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

Medifast Inc (NY: MED )

18.68 -0.31 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2009 22.56 23.15 23.15 23.15 2,779,957 +0.19(+0.82%)
Dec 30, 2009 25.30 25.47 22.57 22.96 3,247,525 -2.62(-10.24%)
Dec 29, 2009 27.02 27.09 25.53 25.58 1,203,862 -1.18(-4.41%)
Dec 28, 2009 26.74 27.69 26.44 26.76 1,382,045 +0.41(+1.55%)
Dec 24, 2009 25.96 26.93 25.90 26.35 597,692 +0.73(+2.87%)
Dec 23, 2009 24.70 25.65 24.69 25.62 759,460 +0.95(+3.87%)
Dec 22, 2009 24.35 24.83 24.32 24.66 591,976 +0.33(+1.34%)
Dec 21, 2009 24.55 24.75 24.25 24.34 558,723 +0.25(+1.04%)
Dec 18, 2009 24.75 24.75 23.25 24.09 1,262,600 -0.33(-1.33%)
Dec 17, 2009 24.73 25.02 24.41 24.41 851,717 -0.49(-1.98%)
Dec 16, 2009 24.74 25.21 24.43 24.91 677,915 +0.42(+1.70%)
Dec 15, 2009 24.19 25.23 24.19 24.49 829,248 +0.17(+0.72%)
Dec 14, 2009 24.12 24.40 24.04 24.31 676,347 +0.60(+2.52%)
Dec 11, 2009 23.82 24.01 23.48 23.72 464,984 +0.23(+0.97%)
Dec 10, 2009 23.93 24.16 23.35 23.49 785,928 -0.06(-0.26%)
Dec 09, 2009 23.47 23.94 23.09 23.55 694,168 +0.08(+0.32%)
Dec 08, 2009 23.46 24.05 22.92 23.47 678,694 -0.29(-1.21%)
Dec 07, 2009 24.21 24.53 23.58 23.76 1,017,931 -0.19(-0.79%)
Dec 04, 2009 23.22 24.22 23.10 23.95 1,321,381 +1.51(+6.71%)
Dec 03, 2009 22.63 23.85 22.24 22.44 1,460,880 +0.04(+0.17%)
Dec 02, 2009 22.00 22.59 21.95 22.41 843,491 +0.77(+3.57%)
Dec 01, 2009 20.73 21.93 20.55 21.63 857,760 +1.21(+5.93%)
Nov 30, 2009 20.43 20.67 20.23 20.42 506,688 +0.20(+0.97%)
Nov 27, 2009 20.33 20.60 19.05 20.23 611,548 -0.66(-3.15%)
Nov 25, 2009 20.82 21.08 20.51 20.89 282,952 +0.05(+0.22%)
Nov 24, 2009 21.08 21.16 20.44 20.84 533,608 -0.03(-0.15%)
Nov 23, 2009 20.80 21.15 20.68 20.87 694,838 +0.67(+3.30%)
Nov 20, 2009 20.34 20.48 19.83 20.20 771,978 -0.45(-2.20%)
Nov 19, 2009 21.12 21.28 20.47 20.66 724,840 -0.77(-3.60%)
Nov 18, 2009 21.20 21.70 20.99 21.43 758,687 +0.23(+1.11%)
Nov 17, 2009 20.99 21.26 20.92 21.20 696,479 +0.21(+1.01%)
Nov 16, 2009 20.45 21.12 20.45 20.98 1,311,392 +0.77(+3.82%)
Nov 13, 2009 20.01 20.59 19.72 20.21 767,809 +0.13(+0.64%)
Nov 12, 2009 20.70 20.85 20.00 20.08 698,871 -0.60(-2.89%)
Nov 11, 2009 20.62 20.82 20.26 20.68 795,764 +0.30(+1.45%)
Nov 10, 2009 20.66 20.82 20.21 20.39 869,556 -0.07(-0.33%)
Nov 09, 2009 20.34 20.87 20.19 20.45 1,029,009 +0.61(+3.05%)
Nov 06, 2009 20.02 20.05 19.34 19.85 922,640 -0.21(-1.06%)
Nov 05, 2009 19.23 20.36 19.21 20.06 1,451,215 +1.17(+6.17%)
Nov 04, 2009 18.10 19.42 18.02 18.89 1,494,294 +1.11(+6.26%)
Nov 03, 2009 16.97 17.92 16.96 17.78 1,005,533 +0.44(+2.53%)
Nov 02, 2009 17.03 18.02 16.77 17.34 834,638 +0.67(+4.04%)
Oct 30, 2009 17.63 17.71 16.53 16.67 951,314 -0.83(-4.76%)
Oct 29, 2009 15.34 18.10 15.34 17.50 1,936,095 +2.62(+17.60%)
Oct 28, 2009 15.65 15.67 14.80 14.88 1,307,363 -0.90(-5.71%)
Oct 27, 2009 16.01 16.06 14.97 15.78 1,484,846 -0.33(-2.02%)
Oct 26, 2009 17.60 18.11 15.94 16.11 1,798,720 -1.58(-8.94%)
Oct 23, 2009 17.65 17.75 17.41 17.69 655,362 -0.33(-1.81%)
Oct 22, 2009 18.52 18.52 17.09 18.02 916,646 -0.34(-1.86%)
Oct 21, 2009 18.51 18.90 18.26 18.36 805,351 -0.16(-0.86%)
Oct 20, 2009 18.24 18.61 18.20 18.52 999,394 -0.14(-0.77%)
Oct 19, 2009 18.27 18.73 17.93 18.66 966,251 +0.57(+3.14%)
Oct 16, 2009 17.90 18.17 17.52 18.09 769,761 +0.22(+1.23%)
Oct 15, 2009 17.80 18.08 17.69 17.87 573,522 -0.10(-0.55%)
Oct 14, 2009 17.31 17.98 17.31 17.97 925,296 +0.81(+4.72%)
Oct 13, 2009 17.36 17.37 16.29 17.16 662,097 -0.14(-0.83%)
Oct 12, 2009 17.41 17.46 16.92 17.30 651,188 +0.36(+2.15%)
Oct 09, 2009 17.16 17.43 16.74 16.94 751,464 -0.18(-1.06%)
Oct 08, 2009 16.77 17.22 16.59 17.12 759,624 +0.69(+4.19%)
Oct 07, 2009 16.32 16.56 15.93 16.43 489,421 +0.11(+0.70%)
Oct 06, 2009 16.28 16.77 16.00 16.32 1,053,114 +0.33(+2.03%)
Oct 05, 2009 14.91 16.05 14.76 16.00 1,056,012 +1.29(+8.81%)
Oct 02, 2009 14.74 14.95 13.45 14.70 1,521,902 -0.46(-3.05%)
Oct 01, 2009 16.41 16.41 15.05 15.16 1,088,804 -1.28(-7.78%)
Sep 30, 2009 16.90 17.13 15.93 16.44 962,460 -0.16(-0.96%)
Sep 29, 2009 16.08 16.65 16.02 16.60 800,932 +0.64(+4.03%)
Sep 28, 2009 14.92 16.05 14.76 15.96 880,819 +1.17(+7.88%)
Sep 25, 2009 15.19 15.36 14.44 14.79 1,326,087 -0.75(-4.82%)
Sep 24, 2009 16.84 17.01 15.08 15.54 1,814,422 -1.35(-7.98%)
Sep 23, 2009 16.87 17.32 16.58 16.89 1,020,724 +0.37(+2.25%)
Sep 22, 2009 16.12 16.65 16.09 16.52 702,445 +0.51(+3.17%)
Sep 21, 2009 15.56 16.05 15.34 16.01 718,350 +0.53(+3.42%)
Sep 18, 2009 15.24 15.60 14.96 15.48 833,984 +0.42(+2.82%)
Sep 17, 2009 16.24 16.43 14.11 15.06 1,896,477 -0.92(-5.78%)
Sep 16, 2009 15.86 16.22 15.59 15.98 851,954 +0.31(+1.98%)
Sep 15, 2009 15.22 15.71 15.22 15.67 775,011 +0.60(+3.97%)
Sep 14, 2009 14.79 15.22 14.27 15.07 1,241,223 +0.36(+2.42%)
Sep 11, 2009 14.57 14.91 14.47 14.72 615,809 +0.18(+1.25%)
Sep 10, 2009 14.19 14.56 14.12 14.53 984,538 +0.55(+3.95%)
Sep 09, 2009 13.69 14.12 13.69 13.98 1,051,390 +0.47(+3.47%)
Sep 08, 2009 13.61 13.85 13.36 13.51 1,153,532 -0.02(-0.17%)
Sep 04, 2009 13.04 13.59 12.88 13.54 710,529 +0.42(+3.23%)
Sep 03, 2009 13.07 13.26 12.36 13.11 909,914 +0.20(+1.52%)
Sep 02, 2009 12.86 13.13 12.13 12.91 1,436,726 -0.11(-0.87%)
Sep 01, 2009 14.00 14.57 12.82 13.03 1,722,574 -1.19(-8.36%)
Aug 31, 2009 13.81 14.34 13.74 14.22 846,683 +0.15(+1.08%)
Aug 28, 2009 14.17 14.54 13.82 14.06 1,162,488 -0.04(-0.27%)
Aug 27, 2009 14.50 14.53 13.44 14.10 1,675,665 -0.28(-1.95%)
Aug 26, 2009 14.15 14.81 14.11 14.38 1,558,941 +0.41(+2.93%)
Aug 25, 2009 13.75 14.32 13.60 13.97 1,218,179 +0.52(+3.88%)
Aug 24, 2009 12.94 13.72 12.94 13.45 1,386,562 +0.81(+6.41%)
Aug 21, 2009 12.69 13.06 12.44 12.64 1,139,810 +0.10(+0.78%)
Aug 20, 2009 12.14 12.72 12.11 12.54 838,886 +0.45(+3.69%)
Aug 19, 2009 11.71 12.23 11.58 12.10 622,264 +0.19(+1.59%)
Aug 18, 2009 11.59 12.05 11.56 11.91 679,963 +0.91(+8.26%)
Aug 17, 2009 11.91 11.91 10.75 11.00 978,907 -1.40(-11.29%)
Aug 14, 2009 12.16 12.66 12.04 12.40 1,112,911 +0.36(+2.95%)
Aug 13, 2009 11.51 12.20 11.37 12.04 1,322,243 +0.86(+7.72%)
Aug 12, 2009 10.64 11.40 10.64 11.18 575,340 +0.60(+5.65%)
Aug 11, 2009 10.83 10.93 10.52 10.58 392,520 -0.26(-2.44%)
Aug 10, 2009 10.51 11.17 10.22 10.85 630,331 +0.18(+1.70%)
Aug 07, 2009 10.33 11.12 10.27 10.67 896,762 +0.48(+4.68%)
Aug 06, 2009 12.09 12.11 9.485 10.19 2,724,017 -1.64(-13.88%)
Aug 05, 2009 12.39 12.47 11.24 11.83 1,147,756 -0.49(-3.99%)
Aug 04, 2009 12.07 12.48 12.04 12.32 1,113,037 +0.31(+2.58%)
Aug 03, 2009 11.62 12.11 11.62 12.01 940,873 +0.70(+6.15%)
Jul 31, 2009 11.35 11.69 11.23 11.32 678,086 +0.05(+0.40%)
Jul 30, 2009 11.35 12.16 11.18 11.27 1,475,988 +0.40(+3.69%)
Jul 29, 2009 11.10 11.27 10.76 10.87 670,835 -0.25(-2.25%)
Jul 28, 2009 11.12 11.45 10.86 11.12 721,149 -0.05(-0.47%)
Jul 27, 2009 11.20 11.35 10.86 11.17 1,080,064 +0.39(+3.58%)
Jul 24, 2009 10.54 11.14 10.04 10.79 944,555 +0.20(+1.93%)
Jul 23, 2009 10.45 10.78 9.864 10.58 1,490,665 +0.14(+1.38%)
Jul 22, 2009 10.48 10.79 10.30 10.44 737,063 -0.08(-0.79%)
Jul 21, 2009 10.45 10.77 10.36 10.52 1,020,392 +0.18(+1.76%)
Jul 20, 2009 9.939 10.51 9.848 10.34 1,138,214 +0.61(+6.30%)
Jul 17, 2009 9.394 9.811 9.372 9.727 937,642 +0.42(+4.47%)
Jul 16, 2009 9.152 9.440 9.031 9.311 894,768 +0.30(+3.27%)
Jul 15, 2009 8.736 9.046 8.478 9.016 721,565 +0.59(+7.01%)
Jul 14, 2009 8.274 8.524 8.228 8.425 603,903 +0.21(+2.58%)
Jul 13, 2009 7.714 8.319 7.714 8.213 559,970 +0.50(+6.48%)
Jul 10, 2009 7.517 7.774 7.509 7.714 291,131 +0.11(+1.49%)
Jul 09, 2009 7.593 7.827 7.441 7.600 343,466 +0.11(+1.52%)
Jul 08, 2009 8.221 8.221 7.305 7.487 847,651 -0.65(-8.00%)
Jul 07, 2009 8.395 8.516 8.092 8.138 578,323 -0.17(-2.09%)
Jul 06, 2009 7.858 8.327 7.297 8.312 879,644 +0.45(+5.68%)
Jul 02, 2009 8.456 8.493 7.578 7.865 878,518 -0.64(-7.56%)
Jul 01, 2009 8.842 8.925 8.456 8.509 718,557 -0.17(-1.92%)
Jun 30, 2009 8.463 8.895 8.418 8.675 801,324 +0.34(+4.09%)
Jun 29, 2009 8.387 8.819 8.138 8.334 1,631,252 +0.31(+3.87%)
Jun 26, 2009 7.328 8.039 7.305 8.024 2,361,103 +0.72(+9.84%)
Jun 25, 2009 6.949 7.320 6.949 7.305 496,903 +0.68(+10.29%)
Jun 24, 2009 6.427 6.866 6.268 6.624 350,083 +0.34(+5.42%)
Jun 23, 2009 6.389 6.457 6.048 6.283 377,583 +0.05(+0.85%)
Jun 22, 2009 6.775 6.866 6.207 6.230 326,648 -0.58(-8.45%)
Jun 19, 2009 6.525 6.843 6.472 6.805 301,066 +0.40(+6.26%)
Jun 18, 2009 6.230 6.434 5.995 6.404 202,813 +0.25(+4.06%)
Jun 17, 2009 6.147 6.245 5.860 6.154 320,236 +0.03(+0.49%)
Jun 16, 2009 6.450 6.450 5.980 6.124 385,673 -0.24(-3.81%)
Jun 15, 2009 6.609 6.609 6.298 6.366 196,109 -0.28(-4.21%)
Jun 12, 2009 6.533 6.722 6.434 6.646 237,077 +0.11(+1.74%)
Jun 11, 2009 6.351 6.616 6.351 6.533 414,198 +0.07(+1.05%)
Jun 10, 2009 6.616 6.662 6.313 6.465 668,994 -0.20(-2.95%)
Jun 09, 2009 6.987 7.138 6.359 6.662 1,103,783 -0.32(-4.56%)
Jun 08, 2009 6.798 7.169 6.669 6.979 768,888 -0.86(-10.92%)
Jun 05, 2009 7.903 8.032 7.570 7.835 274,059 +0.04(+0.55%)
Jun 04, 2009 7.835 7.850 7.638 7.792 191,612 +0.07(+0.92%)
Jun 03, 2009 7.956 8.032 7.123 7.721 779,528 -0.39(-4.85%)
Jun 02, 2009 8.001 8.251 7.933 8.115 529,356 +0.23(+2.88%)
Jun 01, 2009 7.381 8.259 7.305 7.888 954,465 +0.62(+8.54%)
May 29, 2009 7.449 7.449 7.002 7.267 274,617 -0.08(-1.13%)
May 28, 2009 7.471 7.540 7.010 7.350 339,301 -0.02(-0.31%)
May 27, 2009 7.646 7.683 7.237 7.373 588,521 -0.08(-1.12%)
May 26, 2009 7.048 7.630 7.048 7.456 402,208 +0.42(+5.91%)
May 22, 2009 7.108 7.381 6.873 7.040 395,229 -0.02(-0.32%)
May 21, 2009 6.215 7.222 6.079 7.063 627,857 +0.58(+8.87%)
May 20, 2009 7.048 7.524 6.457 6.487 863,280 -0.47(-6.75%)
May 19, 2009 7.131 7.161 6.919 6.957 357,978 -0.16(-2.23%)
May 18, 2009 6.366 7.260 6.283 7.116 1,127,409 +0.91(+14.63%)
May 15, 2009 6.207 6.495 6.139 6.207 385,182 -0.11(-1.80%)
May 14, 2009 5.412 6.457 5.397 6.321 892,571 +1.08(+20.66%)
May 13, 2009 5.049 5.254 4.989 5.238 211,927 +0.07(+1.29%)
May 12, 2009 4.814 5.216 4.814 5.172 279,147 +0.29(+5.84%)
May 11, 2009 4.996 4.996 4.814 4.886 155,424 -0.15(-2.93%)
May 08, 2009 4.958 5.095 4.920 5.034 105,570 +0.08(+1.53%)
May 07, 2009 5.201 5.291 4.920 4.958 317,761 -0.22(-4.24%)
May 06, 2009 5.238 5.375 5.110 5.178 247,363 -0.11(-2.15%)
May 05, 2009 5.185 5.405 5.148 5.291 468,399 +0.11(+2.04%)
May 04, 2009 5.148 5.208 5.110 5.185 273,826 -0.07(-1.30%)
May 01, 2009 5.344 5.579 5.201 5.254 341,604 -0.04(-0.72%)
Apr 30, 2009 5.306 5.556 5.185 5.291 474,852 -0.02(-0.29%)
Apr 29, 2009 5.185 5.390 4.943 5.306 1,093,994 +1.03(+24.07%)
Apr 28, 2009 4.004 4.391 4.004 4.277 529,177 +0.23(+5.61%)
Apr 27, 2009 4.080 4.110 3.906 4.050 228,462 -0.07(-1.65%)
Apr 24, 2009 4.035 4.201 4.020 4.118 272,131 +0.04(+0.93%)
Apr 23, 2009 3.989 4.080 3.898 4.080 181,475 +0.11(+2.67%)
Apr 22, 2009 4.027 4.027 3.815 3.974 246,151 +0.08(+1.94%)
Apr 21, 2009 3.588 4.035 3.588 3.898 164,401 +0.23(+6.19%)
Apr 20, 2009 3.815 3.846 3.558 3.671 192,079 -0.17(-4.53%)
Apr 17, 2009 3.846 3.846 3.724 3.846 76,183 +0.01(+0.20%)
Apr 16, 2009 3.914 3.914 3.724 3.838 170,773 -0.10(-2.50%)
Apr 15, 2009 3.732 3.936 3.664 3.936 149,897 +0.15(+4.02%)
Apr 14, 2009 3.853 3.868 3.770 3.784 178,439 -0.10(-2.55%)
Apr 13, 2009 3.921 3.921 3.747 3.883 57,046 +0.08(+1.99%)
Apr 09, 2009 3.785 3.936 3.762 3.808 190,709 +0.02(+0.60%)
Apr 08, 2009 3.391 3.785 3.369 3.785 188,380 +0.38(+11.11%)
Apr 07, 2009 3.232 3.429 3.232 3.406 59,945 +0.04(+1.12%)
Apr 06, 2009 3.263 3.369 3.225 3.369 52,861 -0.08(-2.20%)
Apr 03, 2009 3.316 3.444 3.225 3.444 68,419 +0.10(+2.94%)
Apr 02, 2009 3.285 3.384 3.149 3.346 68,098 +0.14(+4.25%)
Apr 01, 2009 3.104 3.346 3.104 3.210 63,546 +0.07(+2.17%)
Mar 31, 2009 3.232 3.232 2.990 3.142 91,624 -0.08(-2.35%)
Mar 30, 2009 3.187 3.217 2.922 3.217 149,700 -0.11(-3.41%)
Mar 26, 2009 3.104 3.331 3.104 3.331 124,597 +0.23(+7.58%)
Mar 25, 2009 3.285 3.285 2.884 3.096 206,289 -0.11(-3.31%)
Mar 24, 2009 3.202 3.225 3.058 3.202 133,974 +0.00(+0.00%)
Mar 23, 2009 3.232 3.278 3.164 3.202 169,966 +0.02(+0.71%)
Mar 20, 2009 3.565 3.565 3.028 3.179 168,303 -0.33(-9.29%)
Mar 19, 2009 3.891 3.891 3.475 3.505 262,387 -0.35(-9.04%)
Mar 18, 2009 3.664 3.861 3.535 3.853 106,412 +0.09(+2.41%)
Mar 17, 2009 3.815 3.898 3.724 3.762 117,323 -0.05(-1.39%)
Mar 16, 2009 3.853 4.004 3.762 3.815 94,747 -0.05(-1.18%)
Mar 13, 2009 4.088 4.088 3.823 3.861 0 -0.22(-5.38%)
Mar 12, 2009 4.012 4.088 3.649 4.080 294,375 +0.27(+7.16%)
Mar 11, 2009 3.747 3.929 3.679 3.808 187,998 +0.10(+2.65%)
Mar 10, 2009 3.293 3.732 3.263 3.709 255,201 +0.36(+10.86%)
Mar 09, 2009 3.422 3.550 3.232 3.346 390,230 -0.08(-2.21%)
Mar 06, 2009 3.308 3.535 3.255 3.422 0 +0.08(+2.49%)
Mar 05, 2009 3.331 3.459 3.217 3.338 133,252 -0.11(-3.29%)
Mar 04, 2009 3.497 3.535 3.316 3.452 369,084 +0.30(+9.35%)
Mar 02, 2009 3.444 3.475 3.142 3.157 427,441 -0.33(-9.35%)
Feb 27, 2009 3.406 3.550 3.263 3.482 0 -0.01(-0.22%)
Feb 26, 2009 3.717 3.747 3.429 3.490 269,887 -0.19(-5.14%)
Feb 25, 2009 3.634 3.740 3.406 3.679 502,717 -0.05(-1.22%)
Feb 24, 2009 3.353 3.724 3.323 3.724 365,608 +0.39(+11.56%)
Feb 23, 2009 3.535 3.785 3.278 3.338 281,348 -0.20(-5.57%)
Feb 20, 2009 3.770 3.861 3.467 3.535 238,671 -0.24(-6.41%)
Feb 19, 2009 3.898 4.004 3.641 3.777 305,314 -0.16(-4.04%)
Feb 18, 2009 4.103 4.277 3.898 3.936 494,131 +0.05(+1.36%)
Feb 17, 2009 5.488 5.496 3.490 3.883 1,850,042 -1.64(-29.68%)
Feb 13, 2009 5.518 5.693 5.337 5.522 216,376 +0.06(+1.03%)
Feb 12, 2009 5.072 5.473 4.928 5.465 123,753 +0.36(+6.96%)
Feb 11, 2009 5.034 5.238 4.860 5.110 146,532 -0.01(-0.15%)
Feb 10, 2009 5.594 5.632 5.019 5.117 169,921 -0.42(-7.53%)
Feb 09, 2009 5.829 5.905 5.433 5.534 171,114 -0.30(-5.06%)
Feb 06, 2009 5.677 5.867 5.677 5.829 161,620 +0.15(+2.67%)
Feb 05, 2009 5.231 5.677 5.231 5.677 199,309 +0.41(+7.76%)
Feb 04, 2009 5.852 5.905 5.208 5.269 239,172 -0.55(-9.49%)
Feb 03, 2009 5.738 5.852 5.738 5.821 245,655 +0.08(+1.45%)
Feb 02, 2009 5.912 5.912 5.587 5.738 238,423 -0.12(-2.07%)
Jan 30, 2009 5.738 6.018 5.511 5.859 0 +0.14(+2.52%)
Jan 29, 2009 5.783 5.836 5.662 5.715 124,996 -0.17(-2.83%)
Jan 28, 2009 5.375 5.882 5.299 5.882 710,050 +0.58(+11.00%)
Jan 27, 2009 5.254 5.352 5.254 5.299 122,211 +0.05(+1.01%)
Jan 26, 2009 5.299 5.412 5.246 5.246 198,929 +0.02(+0.29%)
Jan 23, 2009 5.026 5.503 5.026 5.231 396,994 -0.05(-1.00%)
Jan 22, 2009 4.534 5.450 4.466 5.284 380,960 +0.79(+17.51%)
Jan 21, 2009 4.315 4.519 4.305 4.497 108,799 +0.15(+3.48%)
Jan 20, 2009 4.451 4.565 4.345 4.345 61,949 -0.11(-2.38%)
Jan 16, 2009 4.368 4.618 4.368 4.451 78,221 +0.06(+1.38%)
Jan 15, 2009 4.315 4.391 4.171 4.391 47,303 +0.02(+0.52%)
Jan 14, 2009 4.633 4.633 4.307 4.368 77,928 -0.25(-5.41%)
Jan 13, 2009 4.519 4.618 4.466 4.618 74,438 +0.04(+0.83%)
Jan 12, 2009 4.398 4.618 4.353 4.580 97,162 +0.12(+2.72%)
Jan 09, 2009 4.603 4.603 4.360 4.459 59,644 -0.08(-1.67%)
Jan 08, 2009 4.398 4.542 4.118 4.534 132,613 +0.14(+3.10%)
Jan 07, 2009 4.489 4.534 4.398 4.398 91,462 -0.11(-2.35%)
Jan 06, 2009 4.527 4.610 4.489 4.504 40,756 +0.08(+1.71%)
Jan 05, 2009 4.436 4.769 4.413 4.428 173,863 -0.05(-1.18%)
Jan 02, 2009 4.247 4.527 4.141 4.481 0 +0.30(+7.25%)
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.