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

Marten Transport L (NQ: MRTN )

17.63 -0.25 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
May 28, 2010 4.757 4.788 4.708 4.716 521,344 -0.04(-0.85%)
May 27, 2010 4.593 4.759 4.515 4.757 569,550 +0.25(+5.45%)
May 26, 2010 4.420 4.555 4.375 4.511 527,766 +0.11(+2.40%)
May 25, 2010 4.350 4.435 4.278 4.405 354,364 +0.00(+0.05%)
May 24, 2010 4.507 4.519 4.394 4.403 318,827 -0.09(-2.07%)
May 21, 2010 4.399 4.502 4.316 4.496 481,057 +0.08(+1.92%)
May 20, 2010 4.507 4.771 4.405 4.411 476,751 -0.34(-7.09%)
May 19, 2010 4.854 4.854 4.706 4.748 258,259 -0.08(-1.75%)
May 18, 2010 4.896 4.931 4.765 4.833 527,554 -0.00(-0.09%)
May 17, 2010 4.782 4.854 4.687 4.837 238,361 +0.09(+1.83%)
May 14, 2010 4.757 4.761 4.672 4.750 216,829 -0.03(-0.71%)
May 13, 2010 4.941 4.958 4.776 4.784 533,631 -0.15(-3.09%)
May 12, 2010 4.733 4.987 4.733 4.937 638,792 +0.22(+4.58%)
May 11, 2010 4.693 4.780 4.600 4.721 383,385 +0.04(+0.91%)
May 10, 2010 4.570 4.678 4.555 4.678 414,327 +0.21(+4.59%)
May 07, 2010 4.600 4.625 4.405 4.473 677,342 -0.13(-2.76%)
May 06, 2010 4.659 4.771 4.500 4.600 590,756 -0.06(-1.27%)
May 05, 2010 4.659 4.693 4.619 4.659 370,295 -0.01(-0.23%)
May 04, 2010 4.680 4.680 4.600 4.670 428,058 -0.07(-1.52%)
May 03, 2010 4.627 4.744 4.610 4.742 233,526 +0.11(+2.47%)
Apr 30, 2010 4.704 4.754 4.621 4.627 333,729 -0.08(-1.75%)
Apr 29, 2010 4.513 4.710 4.471 4.710 373,511 +0.23(+5.10%)
Apr 28, 2010 4.574 4.574 4.477 4.481 230,395 -0.06(-1.31%)
Apr 27, 2010 4.676 4.721 4.541 4.541 375,447 -0.14(-3.07%)
Apr 26, 2010 4.714 4.740 4.653 4.685 218,307 -0.02(-0.41%)
Apr 23, 2010 4.665 4.727 4.627 4.704 300,312 -0.01(-0.13%)
Apr 22, 2010 4.623 4.733 4.574 4.710 496,913 +0.06(+1.18%)
Apr 21, 2010 4.536 4.776 4.452 4.655 1,568,000 +0.27(+6.08%)
Apr 20, 2010 4.460 4.507 4.337 4.388 887,967 -0.07(-1.57%)
Apr 19, 2010 4.458 4.500 4.394 4.458 259,855 -0.03(-0.61%)
Apr 16, 2010 4.502 4.511 4.405 4.485 350,870 -0.01(-0.28%)
Apr 15, 2010 4.316 4.530 4.316 4.498 798,520 +0.16(+3.76%)
Apr 14, 2010 4.181 4.335 4.181 4.335 1,809,039 +0.19(+4.49%)
Apr 13, 2010 4.174 4.176 4.109 4.149 215,913 -0.02(-0.46%)
Apr 12, 2010 4.166 4.206 4.099 4.168 183,554 +0.01(+0.25%)
Apr 09, 2010 4.202 4.202 4.138 4.157 158,018 -0.04(-1.01%)
Apr 08, 2010 4.085 4.219 4.083 4.200 312,532 +0.09(+2.22%)
Apr 07, 2010 4.145 4.145 4.068 4.109 332,719 -0.05(-1.22%)
Apr 06, 2010 4.200 4.200 4.145 4.159 461,716 -0.07(-1.65%)
Apr 05, 2010 4.147 4.229 4.125 4.229 274,304 +0.10(+2.31%)
Apr 01, 2010 4.178 4.134 4.134 4.134 260,648 -0.04(-0.96%)
Mar 31, 2010 4.089 4.204 4.089 4.174 322,741 +0.06(+1.44%)
Mar 30, 2010 4.081 4.119 4.068 4.115 159,080 +0.03(+0.67%)
Mar 29, 2010 4.151 4.151 4.028 4.087 339,386 -0.02(-0.52%)
Mar 26, 2010 4.119 4.147 4.104 4.109 336,425 +0.01(+0.36%)
Mar 25, 2010 4.134 4.208 4.092 4.094 810,749 -0.03(-0.72%)
Mar 24, 2010 4.183 4.200 4.119 4.123 176,098 -0.08(-1.82%)
Mar 23, 2010 4.170 4.240 4.157 4.200 525,976 +0.02(+0.51%)
Mar 22, 2010 4.172 4.190 4.136 4.178 379,900 -0.02(-0.50%)
Mar 19, 2010 4.193 4.204 4.104 4.200 945,357 +0.02(+0.46%)
Mar 18, 2010 4.147 4.204 4.106 4.181 388,664 +0.01(+0.25%)
Mar 17, 2010 4.233 4.274 4.149 4.170 587,640 -0.07(-1.55%)
Mar 16, 2010 4.276 4.314 4.202 4.236 609,658 -0.04(-0.94%)
Mar 15, 2010 4.267 4.310 4.250 4.276 381,595 +0.00(+0.00%)
Mar 12, 2010 4.238 4.276 4.229 4.276 757,231 +0.04(+1.05%)
Mar 11, 2010 4.197 4.242 4.102 4.231 183,105 +0.00(+0.10%)
Mar 10, 2010 4.265 4.346 4.197 4.227 427,430 -0.05(-1.19%)
Mar 09, 2010 4.142 4.310 4.125 4.278 571,845 +0.11(+2.69%)
Mar 08, 2010 4.153 4.168 4.043 4.166 251,162 +0.02(+0.56%)
Mar 05, 2010 4.077 4.154 4.077 4.142 391,539 +0.07(+1.77%)
Mar 04, 2010 4.092 4.117 4.058 4.070 386,685 -0.03(-0.62%)
Mar 03, 2010 4.115 4.151 3.990 4.096 287,313 +0.01(+0.21%)
Mar 02, 2010 4.037 4.104 4.028 4.087 480,797 +0.05(+1.26%)
Mar 01, 2010 3.998 4.104 3.984 4.037 776,015 +0.05(+1.17%)
Feb 26, 2010 3.907 4.039 3.899 3.990 807,878 +0.09(+2.28%)
Feb 25, 2010 3.823 3.907 3.799 3.901 397,102 +0.05(+1.21%)
Feb 24, 2010 3.787 3.869 3.759 3.854 484,995 +0.06(+1.62%)
Feb 23, 2010 3.814 3.825 3.755 3.793 280,287 -0.02(-0.56%)
Feb 22, 2010 3.732 3.867 3.732 3.814 264,213 +0.08(+2.16%)
Feb 19, 2010 3.687 3.734 3.679 3.734 288,748 +0.05(+1.32%)
Feb 18, 2010 3.712 3.719 3.657 3.685 331,345 -0.04(-1.02%)
Feb 17, 2010 3.689 3.727 3.679 3.723 141,505 +0.06(+1.50%)
Feb 16, 2010 3.689 3.689 3.619 3.668 439,207 +0.01(+0.35%)
Feb 12, 2010 3.617 3.655 3.655 3.655 2,086,606 +0.01(+0.17%)
Feb 11, 2010 3.645 3.666 3.592 3.649 347,196 -0.01(-0.40%)
Feb 10, 2010 3.643 3.674 3.585 3.664 250,902 +0.01(+0.17%)
Feb 09, 2010 3.645 3.676 3.594 3.657 719,107 +0.05(+1.35%)
Feb 08, 2010 3.609 3.647 3.568 3.609 432,393 -0.01(-0.35%)
Feb 05, 2010 3.598 3.632 3.569 3.621 448,183 +0.02(+0.59%)
Feb 04, 2010 3.638 3.649 3.595 3.600 699,058 -0.05(-1.39%)
Feb 03, 2010 3.670 3.689 3.647 3.651 508,940 -0.03(-0.75%)
Feb 02, 2010 3.721 3.753 3.657 3.679 493,386 -0.04(-1.03%)
Feb 01, 2010 3.732 3.757 3.653 3.717 629,037 -0.01(-0.34%)
Jan 29, 2010 3.755 3.782 3.672 3.729 997,840 -0.01(-0.28%)
Jan 28, 2010 3.776 3.776 3.674 3.740 1,155,571 -0.04(-1.06%)
Jan 27, 2010 3.600 3.871 3.600 3.780 1,783,611 +0.20(+5.68%)
Jan 26, 2010 3.602 3.655 3.556 3.577 203,603 -0.04(-1.05%)
Jan 25, 2010 3.647 3.672 3.609 3.615 275,428 -0.01(-0.41%)
Jan 22, 2010 3.702 3.732 3.619 3.630 254,038 -0.08(-2.28%)
Jan 21, 2010 3.763 3.770 3.624 3.715 409,020 -0.04(-1.07%)
Jan 20, 2010 3.789 3.814 3.676 3.755 306,800 -0.05(-1.28%)
Jan 19, 2010 3.793 3.827 3.772 3.804 178,586 +0.02(+0.50%)
Jan 15, 2010 3.865 3.784 3.784 3.784 433,942 -0.07(-1.76%)
Jan 14, 2010 3.825 3.855 3.806 3.852 193,276 +0.01(+0.17%)
Jan 13, 2010 3.823 3.873 3.782 3.846 197,956 +0.03(+0.89%)
Jan 12, 2010 3.795 3.814 3.734 3.812 373,601 +0.01(+0.33%)
Jan 11, 2010 3.793 3.876 3.778 3.799 408,543 +0.02(+0.45%)
Jan 08, 2010 3.630 3.795 3.619 3.782 1,433,960 +0.15(+4.20%)
Jan 07, 2010 3.609 3.653 3.609 3.630 383,729 +0.03(+0.82%)
Jan 06, 2010 3.723 3.753 3.596 3.600 1,924,239 -0.12(-3.13%)
Jan 05, 2010 3.770 3.770 3.611 3.717 903,327 -0.05(-1.40%)
Jan 04, 2010 3.833 3.869 3.755 3.770 430,972 -0.03(-0.84%)
Dec 31, 2009 3.801 3.801 3.801 3.801 674,759 -0.02(-0.55%)
Dec 30, 2009 3.804 3.831 3.755 3.823 270,616 -0.01(-0.17%)
Dec 29, 2009 3.842 3.865 3.803 3.829 235,726 -0.02(-0.44%)
Dec 28, 2009 3.850 3.850 3.742 3.846 257,607 -0.01(-0.38%)
Dec 24, 2009 3.837 3.890 3.819 3.861 54,641 +0.03(+0.66%)
Dec 23, 2009 3.833 3.855 3.774 3.835 172,967 +0.01(+0.28%)
Dec 22, 2009 3.810 3.844 3.702 3.825 369,134 +0.01(+0.22%)
Dec 21, 2009 3.791 3.854 3.738 3.816 476,736 +0.03(+0.84%)
Dec 18, 2009 3.736 3.791 3.706 3.784 776,506 +0.08(+2.23%)
Dec 17, 2009 3.704 3.715 3.643 3.702 344,037 -0.04(-0.96%)
Dec 16, 2009 3.789 3.840 3.719 3.738 251,951 -0.03(-0.90%)
Dec 15, 2009 3.821 3.878 3.768 3.772 399,184 -0.05(-1.33%)
Dec 14, 2009 3.780 3.831 3.704 3.823 235,868 +0.11(+2.97%)
Dec 11, 2009 3.712 3.759 3.689 3.712 99,731 +0.01(+0.17%)
Dec 10, 2009 3.778 3.778 3.674 3.706 313,836 -0.07(-1.85%)
Dec 09, 2009 3.825 3.825 3.727 3.776 305,025 -0.03(-0.89%)
Dec 08, 2009 3.672 3.854 3.640 3.810 1,006,231 +0.10(+2.74%)
Dec 07, 2009 3.712 3.725 3.632 3.708 621,288 -0.01(-0.40%)
Dec 04, 2009 3.568 3.729 3.524 3.723 1,261,658 +0.22(+6.29%)
Dec 03, 2009 3.602 3.602 3.503 3.503 626,723 -0.08(-2.13%)
Dec 02, 2009 3.624 3.647 3.552 3.579 645,105 -0.04(-1.00%)
Dec 01, 2009 3.602 3.626 3.547 3.615 753,246 +0.04(+1.25%)
Nov 30, 2009 3.590 3.609 3.526 3.571 580,241 -0.02(-0.53%)
Nov 27, 2009 3.547 3.617 3.547 3.590 752,429 -0.03(-0.70%)
Nov 25, 2009 3.660 3.664 3.615 3.615 182,860 -0.04(-1.10%)
Nov 24, 2009 3.700 3.738 3.636 3.655 281,359 -0.03(-0.86%)
Nov 23, 2009 3.848 3.895 3.662 3.687 646,999 -0.15(-3.81%)
Nov 20, 2009 3.687 3.837 3.687 3.833 606,834 +0.11(+2.96%)
Nov 19, 2009 3.721 3.729 3.626 3.723 385,368 -0.02(-0.57%)
Nov 18, 2009 3.772 3.795 3.651 3.744 673,064 -0.01(-0.28%)
Nov 17, 2009 3.770 3.795 3.729 3.755 237,332 -0.02(-0.51%)
Nov 16, 2009 3.655 3.808 3.655 3.774 230,848 +0.10(+2.83%)
Nov 13, 2009 3.632 3.679 3.600 3.670 298,995 +0.05(+1.40%)
Nov 12, 2009 3.757 3.780 3.617 3.619 891,078 -0.15(-4.10%)
Nov 11, 2009 3.698 3.801 3.670 3.774 331,944 +0.11(+3.01%)
Nov 10, 2009 3.723 3.736 3.647 3.664 229,980 -0.08(-2.04%)
Nov 09, 2009 3.727 3.770 3.696 3.740 252,168 +0.03(+0.86%)
Nov 06, 2009 3.647 3.712 3.619 3.708 322,902 +0.03(+0.86%)
Nov 05, 2009 3.632 3.704 3.624 3.676 616,760 +0.08(+2.12%)
Nov 04, 2009 3.712 3.745 3.581 3.600 777,333 -0.11(-2.86%)
Nov 03, 2009 3.640 3.734 3.630 3.706 380,764 +0.04(+0.98%)
Nov 02, 2009 3.719 3.751 3.649 3.670 460,606 -0.04(-1.20%)
Oct 30, 2009 3.753 3.782 3.706 3.715 776,270 -0.03(-0.68%)
Oct 29, 2009 3.823 3.823 3.715 3.740 924,476 -0.06(-1.56%)
Oct 28, 2009 3.823 3.854 3.776 3.799 704,511 -0.01(-0.33%)
Oct 27, 2009 3.903 3.941 3.791 3.812 908,729 -0.07(-1.80%)
Oct 26, 2009 3.899 3.950 3.837 3.882 844,365 +0.00(+0.11%)
Oct 23, 2009 3.876 3.897 3.825 3.878 1,119,769 +0.04(+1.16%)
Oct 22, 2009 3.821 3.850 3.791 3.833 1,461,120 +0.01(+0.39%)
Oct 21, 2009 3.744 3.854 3.643 3.818 3,288,551 -0.14(-3.53%)
Oct 20, 2009 3.907 3.971 3.882 3.958 684,604 +0.04(+0.92%)
Oct 19, 2009 3.907 3.988 3.878 3.922 1,471,980 +0.02(+0.54%)
Oct 16, 2009 3.893 3.919 3.827 3.901 655,319 +0.00(+0.00%)
Oct 15, 2009 3.884 3.918 3.876 3.901 556,305 +0.00(+0.11%)
Oct 14, 2009 3.825 3.907 3.825 3.897 459,105 +0.11(+2.79%)
Oct 13, 2009 3.842 3.842 3.717 3.791 576,364 -0.07(-1.70%)
Oct 12, 2009 3.924 3.931 3.831 3.857 653,496 -0.01(-0.33%)
Oct 09, 2009 3.821 3.893 3.789 3.869 383,904 +0.04(+1.05%)
Oct 08, 2009 3.825 3.876 3.804 3.829 716,930 +0.03(+0.72%)
Oct 07, 2009 3.784 3.808 3.728 3.801 570,513 +0.01(+0.39%)
Oct 06, 2009 3.759 3.827 3.719 3.787 1,301,652 +0.04(+1.07%)
Oct 05, 2009 3.689 3.757 3.674 3.746 935,549 +0.07(+1.84%)
Oct 02, 2009 3.704 3.717 3.628 3.679 1,572,325 +0.08(+2.18%)
Oct 01, 2009 3.607 3.653 3.595 3.600 619,522 -0.01(-0.35%)
Sep 30, 2009 3.554 3.662 3.532 3.613 644,359 +0.07(+2.03%)
Sep 29, 2009 3.535 3.598 3.494 3.541 757,671 -0.03(-0.77%)
Sep 28, 2009 3.632 3.653 3.546 3.568 501,720 -0.04(-1.12%)
Sep 25, 2009 3.636 3.636 3.549 3.609 667,426 -0.05(-1.33%)
Sep 24, 2009 3.691 3.712 3.607 3.657 462,330 -0.06(-1.54%)
Sep 23, 2009 3.715 3.751 3.676 3.715 654,842 +0.02(+0.57%)
Sep 22, 2009 3.770 3.770 3.693 3.693 463,029 -0.06(-1.69%)
Sep 21, 2009 3.674 3.757 3.647 3.757 552,532 +0.07(+1.90%)
Sep 18, 2009 3.757 3.776 3.687 3.687 555,748 -0.07(-1.80%)
Sep 17, 2009 3.723 3.770 3.676 3.755 335,405 +0.03(+0.74%)
Sep 16, 2009 3.738 3.738 3.681 3.727 272,949 +0.01(+0.28%)
Sep 15, 2009 3.715 3.740 3.698 3.717 226,802 -0.01(-0.40%)
Sep 14, 2009 3.719 3.753 3.681 3.732 377,303 +0.04(+1.09%)
Sep 11, 2009 3.660 3.768 3.632 3.691 1,022,475 +0.04(+1.16%)
Sep 10, 2009 3.634 3.672 3.600 3.649 823,801 +0.01(+0.41%)
Sep 09, 2009 3.651 3.674 3.609 3.634 576,770 -0.04(-0.98%)
Sep 08, 2009 3.653 3.698 3.530 3.670 924,731 +0.03(+0.87%)
Sep 04, 2009 3.537 3.643 3.509 3.638 544,958 +0.09(+2.44%)
Sep 03, 2009 3.543 3.552 3.491 3.552 367,769 +0.03(+0.96%)
Sep 02, 2009 3.571 3.583 3.488 3.518 1,379,847 -0.03(-0.78%)
Sep 01, 2009 3.545 3.611 3.496 3.545 1,065,996 -0.05(-1.30%)
Aug 31, 2009 3.596 3.619 3.552 3.592 689,534 -0.01(-0.41%)
Aug 28, 2009 3.628 3.628 3.577 3.607 507,731 -0.01(-0.23%)
Aug 27, 2009 3.619 3.648 3.456 3.615 701,730 +0.01(+0.35%)
Aug 26, 2009 3.685 3.710 3.562 3.602 1,311,096 -0.08(-2.13%)
Aug 25, 2009 3.710 3.732 3.617 3.681 562,604 -0.00(-0.06%)
Aug 24, 2009 3.679 3.740 3.655 3.683 549,525 -0.03(-0.91%)
Aug 21, 2009 3.738 3.748 3.693 3.717 529,405 +0.02(+0.52%)
Aug 20, 2009 3.679 3.729 3.679 3.698 409,204 +0.01(+0.29%)
Aug 19, 2009 3.674 3.738 3.649 3.687 1,155,339 -0.03(-0.80%)
Aug 18, 2009 3.712 3.765 3.681 3.717 395,307 +0.00(+0.11%)
Aug 17, 2009 3.683 3.751 3.653 3.712 1,434,998 -0.03(-0.74%)
Aug 14, 2009 3.742 3.812 3.676 3.740 824,448 -0.02(-0.51%)
Aug 13, 2009 3.770 3.789 3.715 3.759 297,777 +0.02(+0.51%)
Aug 12, 2009 3.719 3.799 3.689 3.740 473,233 +0.00(+0.06%)
Aug 11, 2009 3.715 3.757 3.683 3.738 332,832 -0.00(-0.11%)
Aug 10, 2009 3.674 3.757 3.674 3.742 483,106 +0.04(+0.97%)
Aug 07, 2009 3.687 3.814 3.655 3.706 837,697 +0.04(+1.21%)
Aug 06, 2009 3.691 3.761 3.647 3.662 584,150 -0.03(-0.69%)
Aug 05, 2009 3.774 3.797 3.681 3.687 423,733 -0.10(-2.74%)
Aug 04, 2009 3.630 3.799 3.601 3.791 1,503,825 +0.11(+2.93%)
Aug 03, 2009 3.774 3.774 3.628 3.683 1,604,524 -0.06(-1.47%)
Jul 31, 2009 3.662 3.772 3.613 3.738 511,863 +0.05(+1.44%)
Jul 30, 2009 3.744 3.799 3.664 3.685 1,172,669 -0.01(-0.17%)
Jul 29, 2009 3.719 3.797 3.681 3.691 987,254 -0.07(-1.75%)
Jul 28, 2009 3.693 3.812 3.647 3.757 928,032 +0.03(+0.80%)
Jul 27, 2009 3.759 3.814 3.638 3.727 813,951 +0.04(+1.03%)
Jul 24, 2009 3.611 3.736 3.590 3.689 1,062,105 +0.03(+0.93%)
Jul 23, 2009 3.645 3.738 3.575 3.655 1,348,012 -0.01(-0.29%)
Jul 22, 2009 4.032 4.058 3.636 3.666 1,087,802 -0.43(-10.59%)
Jul 21, 2009 4.284 4.284 4.070 4.100 867,464 -0.18(-4.25%)
Jul 20, 2009 4.286 4.318 4.208 4.282 428,219 +0.03(+0.60%)
Jul 17, 2009 4.322 4.327 4.202 4.257 532,190 -0.05(-1.23%)
Jul 16, 2009 4.210 4.356 4.191 4.310 817,724 +0.09(+2.21%)
Jul 15, 2009 4.413 4.413 4.206 4.217 1,080,984 -0.16(-3.58%)
Jul 14, 2009 4.316 4.439 4.316 4.373 567,614 +0.01(+0.24%)
Jul 13, 2009 4.305 4.377 4.250 4.363 632,880 +0.07(+1.58%)
Jul 10, 2009 4.102 4.316 4.102 4.295 424,975 +0.19(+4.64%)
Jul 09, 2009 4.278 4.278 4.102 4.104 382,232 -0.15(-3.58%)
Jul 08, 2009 4.246 4.322 4.142 4.257 611,674 +0.04(+0.95%)
Jul 07, 2009 4.280 4.310 4.204 4.217 469,706 -0.07(-1.73%)
Jul 06, 2009 4.248 4.437 4.166 4.291 620,367 +0.04(+0.95%)
Jul 02, 2009 4.413 4.413 4.231 4.250 684,033 -0.22(-4.88%)
Jul 01, 2009 4.439 4.549 4.439 4.469 396,275 +0.07(+1.64%)
Jun 30, 2009 4.469 4.543 4.341 4.397 483,470 -0.08(-1.84%)
Jun 29, 2009 4.439 4.532 4.384 4.479 442,937 +0.04(+0.91%)
Jun 26, 2009 4.435 4.494 4.363 4.439 3,268,762 -0.03(-0.71%)
Jun 25, 2009 4.405 4.497 4.229 4.471 439,929 +0.21(+4.82%)
Jun 24, 2009 4.308 4.460 4.246 4.265 653,940 -0.02(-0.49%)
Jun 23, 2009 4.386 4.394 4.255 4.286 515,338 -0.10(-2.27%)
Jun 22, 2009 4.517 4.517 4.352 4.386 533,456 -0.18(-3.85%)
Jun 19, 2009 4.617 4.702 4.553 4.562 609,205 +0.02(+0.37%)
Jun 18, 2009 4.403 4.653 4.390 4.545 505,252 +0.11(+2.43%)
Jun 17, 2009 4.361 4.490 4.280 4.437 480,278 +0.08(+1.90%)
Jun 16, 2009 4.505 4.598 4.308 4.354 968,126 -0.15(-3.43%)
Jun 15, 2009 4.452 4.513 4.407 4.509 598,439 -0.00(-0.09%)
Jun 12, 2009 4.549 4.559 4.479 4.513 663,743 -0.06(-1.39%)
Jun 11, 2009 4.608 4.699 4.574 4.577 332,081 -0.03(-0.60%)
Jun 10, 2009 4.704 4.704 4.585 4.604 555,984 -0.09(-1.85%)
Jun 09, 2009 4.663 4.731 4.646 4.691 323,105 +0.07(+1.56%)
Jun 08, 2009 4.659 4.759 4.585 4.619 555,706 -0.12(-2.63%)
Jun 05, 2009 4.765 4.769 4.685 4.744 352,017 +0.03(+0.67%)
Jun 04, 2009 4.718 4.752 4.663 4.712 525,297 -0.00(-0.09%)
Jun 03, 2009 4.543 4.723 4.528 4.716 836,498 +0.09(+1.88%)
Jun 02, 2009 4.663 4.725 4.596 4.629 1,187,141 -0.06(-1.35%)
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.