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 (%)
Apr 29, 2011 12.92 13.31 12.75 13.16 465,271 +0.29(+2.21%)
Apr 28, 2011 12.90 12.97 12.78 12.87 52,049 -0.03(-0.25%)
Apr 27, 2011 12.90 12.98 12.82 12.90 68,761 +0.01(+0.06%)
Apr 26, 2011 13.05 13.09 12.89 12.89 77,313 -0.17(-1.27%)
Apr 25, 2011 12.99 13.06 12.87 13.06 34,379 +0.01(+0.06%)
Apr 21, 2011 13.04 13.13 12.89 13.05 67,039 +0.12(+0.92%)
Apr 20, 2011 12.82 12.98 12.82 12.93 64,060 +0.29(+2.32%)
Apr 19, 2011 13.03 13.08 12.63 12.64 29,040 -0.34(-2.62%)
Apr 18, 2011 13.20 13.39 12.91 12.98 28,187 -0.63(-4.60%)
Apr 15, 2011 13.84 13.94 13.59 13.61 52,778 -0.20(-1.43%)
Apr 14, 2011 13.32 14.00 13.07 13.80 99,298 +0.45(+3.38%)
Apr 13, 2011 13.02 13.42 13.02 13.35 49,008 +0.35(+2.68%)
Apr 12, 2011 13.19 13.26 12.97 13.01 27,275 -0.45(-3.35%)
Apr 11, 2011 13.62 13.62 13.38 13.46 86,435 -0.09(-0.70%)
Apr 08, 2011 13.21 13.69 13.21 13.55 174,836 +0.36(+2.70%)
Apr 07, 2011 13.35 13.61 13.04 13.20 30,078 -0.22(-1.65%)
Apr 06, 2011 13.87 13.92 13.04 13.42 438,744 -0.37(-2.70%)
Apr 05, 2011 13.42 13.87 13.32 13.79 432,852 +0.41(+3.08%)
Apr 04, 2011 13.35 13.68 13.07 13.38 286,545 +0.02(+0.18%)
Apr 01, 2011 13.81 13.81 13.12 13.35 62,244 +0.08(+0.60%)
Mar 31, 2011 12.98 13.35 12.93 13.27 66,965 +0.34(+2.60%)
Mar 30, 2011 12.94 13.22 12.80 12.94 223,013 -0.30(-2.27%)
Mar 29, 2011 13.23 13.42 13.20 13.24 54,336 -0.21(-1.56%)
Mar 28, 2011 13.30 13.55 13.16 13.45 58,198 +0.15(+1.13%)
Mar 25, 2011 13.04 13.31 12.81 13.30 161,144 +0.34(+2.63%)
Mar 24, 2011 12.77 13.05 12.74 12.96 28,792 +0.20(+1.55%)
Mar 23, 2011 12.80 12.85 12.67 12.76 27,339 -0.12(-0.92%)
Mar 22, 2011 12.98 13.04 12.77 12.88 32,287 -0.06(-0.43%)
Mar 21, 2011 12.91 13.04 12.78 12.93 115,859 +0.00(+0.00%)
Mar 18, 2011 12.91 12.93 12.54 12.93 77,361 +0.10(+0.80%)
Mar 17, 2011 13.16 13.35 12.65 12.83 118,567 -0.10(-0.80%)
Mar 16, 2011 13.50 13.60 12.93 12.93 60,553 -0.51(-3.83%)
Mar 15, 2011 13.43 13.76 13.25 13.45 119,196 -0.17(-1.28%)
Mar 14, 2011 13.94 14.05 13.60 13.62 34,978 -0.33(-2.36%)
Mar 11, 2011 14.60 14.60 13.94 13.95 52,396 -0.80(-5.43%)
Mar 10, 2011 14.48 14.85 14.13 14.75 176,579 +0.09(+0.59%)
Mar 09, 2011 14.62 14.98 14.62 14.67 170,063 +0.04(+0.30%)
Mar 08, 2011 14.83 14.83 14.42 14.62 45,275 -0.13(-0.88%)
Mar 07, 2011 14.21 14.96 14.20 14.75 505,726 +0.62(+4.39%)
Mar 04, 2011 13.73 14.21 13.73 14.13 109,778 +0.11(+0.78%)
Mar 03, 2011 13.74 14.25 13.51 14.02 123,314 +0.37(+2.70%)
Mar 02, 2011 13.14 13.69 13.05 13.65 164,275 +0.43(+3.27%)
Mar 01, 2011 13.67 13.67 12.87 13.22 68,292 -0.40(-2.94%)
Feb 28, 2011 13.73 13.79 13.46 13.62 115,252 -0.05(-0.34%)
Feb 25, 2011 13.50 13.75 13.50 13.67 9,650 +0.13(+0.93%)
Feb 24, 2011 13.71 13.77 13.38 13.54 17,617 -0.09(-0.69%)
Feb 23, 2011 13.68 13.88 13.39 13.64 62,937 -0.09(-0.69%)
Feb 22, 2011 14.20 14.29 13.61 13.73 72,417 -0.54(-3.80%)
Feb 18, 2011 14.13 14.50 14.03 14.27 97,554 +0.19(+1.34%)
Feb 17, 2011 14.27 14.27 14.04 14.09 31,761 -0.20(-1.37%)
Feb 16, 2011 14.44 14.67 14.26 14.28 53,086 -0.01(-0.05%)
Feb 15, 2011 14.10 14.29 14.05 14.29 60,538 +0.17(+1.22%)
Feb 14, 2011 13.86 14.15 13.85 14.12 13,244 +0.21(+1.52%)
Feb 11, 2011 13.94 14.09 13.77 13.91 77,643 -0.02(-0.17%)
Feb 10, 2011 13.41 13.94 13.41 13.93 114,726 +0.45(+3.32%)
Feb 09, 2011 13.27 13.57 13.27 13.48 66,788 +0.07(+0.53%)
Feb 08, 2011 13.23 13.43 13.23 13.41 161,255 +0.24(+1.79%)
Feb 07, 2011 13.18 13.39 13.15 13.18 42,667 +0.00(+0.00%)
Feb 04, 2011 13.43 13.43 13.11 13.18 64,279 -0.24(-1.76%)
Feb 03, 2011 13.28 13.46 13.12 13.41 33,205 +0.12(+0.89%)
Feb 02, 2011 13.36 13.36 12.96 13.29 74,044 -0.06(-0.47%)
Feb 01, 2011 13.13 13.42 13.13 13.36 44,328 +0.21(+1.61%)
Jan 31, 2011 13.26 13.26 13.07 13.14 38,326 -0.05(-0.39%)
Jan 28, 2011 13.48 13.52 12.96 13.19 60,523 -0.26(-1.95%)
Jan 27, 2011 13.52 13.52 13.34 13.46 35,275 -0.01(-0.06%)
Jan 26, 2011 13.28 13.53 12.99 13.47 227,601 +0.24(+1.78%)
Jan 25, 2011 13.16 13.32 13.15 13.23 39,455 -0.12(-0.88%)
Jan 24, 2011 13.16 13.37 13.16 13.35 77,863 +0.14(+1.07%)
Jan 21, 2011 13.24 13.47 13.19 13.21 61,007 -0.02(-0.18%)
Jan 20, 2011 13.56 13.72 12.94 13.23 58,409 -0.32(-2.38%)
Jan 19, 2011 14.53 14.53 13.47 13.55 157,873 -1.01(-6.90%)
Jan 18, 2011 14.59 14.69 14.55 14.56 129,007 -0.02(-0.11%)
Jan 14, 2011 14.40 14.70 14.36 14.57 292,343 +0.09(+0.60%)
Jan 13, 2011 14.27 14.54 14.14 14.49 170,911 +0.24(+1.65%)
Jan 12, 2011 14.24 14.33 14.05 14.25 152,803 +0.15(+1.06%)
Jan 11, 2011 13.91 14.13 13.78 14.10 141,965 +0.31(+2.28%)
Jan 10, 2011 13.63 14.00 13.43 13.79 39,204 +0.03(+0.23%)
Jan 07, 2011 13.67 13.94 13.61 13.76 327,789 +0.05(+0.34%)
Jan 06, 2011 13.50 13.77 13.45 13.71 47,174 +0.13(+0.92%)
Jan 05, 2011 13.10 13.67 12.98 13.58 86,664 +0.42(+3.22%)
Jan 04, 2011 13.58 13.74 13.12 13.16 63,302 -0.47(-3.46%)
Jan 03, 2011 13.67 13.82 13.36 13.63 220,832 +0.07(+0.52%)
Dec 31, 2010 13.54 13.66 13.29 13.56 97,131 +0.03(+0.23%)
Dec 30, 2010 13.43 13.71 13.34 13.53 183,897 +0.15(+1.14%)
Dec 29, 2010 13.34 13.50 13.29 13.38 72,421 +0.04(+0.26%)
Dec 28, 2010 13.21 13.36 13.19 13.34 51,080 +0.05(+0.38%)
Dec 27, 2010 13.24 13.35 13.13 13.29 25,085 -0.02(-0.15%)
Dec 23, 2010 13.39 13.39 13.16 13.31 64,451 -0.02(-0.18%)
Dec 22, 2010 12.84 13.54 12.84 13.33 192,076 +0.58(+4.56%)
Dec 21, 2010 12.59 12.81 12.59 12.75 48,216 +0.07(+0.56%)
Dec 20, 2010 12.37 12.72 12.34 12.68 89,694 +0.38(+3.06%)
Dec 17, 2010 12.42 12.53 12.30 12.30 95,997 -0.02(-0.13%)
Dec 16, 2010 12.13 12.55 12.10 12.32 279,817 +0.57(+4.88%)
Dec 15, 2010 11.65 11.75 11.59 11.75 159,710 +0.05(+0.47%)
Dec 14, 2010 12.11 12.11 11.68 11.69 140,287 -0.35(-2.93%)
Dec 13, 2010 11.95 12.14 11.95 12.04 263,171 +0.11(+0.92%)
Dec 10, 2010 12.01 12.06 11.93 11.93 95,264 -0.04(-0.33%)
Dec 09, 2010 11.99 12.06 11.97 11.97 101,677 -0.01(-0.07%)
Dec 08, 2010 11.97 12.06 11.94 11.98 133,709 +0.00(+0.00%)
Dec 07, 2010 11.83 11.98 11.73 11.98 29,845 +0.25(+2.14%)
Dec 06, 2010 12.04 12.16 11.72 11.73 73,980 -0.28(-2.35%)
Dec 03, 2010 12.04 12.09 11.88 12.01 44,958 -0.02(-0.20%)
Dec 02, 2010 11.72 12.17 11.71 12.04 99,083 +0.38(+3.30%)
Dec 01, 2010 11.02 11.76 11.02 11.65 120,531 +0.46(+4.14%)
Nov 30, 2010 10.93 11.27 10.76 11.19 197,052 +0.22(+2.00%)
Nov 29, 2010 10.73 11.02 10.73 10.97 51,494 +0.13(+1.23%)
Nov 26, 2010 10.69 10.89 10.60 10.84 7,386 +0.04(+0.36%)
Nov 24, 2010 11.03 10.80 10.80 10.80 58,633 -0.21(-1.93%)
Nov 23, 2010 11.05 11.05 10.80 11.01 179,652 -0.06(-0.57%)
Nov 22, 2010 10.98 11.13 10.95 11.07 78,495 +0.02(+0.21%)
Nov 19, 2010 11.09 11.19 10.94 11.05 131,618 -0.12(-1.05%)
Nov 18, 2010 10.89 11.16 10.84 11.16 83,964 +0.28(+2.60%)
Nov 17, 2010 10.84 11.04 10.48 10.88 122,007 +0.05(+0.43%)
Nov 16, 2010 10.85 11.03 10.68 10.84 241,251 -0.13(-1.15%)
Nov 15, 2010 10.95 11.09 10.87 10.96 96,910 +0.06(+0.58%)
Nov 12, 2010 10.91 11.01 10.84 10.90 26,170 -0.02(-0.14%)
Nov 11, 2010 10.85 10.95 10.82 10.91 58,870 +0.01(+0.07%)
Nov 10, 2010 10.82 11.03 10.74 10.91 94,671 +0.14(+1.31%)
Nov 09, 2010 10.62 10.91 10.62 10.76 85,017 +0.19(+1.78%)
Nov 08, 2010 10.54 10.77 10.44 10.58 83,407 +0.03(+0.29%)
Nov 05, 2010 10.54 10.62 10.39 10.55 151,165 -0.11(-1.02%)
Nov 04, 2010 10.90 11.00 10.58 10.65 160,737 -0.21(-1.93%)
Nov 03, 2010 10.93 11.00 10.46 10.86 126,210 -0.04(-0.36%)
Nov 02, 2010 10.90 10.90 10.79 10.90 379,554 +0.09(+0.86%)
Nov 01, 2010 10.81 10.89 10.72 10.81 78,131 +0.01(+0.07%)
Oct 29, 2010 10.87 10.89 10.79 10.80 236,818 -0.02(-0.22%)
Oct 28, 2010 10.77 10.92 10.76 10.82 254,541 +0.06(+0.58%)
Oct 27, 2010 10.67 10.84 10.62 10.76 17,748 +0.01(+0.07%)
Oct 25, 2010 10.84 10.89 10.76 10.76 54,084 -0.06(-0.58%)
Oct 22, 2010 10.74 10.86 10.68 10.82 12,209 +0.10(+0.98%)
Oct 21, 2010 10.73 10.78 10.55 10.71 44,342 +0.03(+0.26%)
Oct 20, 2010 10.73 10.76 10.68 10.69 33,244 +0.05(+0.51%)
Oct 19, 2010 10.72 10.82 10.63 10.63 59,156 -0.10(-0.94%)
Oct 18, 2010 10.71 10.76 10.58 10.73 44,024 +0.03(+0.29%)
Oct 15, 2010 10.63 10.72 10.63 10.70 17,762 +0.05(+0.48%)
Oct 14, 2010 10.74 10.74 10.53 10.65 48,108 -0.20(-1.83%)
Oct 13, 2010 10.62 10.88 10.50 10.85 85,585 +0.24(+2.27%)
Oct 12, 2010 10.58 10.61 10.47 10.61 22,021 +0.05(+0.44%)
Oct 11, 2010 10.48 10.58 10.42 10.56 53,556 +0.14(+1.34%)
Oct 08, 2010 10.39 10.50 10.39 10.42 13,693 +0.02(+0.15%)
Oct 07, 2010 10.49 10.50 10.34 10.41 123,884 -0.05(-0.52%)
Oct 06, 2010 10.38 10.48 10.37 10.46 16,588 +0.05(+0.45%)
Oct 05, 2010 10.27 10.42 10.26 10.41 32,717 +0.15(+1.44%)
Oct 04, 2010 10.28 10.42 10.27 10.27 47,123 -0.10(-0.98%)
Oct 01, 2010 10.38 10.51 10.30 10.37 242,193 -0.05(-0.45%)
Sep 30, 2010 10.15 10.50 10.11 10.41 52,220 +0.25(+2.45%)
Sep 29, 2010 10.16 10.34 10.13 10.16 85,146 +0.02(+0.15%)
Sep 28, 2010 10.11 10.27 10.08 10.15 18,121 -0.10(-0.99%)
Sep 27, 2010 10.46 10.47 10.12 10.25 25,314 -0.26(-2.44%)
Sep 24, 2010 9.946 10.57 9.946 10.51 225,031 +0.43(+4.24%)
Sep 23, 2010 10.11 10.25 9.946 10.08 33,779 -0.02(-0.19%)
Sep 22, 2010 10.06 10.17 10.06 10.10 20,006 -0.05(-0.50%)
Sep 21, 2010 10.22 10.26 10.10 10.15 68,814 -0.01(-0.08%)
Sep 20, 2010 10.08 10.23 10.04 10.16 41,893 +0.07(+0.69%)
Sep 17, 2010 10.23 10.23 9.915 10.09 59,037 -0.14(-1.37%)
Sep 15, 2010 10.16 10.23 10.01 10.23 35,726 +0.09(+0.92%)
Sep 14, 2010 10.22 10.23 10.13 10.13 18,185 -0.04(-0.38%)
Sep 13, 2010 10.13 10.23 10.03 10.17 58,207 +0.13(+1.32%)
Sep 10, 2010 10.02 10.04 9.767 10.04 11,582 +0.13(+1.33%)
Sep 09, 2010 9.970 10.13 9.907 9.907 24,450 -0.15(-1.47%)
Sep 08, 2010 9.697 10.08 9.643 10.06 54,810 +0.31(+3.19%)
Sep 07, 2010 9.612 9.744 9.596 9.744 13,361 -0.12(-1.26%)
Sep 03, 2010 9.550 9.868 9.472 9.868 32,286 +0.44(+4.70%)
Sep 02, 2010 9.355 9.511 9.316 9.425 25,545 +0.02(+0.25%)
Sep 01, 2010 9.254 9.410 9.254 9.402 27,733 +0.33(+3.69%)
Aug 31, 2010 9.137 9.137 8.990 9.068 50,268 -0.03(-0.34%)
Aug 30, 2010 9.029 9.207 9.029 9.099 38,761 +0.09(+1.04%)
Aug 27, 2010 8.974 9.029 8.935 9.005 17,647 +0.05(+0.52%)
Aug 26, 2010 8.943 9.044 8.912 8.959 27,391 -0.01(-0.09%)
Aug 25, 2010 8.881 9.044 8.850 8.966 31,846 +0.03(+0.35%)
Aug 24, 2010 9.153 9.239 8.741 8.935 71,268 -0.24(-2.63%)
Aug 23, 2010 9.363 9.550 9.130 9.176 47,748 -0.20(-2.16%)
Aug 20, 2010 9.340 9.503 9.301 9.379 80,238 -0.02(-0.17%)
Aug 19, 2010 9.285 9.425 9.262 9.394 31,787 +0.00(+0.00%)
Aug 18, 2010 9.464 9.519 9.293 9.394 48,719 -0.02(-0.17%)
Aug 17, 2010 9.262 9.604 9.122 9.410 38,294 +0.18(+1.94%)
Aug 16, 2010 9.309 9.309 9.145 9.231 34,563 -0.11(-1.17%)
Aug 13, 2010 9.347 9.417 9.200 9.340 65,976 +0.02(+0.25%)
Aug 12, 2010 9.293 9.402 9.184 9.316 74,617 -0.02(-0.25%)
Aug 11, 2010 9.464 9.499 9.285 9.340 76,961 -0.23(-2.44%)
Aug 10, 2010 9.719 9.827 9.511 9.573 57,696 -0.21(-2.13%)
Aug 09, 2010 9.735 9.812 9.635 9.781 19,176 +0.04(+0.40%)
Aug 06, 2010 9.681 9.820 9.588 9.743 89,957 +0.02(+0.24%)
Aug 05, 2010 9.511 9.750 9.504 9.719 107,730 +0.22(+2.27%)
Aug 04, 2010 9.588 9.635 9.450 9.504 60,410 +0.01(+0.08%)
Aug 03, 2010 9.349 9.673 9.057 9.496 184,742 +0.05(+0.57%)
Aug 02, 2010 9.635 9.635 9.195 9.442 123,887 -0.06(-0.65%)
Jul 30, 2010 8.733 9.612 8.656 9.504 78,159 +0.69(+7.78%)
Jul 29, 2010 8.764 8.964 8.733 8.818 63,027 +0.12(+1.33%)
Jul 28, 2010 8.687 8.710 8.478 8.702 68,833 +0.02(+0.18%)
Jul 27, 2010 8.679 8.764 8.594 8.687 55,206 +0.05(+0.54%)
Jul 26, 2010 8.756 8.756 8.640 8.640 8,004 -0.04(-0.44%)
Jul 23, 2010 8.540 8.810 8.509 8.679 44,051 +0.25(+2.92%)
Jul 22, 2010 8.347 8.625 8.347 8.432 26,255 +0.12(+1.48%)
Jul 21, 2010 8.425 8.617 8.286 8.309 41,694 -0.01(-0.09%)
Jul 20, 2010 7.885 8.363 7.885 8.317 141,678 +0.29(+3.65%)
Jul 19, 2010 7.985 8.039 7.808 8.024 41,006 +0.00(+0.00%)
Jul 16, 2010 8.386 8.440 7.985 8.024 79,712 -0.43(-5.10%)
Jul 15, 2010 8.494 8.571 8.425 8.455 65,762 -0.02(-0.27%)
Jul 14, 2010 8.363 8.517 8.363 8.478 577,483 +0.15(+1.85%)
Jul 13, 2010 8.515 8.515 8.139 8.324 163,635 +0.08(+0.93%)
Jul 12, 2010 7.970 8.247 7.939 8.247 65,972 +0.24(+2.98%)
Jul 09, 2010 7.862 8.016 7.854 8.008 36,868 +0.15(+1.86%)
Jul 08, 2010 7.977 7.977 7.762 7.862 106,437 -0.03(-0.39%)
Jul 07, 2010 7.877 7.900 7.779 7.893 212,476 -0.02(-0.29%)
Jul 06, 2010 8.024 8.301 7.908 7.916 63,742 -0.08(-0.96%)
Jul 02, 2010 8.155 8.209 7.839 7.993 47,504 -0.23(-2.81%)
Jul 01, 2010 8.269 8.378 8.139 8.224 215,826 -0.01(-0.09%)
Jun 30, 2010 8.494 8.494 8.201 8.232 197,885 -0.33(-3.87%)
Jun 29, 2010 8.725 8.795 8.371 8.563 182,952 -0.72(-7.72%)
Jun 25, 2010 9.302 9.427 9.211 9.280 120,935 -0.15(-1.55%)
Jun 24, 2010 9.511 9.588 9.388 9.427 49,974 -0.34(-3.47%)
Jun 23, 2010 9.480 9.820 9.403 9.766 46,030 +0.34(+3.60%)
Jun 22, 2010 9.881 9.881 9.403 9.427 106,986 -0.37(-3.78%)
Jun 21, 2010 10.10 10.10 9.758 9.797 23,289 -0.08(-0.86%)
Jun 18, 2010 10.02 10.12 9.789 9.881 124,800 -0.13(-1.31%)
Jun 17, 2010 9.874 10.03 9.866 10.01 62,164 +0.02(+0.23%)
Jun 16, 2010 9.958 10.17 9.943 9.989 74,665 -0.01(-0.08%)
Jun 15, 2010 9.982 10.15 9.750 9.997 57,363 -0.02(-0.15%)
Jun 14, 2010 9.850 10.09 9.847 10.01 126,029 +0.16(+1.64%)
Jun 11, 2010 9.581 9.866 9.519 9.850 56,769 +0.25(+2.65%)
Jun 10, 2010 9.257 9.596 9.141 9.596 76,101 +0.47(+5.15%)
Jun 09, 2010 9.118 9.280 9.087 9.126 38,126 -0.02(-0.17%)
Jun 08, 2010 8.818 9.149 8.710 9.141 85,428 +0.28(+3.13%)
Jun 07, 2010 9.357 9.357 8.848 8.864 94,188 -0.21(-2.29%)
Jun 04, 2010 8.926 9.473 8.926 9.072 66,262 -0.25(-2.73%)
Jun 03, 2010 9.388 9.511 9.288 9.326 67,638 -0.11(-1.14%)
Jun 02, 2010 9.457 9.542 9.380 9.434 63,349 +0.00(+0.04%)
Jun 01, 2010 9.349 9.457 9.326 9.430 66,868 +0.04(+0.45%)
May 28, 2010 9.265 9.465 9.188 9.388 75,699 +0.12(+1.33%)
May 27, 2010 9.118 9.396 9.026 9.265 93,621 +0.43(+4.89%)
May 26, 2010 8.494 8.972 8.478 8.833 189,127 +0.43(+5.14%)
May 25, 2010 8.240 8.409 8.109 8.401 70,123 +0.01(+0.09%)
May 24, 2010 8.610 8.795 8.363 8.394 83,827 -0.16(-1.89%)
May 21, 2010 8.294 8.563 8.255 8.556 56,067 +0.18(+2.12%)
May 20, 2010 8.478 8.810 8.371 8.378 54,193 -0.49(-5.48%)
May 19, 2010 8.956 9.041 8.617 8.864 76,625 -0.09(-1.03%)
May 18, 2010 9.172 9.272 8.879 8.956 193,444 -0.22(-2.35%)
May 17, 2010 9.211 9.357 8.949 9.172 136,079 -0.01(-0.08%)
May 14, 2010 9.249 9.296 8.895 9.180 156,450 -0.08(-0.92%)
May 13, 2010 9.480 9.534 9.203 9.265 223,590 -0.22(-2.28%)
May 12, 2010 9.280 9.496 9.280 9.480 190,027 +0.23(+2.50%)
May 11, 2010 9.111 9.288 9.064 9.249 256,383 -0.02(-0.25%)
May 10, 2010 9.326 9.565 9.188 9.272 141,449 +0.21(+2.30%)
May 07, 2010 9.712 9.827 9.018 9.064 216,754 -0.88(-8.84%)
May 06, 2010 9.766 10.02 8.209 9.943 267,900 +0.05(+0.47%)
May 05, 2010 9.890 9.997 9.635 9.897 148,801 +0.06(+0.63%)
May 04, 2010 9.889 9.982 9.789 9.835 159,126 -0.18(-1.77%)
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.