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, 2006 9.483 9.508 9.167 9.167 452,737 -0.27(-2.82%)
Jun 29, 2006 9.316 9.450 9.150 9.433 190,253 +0.21(+2.26%)
Jun 28, 2006 9.358 9.358 9.150 9.225 149,874 -0.08(-0.89%)
Jun 27, 2006 9.267 9.441 9.208 9.308 165,098 +0.09(+0.99%)
Jun 26, 2006 9.108 9.283 9.083 9.217 130,559 +0.17(+1.93%)
Jun 23, 2006 9.092 9.133 8.850 9.042 99,303 -0.08(-0.91%)
Jun 22, 2006 9.058 9.150 8.942 9.125 280,966 +0.07(+0.74%)
Jun 21, 2006 8.775 9.158 8.775 9.058 122,676 +0.27(+3.13%)
Jun 20, 2006 8.825 8.967 8.742 8.784 90,740 -0.03(-0.38%)
Jun 19, 2006 9.200 9.200 8.692 8.817 194,029 -0.33(-3.64%)
Jun 16, 2006 9.042 9.366 9.042 9.150 579,543 +0.02(+0.27%)
Jun 15, 2006 8.817 9.192 8.817 9.125 120,729 +0.37(+4.28%)
Jun 14, 2006 8.684 8.750 8.351 8.750 165,226 +0.09(+1.06%)
Jun 13, 2006 8.784 9.200 8.634 8.659 145,564 -0.14(-1.61%)
Jun 12, 2006 8.917 8.950 8.617 8.800 100,767 -0.12(-1.40%)
Jun 09, 2006 9.017 9.433 8.784 8.925 95,689 -0.07(-0.74%)
Jun 08, 2006 8.609 9.117 8.526 8.992 1,562,883 +0.32(+3.75%)
Jun 07, 2006 8.759 8.967 8.659 8.667 127,537 -0.06(-0.67%)
Jun 06, 2006 8.759 8.875 8.650 8.725 109,919 -0.04(-0.47%)
Jun 05, 2006 8.784 8.900 8.659 8.767 167,442 -0.06(-0.66%)
Jun 02, 2006 9.267 9.316 8.700 8.825 207,499 -0.32(-3.46%)
Jun 01, 2006 9.083 9.158 8.809 9.142 112,927 +0.02(+0.27%)
May 31, 2006 8.958 9.175 8.809 9.117 158,733 +0.38(+4.39%)
May 30, 2006 8.967 8.967 8.675 8.734 82,316 -0.28(-3.14%)
May 26, 2006 8.933 9.225 8.817 9.017 49,851 +0.17(+1.88%)
May 25, 2006 8.784 8.909 8.625 8.850 92,579 +0.19(+2.21%)
May 24, 2006 8.659 8.834 8.442 8.659 149,951 -0.02(-0.29%)
May 23, 2006 9.433 9.433 8.426 8.684 258,618 -0.70(-7.45%)
May 22, 2006 8.567 9.441 8.367 9.383 655,363 +0.76(+8.78%)
May 19, 2006 8.342 8.684 8.326 8.625 245,371 +0.33(+4.02%)
May 18, 2006 8.575 8.575 8.234 8.292 228,749 -0.27(-3.21%)
May 17, 2006 8.409 8.592 8.351 8.567 74,838 +0.11(+1.28%)
May 16, 2006 8.517 8.692 8.426 8.459 127,090 -0.04(-0.49%)
May 15, 2006 8.592 9.017 8.459 8.501 136,154 -0.16(-1.83%)
May 12, 2006 8.767 8.867 8.575 8.659 108,955 -0.17(-1.89%)
May 11, 2006 8.950 9.142 8.775 8.825 125,524 -0.13(-1.49%)
May 10, 2006 9.042 9.042 8.917 8.958 139,673 -0.13(-1.47%)
May 09, 2006 8.992 9.133 8.958 9.092 40,156 +0.10(+1.11%)
May 08, 2006 8.950 9.208 8.925 8.992 127,769 +0.02(+0.19%)
May 05, 2006 9.050 9.158 8.750 8.975 227,874 +0.00(+0.00%)
May 04, 2006 8.825 9.158 8.809 8.975 208,014 +0.09(+1.03%)
May 03, 2006 8.784 9.108 8.401 8.884 143,310 +0.16(+1.81%)
May 02, 2006 8.859 8.967 8.684 8.725 323,333 -0.16(-1.78%)
May 01, 2006 9.366 9.388 8.875 8.884 203,780 -0.41(-4.39%)
Apr 28, 2006 9.341 9.366 8.950 9.291 216,678 -0.12(-1.33%)
Apr 27, 2006 9.108 9.441 9.067 9.416 280,849 +0.24(+2.59%)
Apr 26, 2006 8.925 9.483 8.925 9.179 251,777 +0.11(+1.24%)
Apr 25, 2006 8.792 9.133 8.734 9.067 137,251 +0.26(+2.93%)
Apr 24, 2006 8.950 9.075 8.809 8.809 90,216 -0.18(-2.04%)
Apr 21, 2006 9.192 9.350 8.917 8.992 114,874 -0.22(-2.35%)
Apr 20, 2006 9.242 9.408 9.008 9.208 144,812 -0.04(-0.45%)
Apr 19, 2006 9.175 9.267 9.100 9.250 108,641 +0.07(+0.82%)
Apr 18, 2006 9.150 9.291 9.075 9.175 344,076 -0.08(-0.90%)
Apr 17, 2006 9.058 9.408 8.967 9.258 283,217 +0.17(+1.92%)
Apr 13, 2006 8.700 9.133 8.542 9.083 856,076 -0.08(-0.91%)
Apr 12, 2006 9.316 9.341 9.117 9.167 346,209 -0.15(-1.61%)
Apr 11, 2006 9.774 9.924 9.291 9.316 337,335 -0.51(-5.17%)
Apr 10, 2006 9.816 9.899 9.716 9.824 134,856 -0.02(-0.25%)
Apr 07, 2006 10.20 10.32 9.824 9.849 157,245 -0.33(-3.27%)
Apr 06, 2006 10.32 10.32 10.14 10.18 79,349 -0.18(-1.77%)
Apr 05, 2006 10.47 10.47 10.18 10.37 184,237 -0.02(-0.16%)
Apr 04, 2006 10.07 10.44 9.974 10.38 187,958 +0.37(+3.66%)
Apr 03, 2006 10.01 10.22 9.866 10.02 146,970 +0.00(+0.00%)
Mar 31, 2006 10.17 10.17 9.866 10.02 60,528 -0.11(-1.07%)
Mar 30, 2006 10.09 10.20 10.02 10.12 62,285 +0.01(+0.08%)
Mar 29, 2006 10.24 10.24 10.02 10.12 95,382 -0.12(-1.14%)
Mar 28, 2006 10.37 10.42 10.14 10.23 156,294 -0.09(-0.89%)
Mar 27, 2006 10.27 10.37 10.06 10.32 33,010 +0.04(+0.40%)
Mar 24, 2006 10.27 10.29 10.12 10.28 133,333 +0.08(+0.82%)
Mar 23, 2006 10.12 10.23 10.01 10.20 103,414 +0.04(+0.41%)
Mar 22, 2006 10.15 10.19 9.799 10.16 114,584 +0.04(+0.41%)
Mar 21, 2006 10.17 10.27 10.02 10.12 96,407 -0.10(-0.98%)
Mar 20, 2006 9.891 10.28 9.891 10.22 84,701 +0.32(+3.28%)
Mar 17, 2006 10.01 10.01 9.699 9.891 523,501 -0.04(-0.42%)
Mar 16, 2006 10.04 10.06 9.891 9.933 56,046 -0.03(-0.33%)
Mar 15, 2006 10.03 10.14 9.783 9.966 229,438 -0.02(-0.17%)
Mar 14, 2006 9.983 10.19 9.816 9.983 729,452 -0.04(-0.42%)
Mar 13, 2006 10.05 10.13 9.966 10.02 887,562 -0.01(-0.08%)
Mar 10, 2006 10.02 10.04 9.758 10.03 226,805 -0.01(-0.08%)
Mar 09, 2006 10.47 10.53 10.02 10.04 806,069 -0.44(-4.21%)
Mar 08, 2006 10.41 10.53 9.974 10.48 134,143 +0.07(+0.64%)
Mar 07, 2006 10.77 10.79 10.41 10.42 746,325 -0.45(-4.14%)
Mar 06, 2006 10.82 11.10 10.76 10.87 68,317 +0.12(+1.16%)
Mar 03, 2006 11.05 11.09 10.64 10.74 151,647 -0.37(-3.30%)
Mar 02, 2006 11.39 11.43 10.92 11.11 168,207 -0.28(-2.49%)
Mar 01, 2006 10.95 11.46 10.90 11.39 114,648 +0.44(+4.03%)
Feb 28, 2006 11.20 11.24 10.75 10.95 203,920 -0.25(-2.23%)
Feb 27, 2006 10.56 11.22 10.56 11.20 76,597 +0.59(+5.57%)
Feb 24, 2006 10.52 10.83 10.39 10.61 49,893 +0.07(+0.71%)
Feb 23, 2006 10.55 11.07 10.37 10.53 83,061 -0.04(-0.39%)
Feb 22, 2006 10.49 10.59 10.39 10.57 85,848 +0.12(+1.20%)
Feb 21, 2006 10.66 10.66 10.30 10.45 225,635 -0.22(-2.03%)
Feb 17, 2006 10.63 10.87 10.39 10.67 52,736 +0.12(+1.10%)
Feb 16, 2006 10.67 10.74 10.41 10.55 202,865 -0.10(-0.94%)
Feb 15, 2006 10.82 10.82 10.49 10.65 264,030 -0.15(-1.39%)
Feb 14, 2006 10.91 10.97 10.53 10.80 253,951 -0.10(-0.92%)
Feb 13, 2006 10.87 10.93 10.56 10.90 275,169 +0.00(+0.00%)
Feb 10, 2006 10.38 11.16 10.20 10.90 311,261 +0.49(+4.72%)
Feb 09, 2006 10.47 10.95 10.32 10.41 466,107 +0.02(+0.20%)
Feb 08, 2006 9.941 10.77 9.941 10.39 136,457 +0.33(+3.27%)
Feb 07, 2006 10.16 10.64 9.999 10.06 121,545 -0.14(-1.39%)
Feb 06, 2006 10.38 10.38 10.02 10.20 162,802 -0.23(-2.23%)
Feb 03, 2006 10.22 11.07 10.14 10.43 90,929 +0.11(+1.05%)
Feb 02, 2006 10.45 10.57 10.07 10.32 198,895 -0.17(-1.66%)
Feb 01, 2006 10.82 10.88 10.17 10.50 245,331 -0.24(-2.25%)
Jan 31, 2006 10.76 11.08 10.65 10.74 118,269 -0.02(-0.15%)
Jan 30, 2006 10.42 11.13 10.32 10.76 273,485 +0.32(+3.11%)
Jan 27, 2006 9.958 10.47 9.958 10.43 267,352 +0.45(+4.50%)
Jan 26, 2006 9.608 9.991 9.416 9.983 199,914 +0.45(+4.72%)
Jan 25, 2006 9.566 9.566 9.400 9.533 151,788 +0.02(+0.17%)
Jan 24, 2006 9.358 9.558 9.308 9.516 57,163 +0.19(+2.05%)
Jan 23, 2006 9.208 9.575 9.112 9.325 50,807 +0.08(+0.90%)
Jan 20, 2006 9.433 9.433 9.158 9.242 75,204 -0.12(-1.25%)
Jan 19, 2006 9.267 9.533 9.142 9.358 52,910 +0.12(+1.26%)
Jan 18, 2006 9.233 9.375 9.108 9.242 74,463 -0.09(-0.98%)
Jan 17, 2006 9.766 9.766 9.192 9.333 116,114 -0.45(-4.60%)
Jan 13, 2006 9.808 9.916 9.783 9.783 92,953 -0.09(-0.93%)
Jan 12, 2006 9.816 9.899 9.586 9.874 163,829 -0.12(-1.17%)
Jan 11, 2006 9.958 9.991 9.733 9.991 181,418 -0.03(-0.33%)
Jan 10, 2006 9.641 10.22 9.633 10.02 283,794 +0.33(+3.44%)
Jan 09, 2006 9.258 9.699 9.258 9.691 223,107 +0.38(+4.11%)
Jan 06, 2006 9.267 9.391 8.709 9.308 413,000 +0.09(+0.99%)
Jan 05, 2006 9.416 9.475 9.175 9.217 117,226 -0.24(-2.55%)
Jan 04, 2006 9.408 9.575 9.250 9.458 133,378 +0.12(+1.25%)
Jan 03, 2006 9.516 9.558 9.043 9.341 143,335 -0.17(-1.84%)
Dec 30, 2005 9.117 9.566 9.033 9.516 224,774 +0.47(+5.15%)
Dec 29, 2005 9.008 9.133 8.759 9.050 234,053 -0.03(-0.37%)
Dec 28, 2005 8.992 9.133 8.933 9.083 63,297 +0.17(+1.96%)
Dec 27, 2005 9.158 9.208 8.884 8.909 168,153 -0.23(-2.55%)
Dec 23, 2005 9.183 9.408 9.100 9.142 101,746 -0.09(-0.99%)
Dec 22, 2005 8.950 9.500 8.750 9.233 133,494 +0.37(+4.23%)
Dec 21, 2005 9.075 9.075 8.825 8.859 78,503 -0.17(-1.94%)
Dec 20, 2005 9.008 9.125 8.933 9.033 136,154 -0.04(-0.46%)
Dec 19, 2005 9.258 9.283 8.967 9.075 294,968 -0.20(-2.15%)
Dec 16, 2005 9.125 9.341 8.867 9.275 283,072 +0.08(+0.91%)
Dec 15, 2005 9.283 9.341 9.083 9.192 61,101 -0.17(-1.78%)
Dec 14, 2005 9.300 9.433 9.008 9.358 100,446 +0.08(+0.90%)
Dec 13, 2005 9.416 9.458 9.192 9.275 611,834 -0.22(-2.28%)
Dec 12, 2005 9.641 9.874 9.217 9.491 445,651 -0.19(-1.98%)
Dec 09, 2005 9.558 9.816 9.516 9.683 104,308 +0.13(+1.39%)
Dec 08, 2005 9.425 9.633 9.092 9.550 139,255 +0.12(+1.33%)
Dec 07, 2005 9.541 9.616 9.233 9.425 168,039 -0.05(-0.53%)
Dec 06, 2005 9.758 9.874 9.425 9.475 128,838 -0.18(-1.90%)
Dec 05, 2005 9.724 9.783 9.316 9.658 97,077 -0.13(-1.36%)
Dec 02, 2005 9.625 9.808 9.408 9.791 100,930 +0.09(+0.94%)
Dec 01, 2005 10.32 10.32 9.658 9.699 261,951 -0.47(-4.59%)
Nov 30, 2005 10.19 10.22 9.841 10.17 144,543 +0.01(+0.08%)
Nov 29, 2005 10.22 10.30 9.966 10.16 158,053 -0.08(-0.81%)
Nov 28, 2005 10.37 10.49 9.858 10.24 203,619 -0.12(-1.20%)
Nov 25, 2005 10.35 10.55 10.16 10.37 57,978 +0.15(+1.47%)
Nov 23, 2005 10.01 10.37 9.908 10.22 144,334 +0.18(+1.83%)
Nov 22, 2005 9.916 10.40 9.841 10.03 87,003 +0.04(+0.42%)
Nov 21, 2005 9.849 10.09 9.699 9.991 84,590 +0.08(+0.84%)
Nov 18, 2005 9.433 9.933 9.217 9.908 124,236 +0.62(+6.73%)
Nov 17, 2005 9.308 9.500 9.050 9.283 103,102 +0.02(+0.18%)
Nov 16, 2005 9.724 9.724 9.033 9.267 167,818 -0.47(-4.79%)
Nov 15, 2005 9.916 10.03 9.608 9.733 46,010 -0.26(-2.58%)
Nov 14, 2005 10.07 10.24 9.833 9.991 129,587 -0.06(-0.58%)
Nov 11, 2005 9.899 10.07 9.625 10.05 114,892 +0.08(+0.84%)
Nov 10, 2005 9.891 10.12 9.591 9.966 161,563 +0.02(+0.25%)
Nov 09, 2005 9.941 10.03 9.849 9.941 163,367 -0.05(-0.50%)
Nov 08, 2005 10.27 10.27 9.991 9.991 83,982 -0.32(-3.15%)
Nov 07, 2005 10.08 10.62 9.999 10.32 120,298 +0.28(+2.82%)
Nov 04, 2005 10.50 10.53 9.899 10.03 187,741 -0.48(-4.59%)
Nov 03, 2005 10.25 10.52 10.17 10.52 118,053 +0.40(+3.95%)
Nov 02, 2005 9.899 10.41 9.791 10.12 131,364 +0.16(+1.59%)
Nov 01, 2005 10.22 10.41 9.600 9.958 245,497 -0.32(-3.08%)
Oct 31, 2005 10.29 10.43 10.19 10.27 154,070 +0.00(+0.00%)
Oct 28, 2005 10.04 10.27 9.908 10.27 130,470 +0.27(+2.75%)
Oct 27, 2005 10.25 10.30 9.933 9.999 123,771 -0.29(-2.83%)
Oct 26, 2005 10.30 10.49 10.17 10.29 245,203 -0.03(-0.32%)
Oct 25, 2005 10.40 10.42 10.07 10.32 54,886 -0.12(-1.12%)
Oct 24, 2005 10.24 10.66 10.24 10.44 229,373 +0.24(+2.37%)
Oct 21, 2005 10.08 10.41 10.07 10.20 92,049 +0.17(+1.66%)
Oct 20, 2005 10.43 10.43 9.824 10.03 65,314 -0.35(-3.37%)
Oct 19, 2005 9.616 10.41 9.075 10.38 170,074 +0.77(+7.97%)
Oct 18, 2005 9.724 9.858 9.616 9.616 45,537 -0.16(-1.62%)
Oct 17, 2005 9.924 10.03 9.724 9.774 136,194 -0.22(-2.17%)
Oct 14, 2005 10.28 10.28 9.625 9.991 102,585 -0.17(-1.64%)
Oct 13, 2005 10.15 10.29 9.891 10.16 109,259 -0.08(-0.81%)
Oct 12, 2005 10.54 10.70 10.08 10.24 97,292 -0.35(-3.30%)
Oct 11, 2005 10.30 10.80 10.30 10.59 139,839 +0.37(+3.58%)
Oct 10, 2005 10.30 10.44 10.22 10.22 55,882 -0.13(-1.29%)
Oct 07, 2005 10.38 10.46 10.32 10.36 125,470 +0.00(+0.00%)
Oct 06, 2005 10.37 10.59 10.20 10.36 127,865 +0.00(+0.00%)
Oct 05, 2005 10.57 10.74 10.12 10.36 189,786 -0.29(-2.74%)
Oct 04, 2005 10.96 11.01 10.61 10.65 164,709 -0.29(-2.66%)
Oct 03, 2005 11.28 11.28 10.92 10.94 151,418 -0.38(-3.38%)
Sep 30, 2005 11.51 11.62 11.11 11.32 243,145 -0.34(-2.93%)
Sep 29, 2005 11.74 11.79 10.96 11.66 138,947 -0.07(-0.57%)
Sep 28, 2005 11.26 12.11 10.97 11.73 227,330 +0.55(+4.91%)
Sep 27, 2005 11.10 11.32 11.03 11.18 329,821 +0.08(+0.75%)
Sep 26, 2005 11.01 11.41 11.01 11.10 189,419 +0.17(+1.52%)
Sep 23, 2005 10.93 11.14 10.64 10.93 226,118 +0.31(+2.90%)
Sep 22, 2005 10.62 10.95 10.04 10.62 258,875 +0.46(+4.50%)
Sep 21, 2005 10.05 10.29 10.04 10.17 154,151 +0.04(+0.41%)
Sep 20, 2005 10.07 10.18 9.949 10.12 182,249 +0.09(+0.91%)
Sep 19, 2005 9.716 10.18 9.716 10.03 206,234 +0.26(+2.64%)
Sep 16, 2005 10.20 10.23 9.500 9.774 302,109 +0.42(+4.45%)
Sep 15, 2005 9.333 9.358 9.267 9.358 58,832 +0.03(+0.36%)
Sep 14, 2005 9.799 9.799 9.217 9.325 138,967 -0.47(-4.76%)
Sep 13, 2005 10.16 10.18 9.583 9.791 148,896 -0.37(-3.61%)
Sep 12, 2005 9.491 10.38 9.491 10.16 160,511 +0.72(+7.58%)
Sep 09, 2005 9.416 9.516 9.142 9.441 76,448 +0.03(+0.35%)
Sep 08, 2005 9.308 9.558 9.192 9.408 69,700 +0.07(+0.71%)
Sep 07, 2005 9.375 9.699 9.058 9.341 80,675 -0.06(-0.62%)
Sep 06, 2005 9.175 9.466 9.175 9.400 66,606 +0.18(+1.99%)
Sep 02, 2005 9.167 9.233 9.158 9.217 27,192 +0.02(+0.18%)
Sep 01, 2005 9.316 9.500 9.183 9.200 114,760 -0.12(-1.25%)
Aug 31, 2005 9.275 9.366 9.025 9.316 168,880 +0.04(+0.45%)
Aug 30, 2005 9.475 9.475 9.158 9.275 69,224 -0.20(-2.11%)
Aug 29, 2005 9.092 9.483 9.083 9.475 77,454 +0.31(+3.36%)
Aug 26, 2005 9.120 9.566 9.083 9.167 115,376 +0.00(+0.00%)
Aug 25, 2005 8.725 9.291 8.725 9.167 220,520 +0.42(+4.86%)
Aug 24, 2005 8.384 8.775 8.351 8.742 155,909 +0.32(+3.75%)
Aug 23, 2005 8.434 8.492 8.284 8.426 147,658 +0.05(+0.60%)
Aug 22, 2005 8.459 8.526 8.284 8.376 89,236 +0.00(+0.00%)
Aug 19, 2005 8.276 8.459 8.242 8.376 81,543 +0.06(+0.70%)
Aug 18, 2005 8.234 8.442 8.217 8.317 57,620 +0.00(+0.00%)
Aug 17, 2005 8.259 8.401 8.201 8.317 50,643 -0.01(-0.10%)
Aug 16, 2005 8.609 8.609 8.259 8.326 155,269 -0.30(-3.47%)
Aug 15, 2005 8.384 8.625 8.292 8.625 102,790 +0.27(+3.19%)
Aug 12, 2005 8.292 8.434 8.168 8.359 81,446 +0.03(+0.40%)
Aug 11, 2005 8.551 8.600 8.217 8.326 155,119 -0.23(-2.72%)
Aug 10, 2005 9.067 9.158 8.342 8.559 201,732 -0.47(-5.17%)
Aug 09, 2005 8.551 9.225 8.384 9.025 201,771 +0.52(+6.07%)
Aug 08, 2005 8.351 8.617 8.351 8.509 179,086 -0.29(-3.31%)
Aug 05, 2005 8.825 8.875 8.784 8.800 93,570 +0.01(+0.09%)
Aug 04, 2005 9.000 9.000 8.792 8.792 77,912 -0.23(-2.58%)
Aug 03, 2005 8.884 9.175 8.767 9.025 117,533 +0.07(+0.74%)
Aug 02, 2005 8.933 8.958 8.825 8.958 146,234 +0.00(+0.00%)
Aug 01, 2005 9.142 9.167 8.950 8.958 153,518 -0.16(-1.74%)
Jul 29, 2005 8.983 9.158 8.983 9.117 73,322 +0.07(+0.83%)
Jul 28, 2005 9.108 9.308 8.933 9.042 96,325 -0.11(-1.18%)
Jul 27, 2005 9.117 9.307 8.792 9.150 121,211 +0.06(+0.64%)
Jul 26, 2005 9.175 9.267 8.958 9.092 139,973 -0.08(-0.91%)
Jul 25, 2005 9.400 9.400 9.117 9.175 67,301 -0.31(-3.25%)
Jul 22, 2005 9.208 9.508 9.175 9.483 92,271 +0.27(+2.98%)
Jul 21, 2005 9.516 9.550 9.108 9.208 112,427 -0.31(-3.24%)
Jul 20, 2005 9.083 9.558 9.058 9.516 171,996 +0.38(+4.19%)
Jul 19, 2005 9.233 9.233 8.942 9.133 151,726 +0.02(+0.18%)
Jul 18, 2005 9.042 9.225 8.917 9.117 148,240 +0.07(+0.74%)
Jul 15, 2005 8.950 9.158 8.825 9.050 214,591 -0.02(-0.18%)
Jul 14, 2005 9.150 9.366 9.067 9.067 217,479 +0.02(+0.28%)
Jul 13, 2005 9.242 9.242 9.008 9.042 77,227 -0.16(-1.72%)
Jul 12, 2005 9.433 9.483 9.133 9.200 148,765 -0.21(-2.21%)
Jul 11, 2005 8.825 9.958 8.750 9.408 593,636 +0.63(+7.21%)
Jul 08, 2005 8.667 8.809 8.642 8.775 552,684 +0.02(+0.19%)
Jul 07, 2005 8.967 9.067 8.492 8.759 414,621 -0.31(-3.40%)
Jul 06, 2005 8.950 9.191 8.940 9.067 285,855 +0.03(+0.37%)
Jul 05, 2005 9.092 9.291 8.958 9.033 142,089 -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.