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

Marketaxess Holdings (NQ: MKTX )

206.11 +1.29 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2008 6.502 6.594 6.261 6.294 633,311 -0.22(-3.32%)
Jun 27, 2008 6.436 6.511 6.261 6.511 1,083,937 +0.07(+1.16%)
Jun 26, 2008 6.436 6.577 6.328 6.436 342,310 -0.06(-0.90%)
Jun 25, 2008 6.669 6.669 6.477 6.494 318,072 -0.17(-2.62%)
Jun 24, 2008 6.669 6.727 6.427 6.669 220,127 -0.07(-1.11%)
Jun 23, 2008 6.810 6.810 6.636 6.744 100,779 +0.00(+0.00%)
Jun 20, 2008 6.752 6.752 6.661 6.744 318,906 -0.02(-0.37%)
Jun 19, 2008 6.702 6.769 6.577 6.769 179,504 +0.07(+0.99%)
Jun 18, 2008 6.644 6.711 6.361 6.702 151,673 +0.04(+0.63%)
Jun 17, 2008 6.827 6.827 6.644 6.661 147,545 -0.17(-2.56%)
Jun 16, 2008 6.835 6.910 6.694 6.835 88,822 -0.02(-0.24%)
Jun 13, 2008 6.802 6.852 6.353 6.852 117,466 +0.14(+2.11%)
Jun 12, 2008 6.810 6.810 6.336 6.711 209,161 -0.03(-0.49%)
Jun 11, 2008 6.760 6.760 6.652 6.744 240,599 -0.05(-0.74%)
Jun 10, 2008 6.711 6.844 6.303 6.794 196,612 +0.12(+1.75%)
Jun 09, 2008 6.694 6.819 6.436 6.677 122,581 -0.01(-0.12%)
Jun 06, 2008 6.652 6.844 6.502 6.686 155,500 -0.02(-0.37%)
Jun 05, 2008 6.494 6.711 6.394 6.711 989,133 +0.22(+3.47%)
Jun 04, 2008 6.319 6.522 6.161 6.486 176,043 +0.12(+1.96%)
Jun 03, 2008 6.353 6.602 6.286 6.361 151,446 +0.12(+2.00%)
Jun 02, 2008 6.477 6.477 6.161 6.236 96,041 -0.27(-4.22%)
May 30, 2008 6.444 6.536 6.344 6.511 220,178 +0.07(+1.03%)
May 29, 2008 6.228 6.486 6.211 6.444 169,036 +0.18(+2.93%)
May 28, 2008 6.486 6.486 6.236 6.261 45,657 -0.18(-2.84%)
May 27, 2008 6.328 6.586 6.328 6.444 62,638 +0.12(+1.98%)
May 26, 2008 6.219 6.461 6.219 6.319 122,689 +0.00(+0.00%)
May 23, 2008 6.219 6.461 6.219 6.319 122,689 +0.06(+0.93%)
May 22, 2008 6.228 6.369 6.178 6.261 80,861 +0.04(+0.67%)
May 21, 2008 6.611 6.777 6.178 6.219 121,695 -0.37(-5.56%)
May 20, 2008 6.294 6.711 6.294 6.586 172,673 +0.25(+3.94%)
May 19, 2008 6.536 6.569 6.269 6.336 189,808 -0.22(-3.30%)
May 16, 2008 6.661 6.661 6.386 6.552 227,564 -0.06(-0.88%)
May 15, 2008 6.727 6.727 6.544 6.611 135,415 -0.13(-1.98%)
May 14, 2008 6.686 6.752 6.486 6.744 62,676 +0.07(+1.00%)
May 13, 2008 6.736 6.794 6.536 6.677 87,717 -0.06(-0.87%)
May 12, 2008 6.627 6.760 6.411 6.736 216,231 +0.14(+2.15%)
May 09, 2008 6.744 6.744 6.436 6.594 138,392 -0.25(-3.65%)
May 08, 2008 6.744 7.235 6.711 6.844 103,045 +0.11(+1.61%)
May 07, 2008 7.443 7.943 6.717 6.736 105,927 -0.76(-10.11%)
May 06, 2008 7.335 7.651 7.243 7.493 90,950 +0.05(+0.67%)
May 05, 2008 7.676 7.676 7.410 7.443 87,890 -0.15(-1.97%)
May 02, 2008 7.776 7.934 7.485 7.593 119,793 -0.07(-0.98%)
May 01, 2008 7.352 7.943 7.352 7.668 106,189 +0.35(+4.78%)
Apr 30, 2008 7.168 7.568 7.156 7.318 91,645 +0.18(+2.57%)
Apr 29, 2008 7.227 7.393 7.135 7.135 149,682 -0.12(-1.61%)
Apr 28, 2008 7.252 7.368 7.002 7.252 150,174 -0.01(-0.11%)
Apr 25, 2008 6.760 7.260 6.760 7.260 76,454 +0.54(+8.05%)
Apr 24, 2008 6.794 6.885 6.677 6.719 101,753 -0.06(-0.86%)
Apr 23, 2008 6.677 7.085 6.594 6.777 79,512 +0.13(+2.00%)
Apr 22, 2008 7.368 7.368 6.544 6.644 108,293 -0.77(-10.44%)
Apr 21, 2008 7.643 7.643 7.393 7.418 48,316 -0.30(-3.88%)
Apr 18, 2008 7.610 7.718 7.360 7.718 100,283 +0.27(+3.69%)
Apr 17, 2008 7.543 7.576 7.268 7.443 59,919 -0.12(-1.54%)
Apr 16, 2008 7.302 7.593 7.260 7.560 201,838 +0.38(+5.34%)
Apr 15, 2008 7.127 7.193 6.994 7.177 116,155 +0.08(+1.17%)
Apr 14, 2008 6.985 7.210 6.944 7.094 153,220 +0.09(+1.31%)
Apr 11, 2008 7.377 7.468 6.977 7.002 216,305 -0.45(-6.03%)
Apr 10, 2008 7.735 7.943 7.368 7.452 112,350 -0.30(-3.87%)
Apr 09, 2008 8.376 8.467 7.726 7.751 69,634 -0.60(-7.18%)
Apr 08, 2008 8.442 8.659 8.351 8.351 57,986 -0.19(-2.24%)
Apr 07, 2008 8.684 8.684 8.501 8.542 49,738 -0.07(-0.87%)
Apr 04, 2008 8.376 8.742 7.934 8.617 96,412 +0.28(+3.40%)
Apr 03, 2008 8.459 8.542 8.292 8.334 112,527 -0.17(-1.96%)
Apr 02, 2008 8.434 8.584 8.118 8.501 96,244 +0.05(+0.59%)
Apr 01, 2008 8.434 8.942 7.052 8.451 323,356 +0.17(+2.11%)
Mar 31, 2008 8.584 8.725 8.276 8.276 93,071 -0.29(-3.40%)
Mar 28, 2008 8.925 9.150 8.517 8.567 94,841 -0.43(-4.81%)
Mar 27, 2008 9.550 9.575 8.967 9.000 66,857 -0.51(-5.34%)
Mar 26, 2008 9.450 9.575 9.092 9.508 81,435 -0.01(-0.09%)
Mar 25, 2008 9.658 9.658 9.242 9.516 72,655 -0.12(-1.30%)
Mar 24, 2008 9.183 9.774 9.158 9.641 118,727 +0.48(+5.27%)
Mar 21, 2008 9.050 9.208 8.351 9.158 555,861 +0.00(+0.00%)
Mar 20, 2008 9.050 9.208 8.351 9.158 555,861 +0.75(+8.91%)
Mar 19, 2008 8.542 8.925 8.242 8.409 127,480 -0.04(-0.49%)
Mar 18, 2008 8.259 8.517 8.009 8.451 178,653 +0.37(+4.53%)
Mar 17, 2008 7.801 8.326 7.726 8.084 228,170 +0.07(+0.94%)
Mar 14, 2008 8.567 8.567 7.934 8.009 239,768 -0.47(-5.50%)
Mar 13, 2008 8.109 8.492 7.851 8.476 266,700 +0.31(+3.77%)
Mar 12, 2008 8.650 8.825 8.134 8.168 172,351 -0.47(-5.49%)
Mar 11, 2008 8.184 8.650 7.901 8.642 217,319 +0.68(+8.58%)
Mar 10, 2008 7.868 8.359 7.801 7.959 236,952 +0.11(+1.38%)
Mar 07, 2008 7.785 8.592 7.743 7.851 290,146 +0.50(+6.80%)
Mar 06, 2008 7.909 8.326 7.352 7.352 115,082 -0.62(-7.73%)
Mar 05, 2008 8.059 8.467 7.801 7.968 149,332 -0.03(-0.42%)
Mar 04, 2008 7.810 8.118 7.660 8.001 125,968 +0.09(+1.16%)
Mar 03, 2008 7.868 8.367 7.810 7.909 239,738 +0.11(+1.39%)
Feb 29, 2008 8.134 8.201 7.776 7.801 187,188 -0.44(-5.35%)
Feb 28, 2008 8.226 8.750 8.159 8.242 255,551 -0.08(-1.00%)
Feb 27, 2008 8.284 8.542 8.118 8.326 135,641 -0.06(-0.70%)
Feb 26, 2008 8.084 8.451 8.068 8.384 287,730 +0.42(+5.22%)
Feb 25, 2008 7.785 8.068 7.626 7.968 60,753 +0.17(+2.13%)
Feb 22, 2008 7.868 8.068 7.660 7.801 107,859 -0.04(-0.53%)
Feb 21, 2008 8.084 8.409 7.826 7.843 105,342 -0.17(-2.08%)
Feb 20, 2008 8.126 8.193 7.835 8.009 131,308 -0.17(-2.14%)
Feb 19, 2008 8.326 8.567 8.093 8.184 84,146 -0.02(-0.20%)
Feb 18, 2008 7.968 8.501 7.968 8.201 90,753 +0.00(+0.00%)
Feb 15, 2008 7.968 8.501 7.968 8.201 90,753 -0.17(-2.09%)
Feb 14, 2008 8.825 8.958 8.301 8.376 192,208 -0.44(-5.00%)
Feb 13, 2008 8.217 8.817 8.193 8.817 159,372 +0.70(+8.62%)
Feb 12, 2008 8.051 8.334 7.968 8.118 258,625 +0.12(+1.56%)
Feb 11, 2008 7.968 8.351 7.701 7.993 303,831 +0.04(+0.52%)
Feb 08, 2008 7.951 8.392 7.951 7.951 234,449 -0.01(-0.10%)
Feb 07, 2008 7.818 8.226 7.801 7.959 314,212 +0.07(+0.84%)
Feb 06, 2008 7.693 8.526 7.693 7.893 998,821 +0.39(+5.22%)
Feb 05, 2008 7.710 7.909 7.493 7.501 200,894 -0.39(-4.96%)
Feb 04, 2008 7.893 8.043 7.718 7.893 370,263 -0.04(-0.52%)
Feb 01, 2008 7.918 7.993 7.710 7.934 136,789 +0.07(+0.85%)
Jan 31, 2008 7.743 7.984 7.701 7.868 184,248 +0.10(+1.29%)
Jan 30, 2008 7.868 8.084 7.768 7.768 165,495 -0.16(-2.00%)
Jan 29, 2008 8.101 8.118 7.884 7.926 192,820 -0.11(-1.35%)
Jan 28, 2008 8.043 8.134 7.851 8.034 152,695 -0.01(-0.10%)
Jan 25, 2008 8.226 8.326 7.968 8.043 158,415 -0.05(-0.62%)
Jan 24, 2008 8.184 8.417 8.018 8.093 205,367 -0.06(-0.72%)
Jan 23, 2008 8.342 8.684 7.993 8.151 576,082 -0.33(-3.93%)
Jan 22, 2008 8.284 8.792 8.159 8.484 198,629 -0.12(-1.45%)
Jan 21, 2008 8.367 8.983 8.367 8.609 302,942 +0.00(+0.00%)
Jan 18, 2008 8.367 8.983 8.367 8.609 302,942 +0.19(+2.27%)
Jan 17, 2008 8.784 8.967 8.351 8.417 168,260 -0.35(-3.99%)
Jan 16, 2008 9.083 9.150 8.675 8.767 234,584 -0.33(-3.66%)
Jan 15, 2008 8.625 9.117 8.575 9.100 226,228 +0.33(+3.80%)
Jan 14, 2008 8.850 8.850 8.684 8.767 215,564 +0.07(+0.77%)
Jan 11, 2008 8.759 8.842 8.501 8.700 230,034 -0.14(-1.60%)
Jan 10, 2008 8.509 8.942 8.168 8.842 426,602 +0.16(+1.82%)
Jan 09, 2008 8.792 8.875 7.710 8.684 801,043 -0.17(-1.88%)
Jan 08, 2008 10.08 10.08 8.792 8.850 334,462 -1.21(-12.00%)
Jan 07, 2008 9.866 10.21 9.858 10.06 216,631 +0.26(+2.63%)
Jan 04, 2008 9.874 10.27 9.799 9.799 410,012 -0.19(-1.92%)
Jan 03, 2008 10.22 10.38 9.991 9.991 532,183 -0.23(-2.28%)
Jan 02, 2008 10.63 10.80 10.15 10.22 440,316 -0.46(-4.29%)
Jan 01, 2008 10.60 10.80 10.38 10.68 149,650 +0.00(+0.00%)
Dec 31, 2007 10.60 10.80 10.38 10.68 149,650 +0.01(+0.08%)
Dec 28, 2007 10.76 11.00 10.65 10.67 97,610 +0.03(+0.31%)
Dec 27, 2007 11.11 11.27 10.64 10.64 171,568 -0.47(-4.27%)
Dec 26, 2007 11.02 11.28 10.82 11.11 142,098 -0.01(-0.08%)
Dec 24, 2007 11.11 11.34 10.77 11.12 104,676 +0.09(+0.83%)
Dec 21, 2007 10.89 11.27 10.81 11.03 424,808 +0.28(+2.63%)
Dec 20, 2007 10.41 10.75 10.21 10.75 174,546 +0.44(+4.28%)
Dec 19, 2007 10.07 10.58 9.991 10.31 300,377 +0.22(+2.23%)
Dec 18, 2007 9.858 10.22 9.833 10.08 343,945 +0.34(+3.50%)
Dec 17, 2007 10.09 10.22 9.741 9.741 539,229 -0.43(-4.26%)
Dec 14, 2007 10.32 10.44 9.841 10.17 498,009 -0.23(-2.24%)
Dec 13, 2007 10.85 10.95 10.34 10.41 552,070 -0.66(-5.94%)
Dec 12, 2007 11.30 11.71 10.83 11.06 477,419 +0.12(+1.14%)
Dec 11, 2007 11.52 11.70 10.80 10.94 357,430 -0.50(-4.37%)
Dec 10, 2007 11.43 11.70 11.36 11.44 245,290 +0.02(+0.15%)
Dec 07, 2007 11.55 11.66 11.31 11.42 206,205 -0.07(-0.58%)
Dec 06, 2007 11.34 11.97 11.34 11.49 299,629 +0.12(+1.10%)
Dec 05, 2007 11.44 11.79 11.33 11.36 212,776 +0.10(+0.89%)
Dec 04, 2007 11.66 11.70 11.24 11.26 244,454 -0.42(-3.63%)
Dec 03, 2007 11.94 12.08 11.66 11.69 93,720 -0.27(-2.23%)
Nov 30, 2007 12.70 12.70 11.89 11.96 248,865 -0.52(-4.14%)
Nov 29, 2007 12.75 12.75 12.40 12.47 121,266 -0.36(-2.79%)
Nov 28, 2007 12.13 12.86 12.11 12.83 188,320 +0.86(+7.16%)
Nov 27, 2007 11.96 12.14 11.74 11.97 122,691 +0.05(+0.42%)
Nov 26, 2007 12.49 12.49 11.70 11.92 291,129 -0.57(-4.60%)
Nov 23, 2007 12.67 12.94 12.37 12.50 81,429 -0.07(-0.53%)
Nov 21, 2007 12.85 13.07 12.47 12.56 105,038 -0.39(-3.02%)
Nov 20, 2007 12.67 13.03 12.45 12.95 167,315 +0.26(+2.03%)
Nov 19, 2007 13.03 13.14 12.46 12.70 103,901 -0.50(-3.79%)
Nov 16, 2007 12.88 13.20 12.62 13.20 173,603 +0.36(+2.79%)
Nov 15, 2007 13.03 13.19 12.60 12.84 111,096 -0.28(-2.16%)
Nov 14, 2007 13.20 13.20 12.91 13.12 117,133 -0.08(-0.57%)
Nov 13, 2007 13.00 13.20 12.76 13.20 96,964 +0.33(+2.59%)
Nov 12, 2007 12.84 13.40 12.65 12.86 178,378 +0.03(+0.26%)
Nov 09, 2007 12.71 13.14 12.53 12.83 309,700 -0.05(-0.39%)
Nov 08, 2007 12.75 13.05 12.56 12.88 125,346 +0.27(+2.18%)
Nov 07, 2007 12.85 13.25 12.46 12.61 194,336 -0.42(-3.20%)
Nov 06, 2007 13.15 13.19 12.58 13.02 124,251 -0.10(-0.76%)
Nov 05, 2007 12.90 13.22 12.62 13.12 158,852 -0.06(-0.44%)
Nov 02, 2007 12.97 13.30 12.87 13.18 222,612 +0.39(+3.06%)
Nov 01, 2007 12.79 13.01 12.45 12.79 283,397 -0.26(-1.98%)
Oct 31, 2007 12.28 13.20 11.91 13.05 227,803 +0.47(+3.78%)
Oct 30, 2007 12.50 12.78 12.49 12.57 191,217 -0.02(-0.13%)
Oct 29, 2007 12.74 12.89 12.55 12.59 72,463 -0.17(-1.31%)
Oct 26, 2007 12.81 12.94 12.61 12.76 251,518 +0.13(+1.06%)
Oct 25, 2007 12.71 12.82 12.48 12.62 163,301 +0.01(+0.07%)
Oct 24, 2007 12.76 12.83 12.29 12.61 275,117 -0.26(-2.01%)
Oct 23, 2007 13.11 13.11 12.50 12.87 483,706 -0.12(-0.90%)
Oct 22, 2007 12.55 13.08 12.42 12.99 148,095 +0.26(+2.03%)
Oct 19, 2007 13.11 13.11 12.56 12.73 224,517 -0.40(-3.04%)
Oct 18, 2007 12.90 13.35 12.74 13.13 357,685 +0.17(+1.35%)
Oct 17, 2007 12.63 12.95 12.59 12.95 225,762 +0.49(+3.94%)
Oct 16, 2007 12.30 12.64 12.18 12.46 169,872 +0.11(+0.88%)
Oct 15, 2007 12.51 12.58 12.21 12.36 207,275 -0.17(-1.40%)
Oct 12, 2007 12.61 12.80 12.43 12.53 281,005 -0.09(-0.73%)
Oct 11, 2007 12.86 12.95 12.17 12.62 309,274 -0.13(-1.04%)
Oct 10, 2007 12.75 12.88 12.55 12.76 189,514 -0.02(-0.13%)
Oct 09, 2007 13.20 13.20 12.38 12.77 399,649 -0.42(-3.16%)
Oct 08, 2007 13.55 13.55 13.00 13.19 229,780 -0.42(-3.06%)
Oct 05, 2007 13.57 14.25 13.55 13.60 224,939 +0.20(+1.49%)
Oct 04, 2007 13.46 13.90 13.38 13.40 125,859 +0.03(+0.19%)
Oct 03, 2007 13.43 13.79 13.22 13.38 172,002 -0.16(-1.17%)
Oct 02, 2007 13.31 13.65 13.05 13.54 203,378 +0.22(+1.63%)
Oct 01, 2007 12.43 13.84 12.36 13.32 504,628 +0.83(+6.67%)
Sep 28, 2007 13.03 13.11 12.48 12.49 351,198 -0.57(-4.40%)
Sep 27, 2007 12.93 13.37 12.93 13.06 239,555 +0.22(+1.68%)
Sep 26, 2007 12.71 13.09 12.66 12.85 178,567 +0.25(+1.98%)
Sep 25, 2007 12.36 12.62 12.28 12.60 221,101 +0.17(+1.41%)
Sep 24, 2007 12.71 12.85 12.17 12.42 284,931 -0.27(-2.10%)
Sep 21, 2007 13.01 13.06 12.59 12.69 356,305 -0.20(-1.55%)
Sep 20, 2007 13.07 13.44 12.83 12.89 236,086 -0.22(-1.71%)
Sep 19, 2007 12.58 13.15 12.58 13.11 272,022 +0.53(+4.24%)
Sep 18, 2007 12.01 12.61 11.83 12.58 251,125 +0.62(+5.15%)
Sep 17, 2007 11.66 12.35 11.66 11.96 535,879 +0.31(+2.64%)
Sep 14, 2007 12.15 12.15 11.23 11.66 871,699 -0.55(-4.50%)
Sep 13, 2007 13.16 13.16 12.10 12.21 415,701 -0.82(-6.33%)
Sep 12, 2007 13.56 13.65 12.76 13.03 591,178 -0.61(-4.46%)
Sep 11, 2007 13.48 13.81 13.29 13.64 102,105 +0.27(+2.06%)
Sep 10, 2007 12.92 13.43 12.90 13.36 289,672 +0.42(+3.22%)
Sep 07, 2007 13.97 14.25 12.88 12.95 426,365 -1.28(-9.01%)
Sep 06, 2007 14.24 14.41 14.14 14.23 215,123 +0.04(+0.29%)
Sep 05, 2007 14.36 14.64 14.12 14.19 259,619 -0.30(-2.07%)
Sep 04, 2007 14.42 14.60 14.15 14.49 163,339 -0.02(-0.17%)
Aug 31, 2007 14.72 14.87 14.49 14.51 126,826 +0.03(+0.23%)
Aug 30, 2007 13.92 14.69 13.90 14.48 217,189 +0.37(+2.60%)
Aug 29, 2007 14.01 14.26 13.50 14.11 213,861 +0.23(+1.68%)
Aug 28, 2007 14.17 14.49 13.85 13.88 137,583 -0.44(-3.08%)
Aug 27, 2007 14.84 14.84 14.28 14.32 108,476 -0.54(-3.64%)
Aug 24, 2007 14.36 14.94 14.19 14.86 255,377 +0.57(+3.96%)
Aug 23, 2007 14.51 14.51 13.96 14.30 105,689 -0.09(-0.64%)
Aug 22, 2007 14.69 14.77 14.05 14.39 249,649 -0.19(-1.31%)
Aug 21, 2007 14.52 14.69 13.96 14.58 184,246 -0.09(-0.62%)
Aug 20, 2007 14.69 14.77 14.05 14.67 125,047 +0.03(+0.17%)
Aug 17, 2007 14.98 15.19 14.20 14.64 312,044 +0.16(+1.09%)
Aug 16, 2007 12.80 14.50 12.80 14.49 282,762 +1.65(+12.84%)
Aug 15, 2007 12.97 13.25 12.50 12.84 335,310 -0.03(-0.19%)
Aug 14, 2007 13.82 13.95 12.86 12.86 260,338 -0.87(-6.36%)
Aug 13, 2007 14.69 14.69 13.51 13.74 238,868 -0.79(-5.44%)
Aug 10, 2007 14.32 14.69 13.74 14.53 314,289 -0.12(-0.85%)
Aug 09, 2007 14.27 14.95 13.95 14.65 268,784 -0.04(-0.28%)
Aug 08, 2007 15.30 15.31 14.58 14.69 399,377 -0.44(-2.91%)
Aug 07, 2007 14.55 15.30 14.29 15.14 320,617 +0.47(+3.18%)
Aug 06, 2007 14.19 14.71 13.75 14.67 267,661 +0.52(+3.71%)
Aug 03, 2007 14.30 14.99 14.10 14.15 150,749 -0.75(-5.03%)
Aug 02, 2007 14.28 15.19 14.26 14.89 396,099 +0.64(+4.50%)
Aug 01, 2007 13.74 14.53 13.68 14.25 350,910 +0.42(+3.07%)
Jul 31, 2007 14.53 14.76 13.73 13.83 427,759 -0.69(-4.76%)
Jul 30, 2007 14.78 15.09 14.27 14.52 427,175 -0.34(-2.30%)
Jul 27, 2007 15.09 15.30 14.84 14.86 236,163 -0.34(-2.25%)
Jul 26, 2007 15.26 15.45 15.04 15.20 217,951 -0.32(-2.09%)
Jul 25, 2007 15.59 15.74 15.37 15.53 375,571 +0.07(+0.49%)
Jul 24, 2007 15.65 16.10 15.33 15.45 198,325 -0.28(-1.80%)
Jul 23, 2007 15.83 16.14 15.71 15.74 109,553 +0.00(+0.00%)
Jul 20, 2007 16.03 16.08 15.62 15.74 225,774 -0.32(-2.02%)
Jul 19, 2007 16.15 16.15 15.90 16.06 55,410 +0.04(+0.26%)
Jul 18, 2007 16.02 16.09 15.52 16.02 137,028 -0.07(-0.41%)
Jul 17, 2007 16.00 16.19 15.89 16.09 154,888 +0.15(+0.94%)
Jul 16, 2007 15.82 16.54 15.63 15.94 260,254 -0.05(-0.31%)
Jul 13, 2007 15.94 16.23 15.93 15.99 116,487 +0.05(+0.31%)
Jul 12, 2007 15.82 15.99 15.70 15.94 193,809 +0.23(+1.48%)
Jul 11, 2007 15.76 15.86 15.52 15.70 197,864 -0.03(-0.21%)
Jul 10, 2007 15.99 16.03 15.63 15.74 408,147 -0.17(-1.05%)
Jul 09, 2007 15.82 15.94 15.70 15.90 194,707 +0.13(+0.84%)
Jul 06, 2007 15.78 15.82 15.51 15.77 113,123 +0.05(+0.32%)
Jul 05, 2007 15.71 15.74 15.30 15.72 132,959 +0.11(+0.69%)
Jul 03, 2007 15.15 15.81 15.07 15.61 184,558 +0.56(+3.71%)
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.