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

Mdc Partners Cl A (NQ: MDCA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Nov 29, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Nov 26, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Nov 24, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Nov 23, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Nov 22, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Nov 19, 2004 7.788 7.818 7.658 7.764 28,871 -0.12(-1.46%)
Nov 18, 2004 7.658 7.879 7.407 7.879 90,814 +0.22(+2.89%)
Nov 17, 2004 7.696 7.772 7.658 7.658 46,063 -0.06(-0.79%)
Nov 16, 2004 7.970 7.970 7.719 7.719 32,677 -0.21(-2.60%)
Nov 15, 2004 7.734 7.993 7.734 7.925 123,098 +0.05(+0.58%)
Nov 12, 2004 7.956 8.130 7.879 7.879 6,036 -0.20(-2.45%)
Nov 11, 2004 8.374 8.374 8.077 8.077 37,139 -0.21(-2.48%)
Nov 10, 2004 8.260 8.283 8.260 8.283 1,312 +0.03(+0.37%)
Nov 09, 2004 8.260 8.329 8.200 8.252 68,110 -0.18(-2.08%)
Nov 08, 2004 8.321 8.428 8.161 8.428 96,588 +0.08(+1.00%)
Nov 05, 2004 8.382 8.458 8.283 8.344 233,072 -0.52(-5.85%)
Nov 04, 2004 8.748 8.862 8.748 8.862 17,454 +0.02(+0.26%)
Nov 03, 2004 8.892 8.892 8.816 8.839 1,181 -0.07(-0.77%)
Nov 02, 2004 8.877 8.915 8.809 8.908 42,520 +0.01(+0.09%)
Nov 01, 2004 8.923 8.931 8.801 8.900 45,013 -0.08(-0.85%)
Oct 29, 2004 9.030 9.045 8.953 8.976 4,199 -0.09(-1.01%)
Oct 28, 2004 9.144 9.144 9.068 9.068 1,181 -0.05(-0.58%)
Oct 27, 2004 9.052 9.152 8.999 9.121 62,074 +0.02(+0.25%)
Oct 26, 2004 9.136 9.144 9.037 9.098 28,871 -0.03(-0.33%)
Oct 25, 2004 9.098 9.182 9.098 9.129 787 -0.02(-0.25%)
Oct 22, 2004 9.098 9.152 9.045 9.152 19,685 -0.07(-0.74%)
Oct 21, 2004 9.205 9.220 9.205 9.220 4,724 +0.00(+0.00%)
Oct 20, 2004 9.152 9.266 9.152 9.220 3,149 -0.06(-0.66%)
Oct 19, 2004 9.091 9.449 9.007 9.281 16,273 +0.07(+0.74%)
Oct 18, 2004 9.327 9.365 9.213 9.213 2,887 -0.18(-1.87%)
Oct 15, 2004 9.327 9.411 9.220 9.388 781,240 +0.05(+0.49%)
Oct 14, 2004 9.494 9.563 9.243 9.342 27,821 -0.21(-2.23%)
Oct 13, 2004 9.449 9.654 9.449 9.555 215,749 +0.02(+0.24%)
Oct 12, 2004 9.632 9.632 9.388 9.533 15,616 -0.28(-2.87%)
Oct 11, 2004 9.677 9.860 9.548 9.814 3,149 +0.14(+1.50%)
Oct 08, 2004 9.738 9.738 9.647 9.670 127,035 -0.09(-0.94%)
Oct 07, 2004 9.868 9.868 9.761 9.761 3,937 +0.05(+0.55%)
Oct 06, 2004 9.715 9.715 9.677 9.708 1,312 -0.01(-0.08%)
Oct 05, 2004 9.616 9.715 9.601 9.715 23,622 +0.11(+1.19%)
Oct 04, 2004 9.586 9.654 9.533 9.601 22,966 -0.02(-0.16%)
Oct 01, 2004 9.609 9.647 9.472 9.616 18,897 -0.05(-0.47%)
Sep 30, 2004 9.525 9.662 9.525 9.662 178,741 +0.14(+1.52%)
Sep 29, 2004 9.449 9.525 9.441 9.517 10,630 +0.17(+1.79%)
Sep 28, 2004 9.281 9.426 9.281 9.350 13,385 +0.02(+0.16%)
Sep 27, 2004 9.441 9.563 9.220 9.334 45,275 -0.15(-1.61%)
Sep 24, 2004 9.654 9.654 9.487 9.487 22,047 -0.23(-2.35%)
Sep 23, 2004 9.761 9.799 9.715 9.715 6,824 +0.02(+0.24%)
Sep 22, 2004 9.395 9.929 9.395 9.693 36,876 +0.09(+0.95%)
Sep 21, 2004 9.891 9.944 9.571 9.601 100,919 -0.17(-1.72%)
Sep 20, 2004 9.677 9.837 9.677 9.769 49,606 +0.09(+0.94%)
Sep 17, 2004 9.693 9.830 9.594 9.677 23,884 -0.20(-2.00%)
Sep 16, 2004 9.830 9.883 9.799 9.875 25,065 +0.16(+1.64%)
Sep 15, 2004 9.891 9.944 9.715 9.715 27,690 -0.04(-0.39%)
Sep 14, 2004 9.426 9.891 9.365 9.754 26,903 +0.39(+4.15%)
Sep 13, 2004 9.296 9.464 9.251 9.365 164,174 +0.00(+0.00%)
Sep 10, 2004 9.403 9.441 9.357 9.365 8,399 +0.01(+0.08%)
Sep 09, 2004 8.992 9.464 8.992 9.357 5,249 +0.05(+0.57%)
Sep 08, 2004 9.365 9.403 9.182 9.304 10,367 -0.11(-1.13%)
Sep 07, 2004 9.418 9.464 9.373 9.411 16,641 +0.01(+0.08%)
Sep 03, 2004 9.266 9.502 9.265 9.403 17,454 +0.16(+1.73%)
Sep 02, 2004 9.144 9.266 9.144 9.243 31,890 +0.06(+0.66%)
Sep 01, 2004 9.174 9.182 9.121 9.182 349,740 +0.02(+0.25%)
Aug 31, 2004 8.946 9.220 8.946 9.159 3,937 +0.32(+3.62%)
Aug 30, 2004 8.565 8.839 8.451 8.839 33,464 +0.37(+4.41%)
Aug 27, 2004 8.382 8.557 8.367 8.466 13,910 +0.14(+1.74%)
Aug 26, 2004 8.077 8.374 7.673 8.321 18,504 +0.24(+3.02%)
Aug 25, 2004 8.016 8.077 8.009 8.077 77,953 +0.08(+0.95%)
Aug 24, 2004 8.047 8.047 7.948 8.001 36,352 +0.14(+1.74%)
Aug 23, 2004 7.849 7.940 7.841 7.864 6,194 +0.05(+0.58%)
Aug 20, 2004 7.810 7.864 7.765 7.818 10,170 +0.01(+0.10%)
Aug 19, 2004 7.826 7.841 7.756 7.810 4,330 -0.02(-0.19%)
Aug 18, 2004 7.795 7.849 7.795 7.826 2,099 +0.02(+0.20%)
Aug 17, 2004 7.772 7.810 7.704 7.810 16,798 -0.02(-0.29%)
Aug 16, 2004 7.871 7.879 7.788 7.833 13,517 +0.01(+0.10%)
Aug 13, 2004 7.810 7.879 7.810 7.826 12,467 +0.05(+0.59%)
Aug 12, 2004 7.833 7.841 7.772 7.780 3,412 -0.10(-1.26%)
Aug 11, 2004 7.902 7.902 7.856 7.879 8,399 -0.10(-1.24%)
Aug 10, 2004 8.108 8.146 7.963 7.978 17,847 -0.18(-2.15%)
Aug 09, 2004 8.260 8.260 8.077 8.153 21,916 -0.16(-1.92%)
Aug 06, 2004 8.367 8.390 8.268 8.313 61,811 -0.06(-0.73%)
Aug 05, 2004 8.344 8.382 8.344 8.374 13,123 +0.02(+0.27%)
Aug 04, 2004 8.351 8.382 8.153 8.351 43,044 +0.01(+0.09%)
Aug 03, 2004 8.382 8.382 8.283 8.344 6,955 -0.02(-0.18%)
Aug 02, 2004 8.458 8.458 8.344 8.359 43,701 -0.18(-2.14%)
Jul 30, 2004 8.367 8.542 8.344 8.542 33,464 +0.12(+1.45%)
Jul 29, 2004 8.230 8.527 8.085 8.420 70,210 +0.21(+2.50%)
Jul 28, 2004 8.420 8.443 8.092 8.214 48,819 -0.17(-2.00%)
Jul 27, 2004 8.435 8.763 8.306 8.382 40,420 -0.14(-1.61%)
Jul 26, 2004 8.435 8.572 8.435 8.519 7,217 -0.05(-0.62%)
Jul 23, 2004 8.527 8.671 8.473 8.572 36,220 -0.18(-2.00%)
Jul 22, 2004 8.717 8.763 8.671 8.748 19,291 +0.08(+0.97%)
Jul 21, 2004 8.633 8.664 8.633 8.664 2,887 +0.06(+0.71%)
Jul 20, 2004 8.611 8.626 8.496 8.603 11,154 -0.01(-0.09%)
Jul 19, 2004 8.687 8.763 8.580 8.611 15,748 -0.07(-0.79%)
Jul 16, 2004 8.809 8.809 8.595 8.679 33,989 -0.16(-1.81%)
Jul 15, 2004 8.870 8.877 8.839 8.839 12,598 +0.02(+0.17%)
Jul 14, 2004 9.106 9.113 8.824 8.824 22,309 -0.26(-2.85%)
Jul 13, 2004 9.022 9.106 9.014 9.083 3,674 +0.00(+0.00%)
Jul 12, 2004 9.098 9.213 9.083 9.083 6,692 -0.12(-1.32%)
Jul 09, 2004 9.037 9.594 8.976 9.205 21,916 +0.16(+1.77%)
Jul 08, 2004 8.915 9.373 8.915 9.045 9,055 +0.13(+1.45%)
Jul 07, 2004 8.885 9.075 8.870 8.915 7,874 +0.02(+0.17%)
Jul 06, 2004 8.854 8.961 8.847 8.900 16,404 -0.22(-2.42%)
Jul 02, 2004 9.167 9.167 9.098 9.121 32,283 -0.12(-1.32%)
Jul 01, 2004 9.030 9.319 9.007 9.243 20,735 +0.11(+1.17%)
Jun 30, 2004 9.334 9.334 9.060 9.136 88,977 +0.07(+0.76%)
Jun 29, 2004 8.938 9.144 8.885 9.068 39,370 +0.11(+1.19%)
Jun 28, 2004 8.771 8.961 8.771 8.961 23,622 +0.14(+1.64%)
Jun 25, 2004 8.771 8.900 8.748 8.816 18,897 +0.02(+0.17%)
Jun 24, 2004 8.755 8.999 8.618 8.801 52,493 -0.08(-0.94%)
Jun 23, 2004 8.961 8.992 8.839 8.885 29,527 -0.14(-1.52%)
Jun 22, 2004 9.060 9.098 8.969 9.022 16,929 +0.03(+0.34%)
Jun 21, 2004 8.839 9.075 8.839 8.992 26,115 +0.08(+0.94%)
Jun 18, 2004 8.778 8.953 8.771 8.908 40,157 +0.23(+2.63%)
Jun 17, 2004 8.542 8.679 8.542 8.679 113,255 +0.07(+0.80%)
Jun 16, 2004 8.572 8.748 8.557 8.611 87,533 +0.00(+0.00%)
Jun 15, 2004 8.679 8.870 8.595 8.611 89,502 -0.01(-0.09%)
Jun 14, 2004 8.870 8.870 8.611 8.618 16,404 -0.14(-1.57%)
Jun 10, 2004 8.626 8.763 8.489 8.755 84,646 +0.11(+1.23%)
Jun 09, 2004 8.535 8.649 8.535 8.649 3,280 +0.04(+0.44%)
Jun 08, 2004 8.915 8.915 8.611 8.611 9,448 -0.21(-2.33%)
Jun 07, 2004 8.763 8.961 8.763 8.816 9,973 -0.11(-1.28%)
Jun 04, 2004 8.946 9.144 8.847 8.931 22,441 -0.08(-0.85%)
Jun 03, 2004 8.687 9.068 8.687 9.007 38,320 -0.02(-0.25%)
Jun 02, 2004 9.106 9.106 8.748 9.030 30,052 -0.05(-0.50%)
Jun 01, 2004 9.052 9.144 9.037 9.075 5,249 -0.03(-0.33%)
May 28, 2004 9.075 9.243 9.030 9.106 16,273 +0.01(+0.08%)
May 27, 2004 9.083 9.411 9.083 9.098 14,960 +0.06(+0.67%)
May 26, 2004 9.113 9.152 9.022 9.037 23,884 +0.00(+0.00%)
May 25, 2004 9.030 9.113 8.953 9.037 64,829 -0.35(-3.73%)
May 24, 2004 9.190 9.563 8.877 9.388 23,753 +0.34(+3.79%)
May 21, 2004 8.999 9.045 8.984 9.045 16,273 +0.05(+0.51%)
May 20, 2004 8.984 8.999 8.976 8.999 20,603 +0.02(+0.17%)
May 19, 2004 8.953 9.007 8.862 8.984 39,370 +0.03(+0.34%)
May 18, 2004 8.824 8.953 8.809 8.953 63,386 +0.00(+0.00%)
May 17, 2004 9.007 9.045 8.847 8.953 68,766 -0.08(-0.84%)
May 14, 2004 8.961 9.144 8.908 9.030 80,053 +0.04(+0.42%)
May 13, 2004 8.649 9.677 8.649 8.992 105,906 -0.14(-1.50%)
May 12, 2004 9.144 9.190 8.961 9.129 56,824 -0.09(-0.99%)
May 11, 2004 9.205 9.334 9.022 9.220 17,454 -0.04(-0.41%)
May 10, 2004 10.21 10.21 8.702 9.258 86,352 -0.62(-6.25%)
May 07, 2004 9.670 9.891 9.670 9.875 42,782 +0.03(+0.31%)
May 06, 2004 9.525 9.875 9.494 9.845 76,641 +0.46(+4.87%)
May 05, 2004 9.456 9.525 9.296 9.388 93,832 +0.08(+0.90%)
May 04, 2004 9.273 9.388 9.235 9.304 26,246 +0.00(+0.00%)
May 03, 2004 9.220 9.449 9.220 9.304 96,195 -0.14(-1.53%)
Apr 30, 2004 9.868 9.914 9.106 9.449 408,271 -0.45(-4.54%)
Apr 29, 2004 10.42 10.55 9.121 9.898 906,307 -0.73(-6.88%)
Apr 28, 2004 10.45 10.63 10.42 10.63 282,679 +0.03(+0.29%)
Apr 27, 2004 10.64 10.71 10.58 10.60 8,530 -0.11(-1.00%)
Apr 26, 2004 10.69 10.78 10.67 10.71 17,191 +0.05(+0.43%)
Apr 23, 2004 10.61 10.77 10.61 10.66 78,215 +0.07(+0.65%)
Apr 22, 2004 10.47 10.68 10.40 10.59 68,898 +0.12(+1.16%)
Apr 21, 2004 11.00 11.03 10.33 10.47 324,674 -0.56(-5.04%)
Apr 20, 2004 11.20 11.24 10.99 11.03 34,908 -0.21(-1.90%)
Apr 19, 2004 10.97 11.24 10.80 11.24 146,457 -0.03(-0.27%)
Apr 16, 2004 11.37 11.37 11.16 11.27 144,489 +0.03(+0.27%)
Apr 15, 2004 11.24 11.36 11.20 11.24 87,139 -0.09(-0.81%)
Apr 14, 2004 11.39 11.48 11.16 11.33 28,871 -0.06(-0.54%)
Apr 13, 2004 11.48 11.67 11.17 11.39 19,553 -0.29(-2.48%)
Apr 12, 2004 11.76 11.76 11.64 11.68 19,553 +0.11(+0.99%)
Apr 08, 2004 11.26 11.58 11.25 11.57 50,131 +0.15(+1.34%)
Apr 07, 2004 11.77 11.77 11.31 11.41 45,538 +0.00(+0.00%)
Apr 06, 2004 11.50 11.55 10.93 11.41 136,221 +0.06(+0.54%)
Apr 05, 2004 11.54 11.54 11.31 11.35 33,071 -0.15(-1.32%)
Apr 02, 2004 11.52 11.62 11.41 11.51 32,546 -0.09(-0.79%)
Apr 01, 2004 11.77 12.61 11.46 11.60 119,686 -0.33(-2.75%)
Mar 31, 2004 12.34 12.34 11.84 11.93 210,762 +0.06(+0.51%)
Mar 30, 2004 11.96 12.21 11.81 11.86 31,758 -0.09(-0.77%)
Mar 29, 2004 11.58 11.96 11.54 11.96 169,555 +0.34(+2.89%)
Mar 26, 2004 11.63 11.65 11.35 11.62 9,186 +0.00(+0.00%)
Mar 25, 2004 11.56 11.64 11.53 11.62 17,454 +0.17(+1.46%)
Mar 24, 2004 11.44 11.62 11.28 11.45 27,559 -0.13(-1.12%)
Mar 23, 2004 11.91 11.91 11.48 11.58 46,588 -0.18(-1.49%)
Mar 22, 2004 11.81 11.81 11.46 11.76 4,068 -0.12(-1.03%)
Mar 19, 2004 12.01 12.15 11.82 11.88 145,276 -0.09(-0.76%)
Mar 18, 2004 11.62 12.02 11.62 11.97 71,654 -0.15(-1.26%)
Mar 17, 2004 11.96 12.18 11.79 12.12 92,651 +0.17(+1.40%)
Mar 16, 2004 11.69 11.96 11.62 11.96 31,233 +0.07(+0.58%)
Mar 15, 2004 12.61 12.61 11.68 11.89 30,577 -0.59(-4.76%)
Mar 12, 2004 12.34 12.73 12.15 12.48 98,032 +0.13(+1.05%)
Mar 11, 2004 12.20 12.65 11.74 12.35 108,662 +0.09(+0.75%)
Mar 10, 2004 12.44 12.44 12.16 12.26 14,567 -0.10(-0.80%)
Mar 09, 2004 13.11 13.43 12.04 12.36 63,780 -0.11(-0.92%)
Mar 08, 2004 12.61 12.73 12.33 12.47 63,911 +0.04(+0.31%)
Mar 05, 2004 12.42 12.57 12.41 12.44 31,102 +0.08(+0.68%)
Mar 04, 2004 12.08 12.50 12.08 12.35 155,906 +0.27(+2.27%)
Mar 03, 2004 11.62 12.08 11.62 12.08 113,255 +0.46(+3.93%)
Mar 02, 2004 11.54 11.63 11.43 11.62 131,759 +0.11(+0.99%)
Mar 01, 2004 11.43 11.54 11.35 11.51 48,688 +0.23(+2.03%)
Feb 27, 2004 10.90 11.36 10.85 11.28 183,203 +0.34(+3.14%)
Feb 26, 2004 10.91 11.27 10.76 10.93 44,619 +0.11(+1.06%)
Feb 25, 2004 10.75 11.08 10.71 10.82 50,787 +0.03(+0.28%)
Feb 24, 2004 10.13 10.87 10.13 10.79 29,790 +0.14(+1.36%)
Feb 23, 2004 10.78 10.84 10.64 10.64 18,241 -0.12(-1.13%)
Feb 20, 2004 10.68 10.88 10.63 10.77 220,343 -0.04(-0.35%)
Feb 19, 2004 10.82 10.93 10.81 10.81 43,176 -0.15(-1.39%)
Feb 18, 2004 10.87 11.05 10.77 10.96 147,507 +0.14(+1.27%)
Feb 17, 2004 11.04 11.04 10.81 10.82 47,375 -0.23(-2.07%)
Feb 13, 2004 11.14 11.32 11.05 11.05 18,504 +0.00(+0.00%)
Feb 12, 2004 10.99 11.09 10.98 11.05 12,861 -0.02(-0.21%)
Feb 11, 2004 11.43 11.48 11.01 11.07 122,048 -0.05(-0.48%)
Feb 10, 2004 11.09 11.20 10.88 11.13 62,730 +0.17(+1.53%)
Feb 09, 2004 10.55 10.97 10.55 10.96 16,929 +0.18(+1.70%)
Feb 06, 2004 10.66 10.79 10.63 10.77 46,982 +0.21(+2.02%)
Feb 05, 2004 10.52 10.58 10.47 10.56 200,395 -0.03(-0.29%)
Feb 04, 2004 10.68 10.71 10.32 10.59 49,606 -0.06(-0.57%)
Feb 03, 2004 10.97 10.97 10.53 10.65 25,590 -0.13(-1.20%)
Feb 02, 2004 10.70 10.78 10.66 10.78 18,504 +0.10(+0.93%)
Jan 30, 2004 10.50 10.70 10.50 10.68 79,659 +0.12(+1.15%)
Jan 29, 2004 10.55 10.63 10.42 10.56 10,367 +0.14(+1.32%)
Jan 28, 2004 10.27 10.55 10.26 10.42 98,426 +0.14(+1.33%)
Jan 27, 2004 10.21 10.39 10.12 10.29 87,664 -0.01(-0.07%)
Jan 26, 2004 10.28 10.39 10.27 10.29 58,661 +0.30(+3.05%)
Jan 23, 2004 9.677 10.21 9.677 9.990 133,203 +0.01(+0.08%)
Jan 22, 2004 9.243 10.10 9.144 9.982 150,919 +0.84(+9.17%)
Jan 21, 2004 9.746 9.784 9.060 9.144 30,577 +0.00(+0.00%)
Jan 20, 2004 9.289 9.289 9.136 9.144 73,622 -0.05(-0.50%)
Jan 16, 2004 9.273 9.281 9.190 9.190 2,362 -0.04(-0.41%)
Jan 15, 2004 9.220 9.312 9.213 9.228 16,273 -0.07(-0.74%)
Jan 14, 2004 9.334 9.334 9.152 9.296 108,626 -0.08(-0.81%)
Jan 13, 2004 9.449 9.464 9.373 9.373 19,250 -0.08(-0.81%)
Jan 12, 2004 9.334 9.563 9.334 9.449 187,888 +0.12(+1.31%)
Jan 09, 2004 9.106 9.441 9.106 9.327 373,362 +0.24(+2.60%)
Jan 08, 2004 8.809 9.145 8.763 9.091 103,216 +0.33(+3.74%)
Jan 07, 2004 8.412 8.816 8.412 8.763 231,179 +0.02(+0.17%)
Jan 06, 2004 8.687 8.793 8.687 8.748 20,472 -0.09(-1.03%)
Jan 05, 2004 8.763 8.839 8.481 8.839 34,121 +0.05(+0.61%)
Jan 02, 2004 8.763 8.854 8.740 8.786 5,511 +0.05(+0.61%)
Dec 31, 2003 8.641 8.732 8.618 8.732 14,304 +0.10(+1.15%)
Dec 30, 2003 8.557 8.763 8.550 8.633 35,358 +0.04(+0.44%)
Dec 29, 2003 8.420 8.619 8.420 8.595 9,842 -0.05(-0.62%)
Dec 26, 2003 8.572 8.649 8.405 8.649 1,443 -0.05(-0.61%)
Dec 24, 2003 8.588 8.725 8.588 8.702 4,724 +0.05(+0.53%)
Dec 23, 2003 8.534 8.679 8.534 8.656 7,086 -0.05(-0.53%)
Dec 22, 2003 8.915 8.915 8.588 8.702 13,977 -0.06(-0.70%)
Dec 19, 2003 8.694 8.915 8.633 8.763 18,504 -0.15(-1.71%)
Dec 18, 2003 8.892 9.022 8.870 8.915 9,547 +0.03(+0.34%)
Dec 17, 2003 8.580 8.885 8.580 8.885 11,417 +0.34(+3.92%)
Dec 16, 2003 8.382 8.565 8.382 8.550 180,354 +0.02(+0.27%)
Dec 15, 2003 8.542 8.702 8.489 8.527 11,871 -0.09(-1.06%)
Dec 12, 2003 8.611 8.748 8.428 8.618 35,373 -0.08(-0.88%)
Dec 11, 2003 8.649 8.763 8.580 8.694 15,354 -0.02(-0.26%)
Dec 10, 2003 8.862 8.862 8.717 8.717 25,722 -0.32(-3.54%)
Dec 09, 2003 9.107 9.129 8.900 9.037 12,861 -0.19(-2.06%)
Dec 08, 2003 8.953 9.258 8.915 9.228 9,186 +0.24(+2.63%)
Dec 05, 2003 9.395 9.411 9.106 8.992 142,652 -0.40(-4.30%)
Dec 04, 2003 9.639 9.639 9.289 9.395 45,685 -0.14(-1.44%)
Dec 03, 2003 9.342 9.540 9.342 9.533 111,058 +0.21(+2.21%)
Dec 02, 2003 9.563 9.563 9.251 9.327 12,564 -0.05(-0.49%)
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.