.74 11.90 11.45 11.53 165,972 +0.02(+0.15%)
Jul 02, 2010 11.74 11.76 11.39 11.51 92,927 -0.11(-0.94%)
Jul 01, 2010 11.11 11.67 11.11 11.62 175,755 +0.07(+0.58%)
Jun 30, 2010 11.70 11.95 11.52 11.55 100,662 -0.13(-1.08%)
Jun 29, 2010 11.68 11.89 11.55 11.68 134,522 -0.30(-2.52%)
Jun 25, 2010 11.75 12.29 11.75 11.98 720,288 +0.33(+2.80%)
Jun 24, 2010 11.57 11.82 11.47 11.65 100,647 -0.03(-0.29%)
Jun 23, 2010 11.68 11.86 11.48 11.68 75,480 -0.04(-0.36%)
Jun 22, 2010 12.04 12.17 11.73 11.73 67,160 -0.23(-1.96%)
Jun 21, 2010 12.48 12.48 11.94 11.96 71,297 -0.30(-2.46%)
Jun 18, 2010 12.30 12.46 12.01 12.26 225,688 +0.05(+0.41%)
Jun 17, 2010 12.13 12.23 11.95 12.21 111,360 +0.18(+1.53%)
Jun 16, 2010 11.96 12.17 11.91 12.03 102,515 -0.07(-0.55%)
Jun 15, 2010 11.92 12.15 11.67 12.10 122,816 +0.33(+2.78%)
Jun 14, 2010 11.83 12.03 11.72 11.77 123,597 +0.13(+1.08%)
Jun 11, 2010 11.48 11.68 11.28 11.64 127,650 -0.06(-0.50%)
Jun 10, 2010 11.52 11.71 11.31 11.70 100,352 +0.43(+3.79%)
Jun 09, 2010 11.42 11.60 11.17 11.27 143,268 +0.01(+0.07%)
Jun 08, 2010 11.42 11.43 11.02 11.27 177,102 -0.06(-0.55%)
Jun 07, 2010 11.72 11.81 11.32 11.33 150,174 -0.35(-2.98%)
Jun 04, 2010 11.88 11.94 11.60 11.68 276,525 -0.36(-2.99%)
Jun 03, 2010 11.94 12.14 11.58 12.04 200,915 +0.23(+1.99%)
Jun 02, 2010 11.84 11.92 11.67 11.80 199,043 +0.00(+0.00%)
Jun 01, 2010 12.19 12.39 11.78 11.80 141,688 -0.56(-4.54%)
May 28, 2010 12.63 12.61 12.27 12.36 134,270 -0.27(-2.12%)
May 27, 2010 12.16 12.66 12.08 12.63 201,417 +0.77(+6.50%)
May 26, 2010 11.93 12.16 11.68 11.86 463,190 +0.02(+0.14%)
May 25, 2010 11.54 11.89 11.43 11.84 99,361 -0.03(-0.21%)
May 24, 2010 12.19 12.40 11.84 11.87 88,326 -0.34(-2.81%)
May 21, 2010 11.73 12.28 11.69 12.21 268,726 +0.29(+2.46%)
May 20, 2010 12.27 12.82 11.87 11.92 276,446 -1.10(-8.43%)
May 19, 2010 13.19 13.26 12.71 13.02 94,528 -0.19(-1.46%)
May 18, 2010 14.16 14.16 13.03 13.21 275,125 -0.76(-5.46%)
May 17, 2010 14.00 14.11 13.53 13.97 243,703 +0.06(+0.42%)
May 14, 2010 14.00 14.00 13.73 13.91 129,912 -0.25(-1.77%)
May 13, 2010 14.25 14.31 13.96 14.16 109,930 -0.21(-1.46%)
May 12, 2010 13.44 14.40 13.29 14.37 165,462 +0.95(+7.05%)
May 11, 2010 13.44 13.69 12.93 13.43 137,393 +0.13(+1.01%)
May 10, 2010 13.08 13.40 12.94 13.29 142,769 +0.67(+5.31%)
May 07, 2010 13.05 13.13 12.49 12.62 170,454 -0.50(-3.81%)
May 06, 2010 13.27 13.51 10.84 13.12 161,183 -0.22(-1.63%)
May 05, 2010 13.26 13.46 13.07 13.34 312,128 -0.01(-0.06%)
May 04, 2010 13.41 13.42 12.81 13.35 256,601 -0.33(-2.38%)
May 03, 2010 13.27 13.69 13.10 13.67 237,053 +0.53(+4.00%)
Apr 30, 2010 13.52 13.52 13.01 13.15 157,451 -0.38(-2.83%)
Apr 29, 2010 13.42 13.55 12.96 13.53 178,884 +0.18(+1.31%)
Apr 28, 2010 13.54 13.68 13.07 13.36 186,603 -0.12(-0.87%)
Apr 27, 2010 14.04 14.11 13.41 13.47 74,307 -0.60(-4.26%)
Apr 26, 2010 14.15 14.24 14.07 14.07 51,602 -0.10(-0.71%)
Apr 23, 2010 14.40 14.40 14.09 14.17 111,421 -0.25(-1.73%)
Apr 22, 2010 13.98 14.52 13.90 14.42 96,315 +0.23(+1.59%)
Apr 21, 2010 14.26 14.42 13.93 14.20 105,958 -0.08(-0.58%)
Apr 20, 2010 14.02 14.33 13.94 14.28 96,094 +0.31(+2.21%)
Apr 19, 2010 14.17 14.22 13.88 13.97 194,004 -0.31(-2.16%)
Apr 16, 2010 14.52 14.52 14.14 14.28 196,907 -0.23(-1.55%)
Apr 15, 2010 14.33 14.54 14.33 14.51 47,437 +0.12(+0.81%)
Apr 14, 2010 14.07 14.39 14.04 14.39 152,543 +0.39(+2.80%)
Apr 13, 2010 13.68 14.02 13.55 14.00 209,313 +0.26(+1.88%)
Apr 12, 2010 13.49 13.75 13.31 13.74 120,035 +0.23(+1.67%)
Apr 09, 2010 13.33 13.62 13.11 13.51 129,767 +0.17(+1.25%)
Apr 08, 2010 13.17 13.43 12.89 13.35 168,216 +0.08(+0.57%)
Apr 07, 2010 13.21 13.34 13.05 13.27 389,655 +0.01(+0.06%)
Apr 06, 2010 13.34 13.34 13.02 13.26 46,956 -0.08(-0.56%)
Apr 05, 2010 13.05 13.35 13.01 13.34 80,096 +0.36(+2.76%)
Apr 01, 2010 13.18 12.98 12.98 12.98 75,083 -0.13(-1.02%)
Mar 31, 2010 13.16 13.42 13.05 13.11 142,406 -0.15(-1.13%)
Mar 30, 2010 13.32 13.68 12.92 13.26 201,054 -0.07(-0.50%)
Mar 29, 2010 13.60 13.75 13.32 13.33 84,405 -0.18(-1.30%)
Mar 26, 2010 13.43 13.84 13.34 13.51 58,692 +0.16(+1.19%)
Mar 25, 2010 13.51 13.79 13.31 13.35 92,580 -0.03(-0.25%)
Mar 24, 2010 13.37 13.57 13.34 13.38 100,253 -0.08(-0.56%)
Mar 23, 2010 13.36 13.51 13.20 13.46 84,842 +0.13(+1.00%)
Mar 22, 2010 13.01 13.41 12.99 13.32 98,894 +0.09(+0.69%)
Mar 19, 2010 13.17 13.26 12.91 13.23 216,063 +0.16(+1.21%)
Mar 18, 2010 13.14 13.34 13.01 13.07 210,458 +0.00(+0.00%)
Mar 17, 2010 12.79 13.11 12.68 13.07 227,698 +0.34(+2.69%)
Mar 16, 2010 12.51 12.73 12.43 12.73 74,343 +0.29(+2.35%)
Mar 15, 2010 12.30 12.46 12.11 12.44 116,525 +0.01(+0.07%)
Mar 12, 2010 12.47 12.51 12.31 12.43 93,494 -0.01(-0.07%)
Mar 11, 2010 12.37 12.56 12.34 12.44 83,868 -0.04(-0.33%)
Mar 10, 2010 12.56 12.70 12.41 12.48 85,698 -0.11(-0.86%)
Mar 09, 2010 12.54 12.65 12.48 12.59 85,752 +0.03(+0.20%)
Mar 08, 2010 12.75 12.81 12.51 12.56 81,314 -0.33(-2.59%)
Mar 05, 2010 12.71 12.94 12.58 12.90 94,386 +0.24(+1.91%)
Mar 04, 2010 12.56 12.71 12.09 12.66 53,798 +0.14(+1.13%)
Mar 03, 2010 12.55 12.77 12.40 12.51 85,638 +0.02(+0.13%)
Mar 02, 2010 12.29 12.65 12.29 12.50 232,232 +0.02(+0.13%)
Mar 01, 2010 12.44 12.81 12.16 12.48 174,206 +0.03(+0.20%)
Feb 26, 2010 12.57 12.57 12.25 12.46 232,044 -0.07(-0.53%)
Feb 25, 2010 12.59 12.70 12.51 12.52 93,978 -0.31(-2.40%)
Feb 24, 2010 12.87 13.06 12.75 12.83 54,213 +0.04(+0.33%)
Feb 23, 2010 12.95 13.03 12.75 12.79 91,352 -0.16(-1.22%)
Feb 22, 2010 12.90 13.18 12.86 12.95 231,488 +0.14(+1.11%)
Feb 19, 2010 12.72 12.98 12.66 12.81 118,970 +0.08(+0.59%)
Feb 18, 2010 12.51 12.79 12.34 12.73 320,544 +0.23(+1.80%)
Feb 17, 2010 12.51 12.51 12.28 12.51 73,804 +0.09(+0.74%)
Feb 16, 2010 12.36 12.43 12.16 12.41 59,273 +0.15(+1.22%)
Feb 12, 2010 11.91 12.26 12.26 12.26 136,854 +0.22(+1.80%)
Feb 11, 2010 11.40 12.06 11.23 12.05 167,415 +0.58(+5.07%)
Feb 10, 2010 11.15 11.57 11.02 11.47 86,893 +0.25(+2.22%)
Feb 09, 2010 11.24 11.33 10.98 11.22 78,707 +0.13(+1.20%)
Feb 08, 2010 11.25 11.29 11.00 11.09 85,287 -0.23(-2.05%)
Feb 05, 2010 11.05 11.39 10.86 11.32 143,016 +0.32(+2.94%)
Feb 04, 2010 11.67 11.93 10.95 10.99 174,555 -0.76(-6.43%)
Feb 03, 2010 11.38 12.35 11.38 11.75 237,559 +0.27(+2.39%)
Feb 02, 2010 11.43 11.55 11.30 11.47 127,876 +0.03(+0.25%)
Feb 01, 2010 11.32 11.47 11.00 11.45 229,214 +0.14(+1.21%)
Jan 29, 2010 11.34 11.46 11.14 11.31 127,917 +0.00(+0.00%)
Jan 28, 2010 11.52 11.52 11.21 11.31 107,450 -0.17(-1.52%)
Jan 27, 2010 11.22 11.50 11.22 11.48 143,628 +0.20(+1.77%)
Jan 26, 2010 11.85 11.85 11.22 11.28 111,420 -0.66(-5.49%)
Jan 25, 2010 11.83 12.11 11.68 11.94 79,029 +0.23(+1.98%)
Jan 22, 2010 11.78 12.16 11.68 11.71 78,029 -0.12(-1.05%)
Jan 21, 2010 12.25 12.35 11.52 11.83 129,795 -0.38(-3.13%)
Jan 20, 2010 12.06 12.28 11.67 12.21 130,068 +0.01(+0.07%)
Jan 19, 2010 11.90 12.43 11.90 12.21 117,040 +0.35(+2.94%)
Jan 15, 2010 12.11 11.86 11.86 11.86 175,120 -0.20(-1.65%)
Jan 14, 2010 12.00 12.20 11.93 12.06 67,423 +0.03(+0.28%)
Jan 13, 2010 12.10 12.40 12.01 12.02 171,730 -0.04(-0.34%)
Jan 12, 2010 12.03 12.20 11.96 12.06 70,300 +0.02(+0.14%)
Jan 11, 2010 12.16 12.19 12.01 12.05 39,648 -0.05(-0.41%)
Jan 08, 2010 11.63 12.17 11.63 12.10 225,987 +0.38(+3.26%)
Jan 07, 2010 11.65 11.83 11.45 11.72 89,997 +0.08(+0.71%)
Jan 06, 2010 11.37 11.67 10.83 11.63 272,833 +0.28(+2.49%)
Jan 05, 2010 11.70 11.74 11.29 11.35 79,655 -0.42(-3.59%)
Jan 04, 2010 11.72 11.95 11.67 11.77 82,871 +0.24(+2.09%)
Dec 31, 2009 11.46 11.53 11.53 11.53 123,054 +0.05(+0.43%)
Dec 30, 2009 11.27 11.48 11.11 11.48 121,399 +0.12(+1.02%)
Dec 29, 2009 11.34 11.40 11.29 11.37 202,687 +0.02(+0.22%)
Dec 28, 2009 11.43 11.45 11.18 11.34 94,603 -0.06(-0.51%)
Dec 24, 2009 11.49 11.52 11.40 11.40 48,233 -0.07(-0.58%)
Dec 23, 2009 11.31 11.56 11.25 11.47 129,369 +0.22(+1.92%)
Dec 22, 2009 11.49 11.53 11.20 11.25 249,144 -0.24(-2.09%)
Dec 21, 2009 11.49 11.64 11.42 11.49 179,607 +0.06(+0.51%)
Dec 18, 2009 11.04 11.44 10.97 11.43 394,524 +0.50(+4.55%)
Dec 17, 2009 10.60 11.00 10.60 10.94 178,237 +0.20(+1.85%)
Dec 16, 2009 10.77 10.80 10.50 10.74 90,115 +0.12(+1.09%)
Dec 15, 2009 11.09 11.13 10.53 10.62 177,245 -0.48(-4.33%)
Dec 14, 2009 10.99 11.20 10.53 11.10 144,290 +0.47(+4.45%)
Dec 11, 2009 10.93 11.16 10.47 10.63 222,753 -0.19(-1.76%)
Dec 10, 2009 11.24 11.33 10.77 10.82 92,599 -0.38(-3.41%)
Dec 09, 2009 11.08 11.24 10.99 11.20 52,739 +0.16(+1.43%)
Dec 08, 2009 11.16 11.35 10.92 11.04 91,843 -0.21(-1.84%)
Dec 07, 2009 11.20 11.35 10.92 11.25 162,865 +0.08(+0.74%)
Dec 04, 2009 10.93 11.20 10.83 11.17 243,730 +0.37(+3.46%)
Dec 03, 2009 10.82 10.94 10.74 10.79 105,835 +0.02(+0.23%)
Dec 02, 2009 10.61 10.84 10.55 10.77 65,618 +0.18(+1.72%)
Dec 01, 2009 10.49 10.80 10.32 10.59 335,803 +0.26(+2.49%)
Nov 30, 2009 9.757 10.36 9.579 10.33 210,720 +0.81(+8.54%)
Nov 27, 2009 9.865 10.33 9.517 9.517 58,665 -0.70(-6.82%)
Nov 25, 2009 10.86 10.90 10.21 10.21 55,299 -0.62(-5.74%)
Nov 24, 2009 10.84 10.89 10.62 10.84 42,426 -0.03(-0.31%)
Nov 23, 2009 10.72 10.93 10.70 10.87 122,174 +0.38(+3.64%)
Nov 20, 2009 10.34 10.62 10.31 10.49 68,678 +0.07(+0.72%)
Nov 19, 2009 10.40 10.50 9.990 10.41 81,882 -0.14(-1.34%)
Nov 18, 2009 10.70 10.70 10.33 10.55 28,660 -0.12(-1.09%)
Nov 17, 2009 10.61 10.79 10.55 10.67 35,371 +0.02(+0.16%)
Nov 16, 2009 10.02 10.77 10.02 10.65 60,280 +0.78(+7.90%)
Nov 13, 2009 9.791 10.03 9.666 9.874 35,198 +0.08(+0.85%)
Nov 12, 2009 10.06 10.20 9.749 9.791 51,815 -0.31(-3.04%)
Nov 11, 2009 10.18 10.18 9.874 10.10 121,318 +0.08(+0.83%)
Nov 10, 2009 10.39 10.50 9.998 10.01 43,160 -0.44(-4.21%)
Nov 09, 2009 10.48 10.64 10.33 10.45 80,650 +0.14(+1.37%)
Nov 06, 2009 9.890 10.37 9.824 10.31 69,110 +0.22(+2.22%)
Nov 05, 2009 9.840 10.35 9.840 10.09 204,800 +0.36(+3.67%)
Nov 04, 2009 9.957 9.981 9.658 9.733 90,646 -0.14(-1.43%)
Nov 03, 2009 9.708 9.948 9.666 9.874 109,270 +0.11(+1.10%)
Nov 02, 2009 9.915 10.02 9.608 9.766 116,337 -0.09(-0.93%)
Oct 30, 2009 10.06 10.06 9.791 9.857 115,484 -0.32(-3.18%)
Oct 29, 2009 10.48 10.48 10.06 10.18 88,168 -0.18(-1.76%)
Oct 28, 2009 10.03 10.76 10.03 10.36 151,238 +0.34(+3.39%)
Oct 27, 2009 10.26 10.26 9.998 10.02 29,878 -0.17(-1.63%)
Oct 26, 2009 10.28 10.72 10.16 10.19 72,229 -0.05(-0.49%)
Oct 23, 2009 10.30 10.66 10.16 10.24 72,944 -0.14(-1.36%)
Oct 22, 2009 10.41 10.60 10.21 10.38 75,013 -0.02(-0.24%)
Oct 21, 2009 10.74 10.89 10.35 10.40 127,828 -0.36(-3.32%)
Oct 20, 2009 10.79 10.84 10.45 10.76 49,020 -0.05(-0.46%)
Oct 19, 2009 10.82 10.85 10.65 10.81 21,139 +0.02(+0.15%)
Oct 16, 2009 10.55 10.88 10.53 10.79 81,248 +0.12(+1.17%)
Oct 15, 2009 10.34 10.84 10.26 10.67 91,355 -0.08(-0.77%)
Oct 14, 2009 10.64 10.78 10.47 10.75 60,601 +0.34(+3.27%)
Oct 13, 2009 10.16 10.76 10.05 10.41 120,395 +0.17(+1.70%)
Oct 12, 2009 10.29 10.37 10.22 10.24 35,149 -0.12(-1.20%)
Oct 09, 2009 10.02 10.36 9.957 10.36 67,760 +0.37(+3.65%)
Oct 08, 2009 9.981 10.12 9.733 9.998 82,994 +0.15(+1.52%)
Oct 07, 2009 10.01 10.11 9.691 9.849 41,340 -0.28(-2.78%)
Oct 06, 2009 10.04 10.18 9.724 10.13 53,371 +0.22(+2.18%)
Oct 05, 2009 9.666 10.18 9.193 9.915 97,526 +0.33(+3.46%)
Oct 02, 2009 9.384 9.807 9.384 9.583 56,312 +0.04(+0.43%)
Oct 01, 2009 9.890 9.940 9.459 9.542 62,510 -0.44(-4.41%)
Sep 30, 2009 10.02 10.11 9.558 9.981 101,528 -0.06(-0.58%)
Sep 29, 2009 10.04 10.29 9.957 10.04 64,827 +0.07(+0.67%)
Sep 28, 2009 9.459 10.02 9.459 9.973 62,719 +0.56(+6.00%)
Sep 25, 2009 9.318 9.450 8.919 9.409 73,389 +0.02(+0.18%)
Sep 24, 2009 9.467 9.525 9.334 9.392 46,106 +0.01(+0.09%)
Sep 23, 2009 9.409 9.683 9.293 9.384 32,785 +0.02(+0.27%)
Sep 22, 2009 9.467 9.691 9.276 9.359 41,092 -0.01(-0.09%)
Sep 21, 2009 9.251 9.409 9.127 9.367 30,173 -0.05(-0.53%)
Sep 18, 2009 9.367 9.641 9.193 9.417 141,120 +0.09(+0.98%)
Sep 17, 2009 9.334 9.442 9.168 9.326 32,415 -0.05(-0.53%)
Sep 16, 2009 9.318 9.442 9.226 9.376 37,685 +0.07(+0.80%)
Sep 15, 2009 9.309 9.459 8.994 9.301 34,467 -0.03(-0.36%)
Sep 14, 2009 8.994 9.334 8.944 9.334 64,394 +0.22(+2.37%)
Sep 11, 2009 9.226 9.401 9.081 9.119 46,690 -0.38(-4.02%)
Sep 10, 2009 9.525 9.567 9.392 9.500 45,726 -0.04(-0.43%)
Sep 09, 2009 9.177 9.558 9.152 9.542 49,234 +0.27(+2.95%)
Sep 08, 2009 9.392 9.392 9.002 9.268 52,389 -0.03(-0.36%)
Sep 04, 2009 9.002 9.359 8.604 9.301 62,347 +0.29(+3.22%)
Sep 03, 2009 8.886 9.044 8.745 9.011 63,531 +0.17(+1.88%)
Sep 02, 2009 8.778 9.193 8.455 8.845 179,402 +0.00(+0.00%)
Sep 01, 2009 9.069 9.193 8.687 8.845 217,471 -0.36(-3.88%)
Aug 31, 2009 9.160 9.384 8.928 9.202 96,642 -0.12(-1.25%)
Aug 28, 2009 9.475 9.782 9.143 9.318 60,121 -0.15(-1.58%)
Aug 27, 2009 9.384 9.500 9.193 9.467 78,812 +0.00(+0.00%)
Aug 26, 2009 9.260 9.550 8.986 9.467 93,933 +0.17(+1.78%)
Aug 25, 2009 9.260 9.367 9.011 9.301 98,870 +0.14(+1.54%)
Aug 24, 2009 9.293 9.376 9.036 9.160 52,806 -0.11(-1.16%)
Aug 21, 2009 8.687 9.301 8.621 9.268 147,836 +0.71(+8.34%)
Aug 20, 2009 8.272 8.637 8.206 8.554 50,255 +0.13(+1.58%)
Aug 19, 2009 8.098 8.787 8.081 8.422 49,232 +0.16(+1.91%)
Aug 18, 2009 8.397 8.770 8.181 8.264 119,051 -0.03(-0.40%)
Aug 17, 2009 8.529 8.754 8.239 8.297 69,472 -0.49(-5.57%)
Aug 14, 2009 9.226 9.351 8.554 8.787 85,378 -0.50(-5.36%)
Aug 13, 2009 9.293 9.343 9.060 9.285 63,078 +0.06(+0.63%)
Aug 12, 2009 8.944 9.500 8.886 9.226 123,533 +0.27(+3.06%)
Aug 11, 2009 9.019 9.185 8.919 8.953 96,436 -0.17(-1.82%)
Aug 10, 2009 8.870 9.268 8.330 9.119 78,213 +0.16(+1.76%)
Aug 07, 2009 8.355 9.218 8.330 8.961 213,684 +0.79(+9.64%)
Aug 06, 2009 8.355 8.679 7.920 8.173 256,907 -0.13(-1.60%)
Aug 05, 2009 8.695 8.704 8.222 8.305 142,258 -0.14(-1.67%)
Aug 04, 2009 9.011 9.052 8.405 8.447 334,274 -0.70(-7.62%)
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.