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

Medifast Inc (NY: MED )

33.71 +0.21 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2005 2.331 2.339 2.293 2.324 41,998 +0.01(+0.33%)
Jun 29, 2005 2.293 2.331 2.278 2.316 94,202 +0.04(+1.68%)
Jun 28, 2005 2.270 2.285 2.224 2.278 31,008 +0.04(+1.71%)
Jun 27, 2005 2.270 2.270 2.224 2.239 19,756 +0.00(+0.00%)
Jun 24, 2005 2.224 2.270 2.224 2.239 19,102 -0.03(-1.35%)
Jun 23, 2005 2.285 2.293 2.239 2.270 32,709 +0.00(+0.00%)
Jun 22, 2005 2.285 2.285 2.239 2.270 44,353 -0.01(-0.34%)
Jun 21, 2005 2.285 2.285 2.255 2.278 27,083 -0.02(-0.67%)
Jun 20, 2005 2.255 2.293 2.255 2.293 25,774 -0.02(-0.99%)
Jun 17, 2005 2.255 2.339 2.255 2.316 51,680 -0.02(-0.66%)
Jun 16, 2005 2.339 2.339 2.285 2.331 82,819 +0.02(+0.66%)
Jun 15, 2005 2.270 2.331 2.239 2.316 37,157 -0.03(-1.30%)
Jun 14, 2005 2.293 2.354 2.293 2.346 54,689 +0.05(+1.99%)
Jun 13, 2005 2.232 2.308 2.224 2.301 69,997 +0.06(+2.73%)
Jun 10, 2005 2.201 2.255 2.201 2.239 55,605 +0.02(+0.69%)
Jun 09, 2005 2.255 2.255 2.201 2.224 49,194 -0.04(-1.69%)
Jun 08, 2005 2.293 2.293 2.255 2.262 34,148 -0.02(-1.00%)
Jun 07, 2005 2.216 2.293 2.216 2.285 45,923 -0.01(-0.33%)
Jun 06, 2005 2.339 2.339 2.262 2.293 51,811 -0.05(-1.96%)
Jun 03, 2005 2.316 2.346 2.308 2.339 37,550 +0.01(+0.33%)
Jun 02, 2005 2.331 2.331 2.301 2.331 15,177 -0.02(-0.97%)
Jun 01, 2005 2.293 2.354 2.285 2.354 30,746 +0.01(+0.33%)
May 31, 2005 2.293 2.362 2.255 2.346 14,392 +0.05(+2.33%)
May 27, 2005 2.301 2.362 2.270 2.293 43,307 -0.07(-2.91%)
May 26, 2005 2.308 2.369 2.308 2.362 43,830 +0.05(+2.32%)
May 25, 2005 2.278 2.331 2.255 2.308 42,652 +0.08(+3.42%)
May 24, 2005 2.285 2.324 2.224 2.232 40,951 -0.02(-1.02%)
May 23, 2005 2.331 2.346 2.247 2.255 36,241 -0.07(-2.96%)
May 20, 2005 2.239 2.354 2.239 2.324 15,700 +0.01(+0.33%)
May 19, 2005 2.285 2.324 2.255 2.316 62,540 +0.11(+4.84%)
May 18, 2005 2.155 2.278 2.155 2.209 63,586 +0.03(+1.40%)
May 17, 2005 2.285 2.285 2.163 2.178 118,145 -0.13(-5.63%)
May 16, 2005 2.316 2.331 2.255 2.308 46,316 -0.03(-1.31%)
May 13, 2005 2.346 2.354 2.316 2.339 33,232 -0.03(-1.29%)
May 12, 2005 2.255 2.369 2.255 2.369 33,363 -0.02(-0.64%)
May 11, 2005 2.461 2.461 2.301 2.385 102,576 -0.08(-3.11%)
May 10, 2005 2.408 2.499 2.293 2.461 73,399 -0.02(-0.92%)
May 09, 2005 2.484 2.522 2.453 2.484 43,045 +0.02(+0.62%)
May 06, 2005 2.415 2.476 2.408 2.469 49,456 +0.06(+2.54%)
May 05, 2005 2.331 2.415 2.331 2.408 52,596 +0.03(+1.29%)
May 04, 2005 2.301 2.392 2.301 2.377 69,343 +0.04(+1.63%)
May 03, 2005 2.324 2.392 2.293 2.339 60,446 +0.00(+0.00%)
May 02, 2005 2.354 2.369 2.331 2.339 22,373 -0.03(-1.29%)
Apr 29, 2005 2.324 2.400 2.324 2.369 32,185 +0.04(+1.64%)
Apr 28, 2005 2.369 2.369 2.293 2.331 96,950 -0.08(-3.17%)
Apr 27, 2005 2.431 2.431 2.331 2.408 35,587 -0.01(-0.32%)
Apr 26, 2005 2.331 2.423 2.313 2.415 56,129 +0.08(+3.61%)
Apr 25, 2005 2.369 2.408 2.324 2.331 24,597 -0.08(-3.17%)
Apr 22, 2005 2.331 2.438 2.331 2.408 81,511 +0.00(+0.00%)
Apr 21, 2005 2.316 2.431 2.316 2.408 75,100 +0.08(+3.62%)
Apr 20, 2005 2.308 2.324 2.308 2.324 39,512 -0.04(-1.62%)
Apr 19, 2005 2.316 2.362 2.301 2.362 51,288 +0.00(+0.00%)
Apr 18, 2005 2.385 2.385 2.324 2.362 65,156 -0.02(-0.96%)
Apr 15, 2005 2.385 2.392 2.339 2.385 61,885 -0.04(-1.58%)
Apr 14, 2005 2.408 2.438 2.369 2.423 61,885 +0.00(+0.00%)
Apr 13, 2005 2.377 2.446 2.369 2.423 67,381 +0.02(+0.63%)
Apr 12, 2005 2.545 2.545 2.369 2.408 82,034 -0.11(-4.55%)
Apr 11, 2005 2.484 2.538 2.453 2.522 101,136 +0.00(+0.00%)
Apr 08, 2005 2.484 2.560 2.446 2.522 304,850 +0.08(+3.12%)
Apr 07, 2005 2.216 2.507 2.178 2.446 625,138 +0.29(+13.48%)
Apr 06, 2005 2.247 2.247 2.140 2.155 60,315 -0.09(-4.08%)
Apr 05, 2005 2.216 2.255 2.178 2.247 38,727 +0.08(+3.52%)
Apr 04, 2005 2.278 2.278 2.148 2.171 72,745 -0.02(-1.05%)
Apr 01, 2005 2.216 2.255 2.194 2.194 89,754 +0.00(+0.00%)
Mar 31, 2005 2.186 2.247 2.178 2.194 62,801 +0.01(+0.35%)
Mar 30, 2005 2.110 2.255 2.110 2.186 85,044 +0.05(+2.14%)
Mar 29, 2005 2.117 2.171 2.117 2.140 34,933 -0.01(-0.36%)
Mar 28, 2005 2.125 2.178 2.125 2.148 41,998 +0.00(+0.00%)
Mar 24, 2005 2.171 2.171 2.102 2.148 55,213 +0.00(+0.00%)
Mar 23, 2005 2.148 2.186 2.125 2.148 99,174 -0.04(-1.75%)
Mar 22, 2005 2.216 2.224 2.148 2.186 48,017 -0.02(-0.69%)
Mar 21, 2005 2.293 2.293 2.094 2.201 89,884 -0.11(-4.95%)
Mar 18, 2005 2.446 2.461 2.301 2.316 58,745 -0.11(-4.42%)
Mar 17, 2005 2.423 2.484 2.415 2.423 119,454 +0.02(+0.63%)
Mar 16, 2005 2.385 2.408 2.331 2.408 215,750 +0.08(+3.28%)
Mar 15, 2005 2.224 2.362 2.224 2.331 383,875 +0.11(+4.81%)
Mar 14, 2005 2.155 2.308 2.117 2.224 156,742 +0.11(+5.43%)
Mar 11, 2005 2.140 2.140 2.064 2.110 78,633 +0.01(+0.36%)
Mar 10, 2005 2.148 2.201 2.087 2.102 66,072 -0.04(-1.79%)
Mar 09, 2005 2.178 2.178 2.071 2.140 55,605 -0.04(-1.75%)
Mar 08, 2005 2.262 2.262 2.178 2.178 44,615 -0.01(-0.35%)
Mar 07, 2005 2.255 2.293 2.178 2.186 177,022 -0.03(-1.38%)
Mar 04, 2005 2.125 2.255 2.033 2.216 254,608 +0.15(+7.41%)
Mar 03, 2005 1.995 2.064 1.980 2.064 161,976 +0.02(+1.12%)
Mar 02, 2005 2.033 2.071 1.972 2.041 133,061 -0.01(-0.37%)
Mar 01, 2005 2.132 2.171 2.025 2.048 321,728 -0.11(-4.96%)
Feb 28, 2005 2.102 2.293 1.987 2.155 893,093 -0.19(-8.14%)
Feb 25, 2005 2.446 2.484 2.346 2.346 121,809 -0.08(-3.46%)
Feb 24, 2005 2.423 2.499 2.415 2.431 55,998 +0.01(+0.32%)
Feb 23, 2005 2.415 2.484 2.408 2.423 45,531 +0.00(+0.00%)
Feb 22, 2005 2.415 2.461 2.408 2.423 51,418 +0.01(+0.32%)
Feb 18, 2005 2.453 2.478 2.377 2.415 87,268 -0.04(-1.56%)
Feb 17, 2005 2.530 2.538 2.453 2.453 91,978 -0.08(-3.31%)
Feb 16, 2005 2.545 2.560 2.522 2.538 40,821 +0.00(+0.00%)
Feb 15, 2005 2.553 2.560 2.530 2.538 18,971 -0.01(-0.30%)
Feb 14, 2005 2.515 2.576 2.515 2.545 58,876 +0.03(+1.22%)
Feb 11, 2005 2.545 2.545 2.492 2.515 51,680 -0.01(-0.30%)
Feb 10, 2005 2.538 2.553 2.522 2.522 38,073 +0.02(+0.92%)
Feb 09, 2005 2.507 2.538 2.484 2.499 42,914 -0.01(-0.31%)
Feb 08, 2005 2.530 2.545 2.484 2.507 85,174 -0.03(-1.20%)
Feb 07, 2005 2.538 2.545 2.499 2.538 34,802 +0.00(+0.00%)
Feb 04, 2005 2.553 2.553 2.515 2.538 71,175 +0.02(+0.61%)
Feb 03, 2005 2.522 2.538 2.515 2.522 27,999 +0.00(+0.00%)
Feb 02, 2005 2.568 2.568 2.507 2.522 45,269 -0.02(-0.90%)
Feb 01, 2005 2.530 2.545 2.492 2.545 80,464 +0.01(+0.30%)
Jan 31, 2005 2.568 2.568 2.499 2.538 84,913 +0.02(+0.61%)
Jan 28, 2005 2.446 2.545 2.423 2.522 101,791 +0.08(+3.12%)
Jan 27, 2005 2.415 2.446 2.408 2.446 33,755 +0.01(+0.31%)
Jan 26, 2005 2.377 2.446 2.369 2.438 96,950 +0.04(+1.59%)
Jan 25, 2005 2.408 2.476 2.385 2.400 94,071 -0.02(-0.95%)
Jan 24, 2005 2.614 2.614 2.408 2.423 394,342 -0.21(-7.85%)
Jan 21, 2005 2.744 2.752 2.629 2.629 80,595 -0.08(-2.82%)
Jan 20, 2005 2.744 2.774 2.675 2.706 24,859 -0.04(-1.39%)
Jan 19, 2005 2.820 2.820 2.744 2.744 33,494 -0.02(-0.83%)
Jan 18, 2005 2.782 2.828 2.736 2.767 93,025 +0.04(+1.40%)
Jan 14, 2005 2.759 2.790 2.721 2.729 89,754 -0.02(-0.56%)
Jan 13, 2005 2.729 2.767 2.690 2.744 92,109 +0.02(+0.56%)
Jan 12, 2005 2.660 2.729 2.614 2.729 67,119 +0.09(+3.48%)
Jan 11, 2005 2.660 2.667 2.606 2.637 147,060 +0.01(+0.29%)
Jan 10, 2005 2.652 2.713 2.599 2.629 114,874 -0.05(-1.71%)
Jan 07, 2005 2.675 2.713 2.660 2.675 105,977 +0.00(+0.00%)
Jan 06, 2005 2.645 2.736 2.643 2.675 48,278 +0.00(+0.00%)
Jan 05, 2005 2.813 2.813 2.637 2.675 97,866 -0.07(-2.51%)
Jan 04, 2005 2.744 2.820 2.698 2.744 138,032 +0.02(+0.84%)
Jan 03, 2005 2.759 2.797 2.698 2.721 118,538 +0.03(+1.14%)
Dec 31, 2004 2.698 2.721 2.675 2.690 92,109 -0.03(-1.12%)
Dec 30, 2004 2.706 2.790 2.675 2.721 230,403 -0.05(-1.93%)
Dec 29, 2004 2.797 2.851 2.698 2.774 117,099 -0.08(-2.94%)
Dec 28, 2004 2.881 2.897 2.759 2.859 146,668 -0.02(-0.53%)
Dec 27, 2004 2.874 2.920 2.866 2.874 123,248 -0.01(-0.27%)
Dec 23, 2004 2.828 2.920 2.790 2.881 178,723 +0.05(+1.89%)
Dec 22, 2004 2.683 2.859 2.683 2.828 160,406 +0.15(+5.41%)
Dec 21, 2004 2.706 2.713 2.675 2.683 67,511 -0.02(-0.85%)
Dec 20, 2004 2.736 2.736 2.675 2.706 107,678 -0.03(-1.12%)
Dec 17, 2004 2.690 2.820 2.690 2.736 60,839 +0.05(+1.70%)
Dec 16, 2004 2.904 2.920 2.683 2.690 122,594 -0.21(-7.37%)
Dec 15, 2004 2.713 2.904 2.713 2.904 205,152 +0.21(+7.65%)
Dec 14, 2004 2.645 2.843 2.645 2.698 289,149 +0.07(+2.62%)
Dec 13, 2004 2.637 2.667 2.614 2.629 135,023 +0.00(+0.00%)
Dec 10, 2004 2.560 2.637 2.522 2.629 129,528 +0.10(+3.93%)
Dec 09, 2004 2.446 2.568 2.446 2.530 158,836 +0.08(+3.44%)
Dec 08, 2004 2.446 2.492 2.423 2.446 156,742 -0.01(-0.31%)
Dec 07, 2004 2.453 2.469 2.415 2.453 114,744 -0.03(-1.23%)
Dec 06, 2004 2.583 2.591 2.453 2.484 195,208 -0.11(-4.41%)
Dec 03, 2004 2.591 2.614 2.560 2.599 231,319 +0.00(+0.00%)
Dec 02, 2004 2.637 2.645 2.599 2.599 89,099 -0.04(-1.45%)
Dec 01, 2004 2.614 2.637 2.568 2.637 150,724 +0.01(+0.29%)
Nov 30, 2004 2.637 2.660 2.606 2.629 112,781 -0.02(-0.86%)
Nov 29, 2004 2.637 2.667 2.622 2.652 99,043 +0.01(+0.29%)
Nov 26, 2004 2.652 2.660 2.629 2.645 37,681 +0.01(+0.29%)
Nov 24, 2004 2.622 2.660 2.614 2.637 82,558 +0.01(+0.29%)
Nov 23, 2004 2.675 2.675 2.614 2.629 112,388 -0.03(-1.15%)
Nov 22, 2004 2.706 2.713 2.614 2.660 110,033 -0.02(-0.85%)
Nov 19, 2004 2.744 2.744 2.637 2.683 229,618 -0.04(-1.40%)
Nov 18, 2004 2.713 2.752 2.683 2.721 94,856 -0.01(-0.28%)
Nov 17, 2004 2.713 2.797 2.690 2.729 138,032 -0.08(-2.99%)
Nov 16, 2004 2.943 2.943 2.660 2.813 205,283 -0.15(-4.91%)
Nov 15, 2004 2.935 3.019 2.866 2.958 179,769 +0.09(+3.20%)
Nov 12, 2004 2.713 2.897 2.713 2.866 160,536 +0.21(+8.07%)
Nov 11, 2004 2.683 2.790 2.622 2.652 215,226 -0.10(-3.61%)
Nov 10, 2004 2.851 2.851 2.721 2.752 143,135 -0.01(-0.28%)
Nov 09, 2004 2.866 2.866 2.713 2.759 81,903 -0.12(-4.24%)
Nov 08, 2004 2.828 2.904 2.828 2.881 49,194 -0.02(-0.79%)
Nov 05, 2004 2.836 2.935 2.713 2.904 141,042 +0.08(+2.70%)
Nov 04, 2004 2.973 2.973 2.713 2.828 197,956 -0.08(-2.89%)
Nov 03, 2004 2.935 2.973 2.904 2.912 79,025 +0.03(+1.06%)
Nov 02, 2004 2.874 2.881 2.828 2.881 41,998 +0.07(+2.45%)
Nov 01, 2004 2.752 2.897 2.713 2.813 84,913 +0.05(+1.94%)
Oct 29, 2004 2.675 2.790 2.622 2.759 119,584 +0.09(+3.44%)
Oct 28, 2004 2.599 2.675 2.599 2.667 76,801 +0.07(+2.65%)
Oct 27, 2004 2.661 2.667 2.568 2.599 66,857 -0.06(-2.30%)
Oct 26, 2004 2.698 2.752 2.599 2.660 113,435 -0.03(-1.14%)
Oct 25, 2004 2.828 2.828 2.675 2.690 121,809 -0.21(-7.37%)
Oct 22, 2004 2.981 3.019 2.866 2.904 69,997 -0.10(-3.31%)
Oct 21, 2004 3.134 3.134 2.828 3.004 244,272 -0.12(-3.91%)
Oct 20, 2004 3.394 3.394 2.797 3.126 305,765 -0.31(-9.11%)
Oct 19, 2004 3.478 3.508 3.401 3.439 29,569 -0.04(-1.10%)
Oct 18, 2004 3.485 3.485 3.394 3.478 79,418 -0.01(-0.22%)
Oct 15, 2004 3.615 3.623 3.485 3.485 73,792 -0.11(-2.98%)
Oct 14, 2004 3.401 3.592 3.394 3.592 69,081 +0.17(+4.91%)
Oct 13, 2004 3.600 3.630 3.348 3.424 150,462 -0.17(-4.68%)
Oct 12, 2004 3.822 3.860 3.516 3.592 147,060 -0.31(-7.84%)
Oct 11, 2004 3.974 4.051 3.822 3.898 62,932 -0.05(-1.35%)
Oct 08, 2004 3.974 4.051 3.906 3.951 75,231 -0.04(-0.96%)
Oct 07, 2004 3.898 4.013 3.898 3.990 96,950 +0.06(+1.56%)
Oct 06, 2004 4.143 4.143 3.822 3.929 172,312 -0.08(-1.91%)
Oct 05, 2004 3.822 4.143 3.822 4.005 324,213 +0.18(+4.80%)
Oct 04, 2004 3.615 3.875 3.615 3.822 219,282 +0.18(+4.82%)
Oct 01, 2004 3.432 3.707 3.432 3.646 161,452 +0.22(+6.47%)
Sep 30, 2004 3.287 3.432 3.287 3.424 97,604 +0.11(+3.23%)
Sep 29, 2004 3.363 3.439 3.302 3.317 52,465 -0.04(-1.14%)
Sep 28, 2004 3.149 3.363 3.149 3.355 72,614 +0.20(+6.30%)
Sep 27, 2004 3.248 3.287 3.134 3.157 110,949 -0.08(-2.36%)
Sep 24, 2004 3.508 3.531 3.210 3.233 164,723 -0.20(-5.79%)
Sep 23, 2004 3.462 3.585 3.401 3.432 115,136 +0.02(+0.45%)
Sep 22, 2004 3.485 3.630 3.363 3.416 204,890 -0.04(-1.11%)
Sep 21, 2004 3.822 3.883 3.439 3.455 341,746 -0.26(-7.00%)
Sep 20, 2004 3.401 3.814 3.401 3.715 402,454 +0.31(+9.21%)
Sep 17, 2004 3.248 3.401 3.180 3.401 173,882 +0.20(+6.21%)
Sep 16, 2004 3.103 3.224 3.103 3.202 120,893 +0.05(+1.45%)
Sep 15, 2004 3.355 3.539 3.095 3.157 466,041 -0.10(-3.05%)
Sep 14, 2004 2.744 3.287 2.744 3.256 380,343 +0.53(+19.33%)
Sep 13, 2004 2.599 2.736 2.599 2.729 77,193 +0.13(+5.00%)
Sep 10, 2004 2.629 2.637 2.599 2.599 60,054 -0.01(-0.29%)
Sep 09, 2004 2.522 2.660 2.522 2.606 121,809 +0.09(+3.65%)
Sep 08, 2004 2.591 2.599 2.469 2.515 70,651 -0.03(-1.20%)
Sep 07, 2004 2.484 2.599 2.484 2.545 55,867 +0.01(+0.30%)
Sep 03, 2004 2.530 2.560 2.492 2.538 47,232 -0.02(-0.60%)
Sep 02, 2004 2.545 2.553 2.522 2.553 25,905 +0.04(+1.52%)
Sep 01, 2004 2.560 2.560 2.461 2.515 59,007 -0.05(-1.79%)
Aug 31, 2004 2.583 2.599 2.492 2.560 35,456 +0.00(+0.00%)
Aug 30, 2004 2.606 2.637 2.530 2.560 52,073 -0.04(-1.47%)
Aug 27, 2004 2.538 2.652 2.484 2.599 87,922 +0.08(+3.03%)
Aug 26, 2004 2.469 2.522 2.461 2.522 40,690 +0.05(+1.85%)
Aug 25, 2004 2.469 2.507 2.431 2.476 105,847 +0.01(+0.31%)
Aug 24, 2004 2.591 2.591 2.408 2.469 131,360 +0.05(+2.22%)
Aug 23, 2004 2.599 2.599 2.369 2.415 267,561 -0.18(-6.78%)
Aug 20, 2004 2.629 2.752 2.522 2.591 122,332 -0.11(-4.24%)
Aug 19, 2004 2.859 2.859 2.614 2.706 67,773 -0.12(-4.32%)
Aug 18, 2004 2.935 2.943 2.599 2.828 160,144 -0.03(-1.07%)
Aug 17, 2004 2.904 2.943 2.790 2.859 220,591 +0.25(+9.68%)
Aug 16, 2004 2.354 2.675 2.316 2.606 155,695 +0.28(+11.80%)
Aug 13, 2004 2.530 2.622 2.255 2.331 289,280 -0.20(-7.85%)
Aug 12, 2004 2.675 2.675 2.507 2.530 105,062 -0.18(-6.50%)
Aug 11, 2004 2.752 2.767 2.652 2.706 73,007 -0.01(-0.28%)
Aug 10, 2004 2.713 2.828 2.652 2.713 32,185 +0.05(+2.01%)
Aug 09, 2004 2.637 2.828 2.637 2.660 55,998 +0.02(+0.87%)
Aug 06, 2004 2.790 2.790 2.599 2.637 113,304 -0.17(-5.99%)
Aug 05, 2004 3.134 3.134 2.752 2.805 88,184 -0.27(-8.71%)
Aug 04, 2004 3.149 3.180 3.057 3.073 67,773 +0.00(+0.00%)
Aug 03, 2004 3.050 3.103 2.943 3.073 110,033 +0.06(+2.03%)
Aug 02, 2004 2.782 3.019 2.706 3.011 108,202 +0.26(+9.44%)
Jul 30, 2004 2.790 2.866 2.675 2.752 197,040 -0.01(-0.28%)
Jul 29, 2004 2.660 2.790 2.614 2.759 195,862 +0.12(+4.64%)
Jul 28, 2004 2.713 2.729 2.560 2.637 97,866 -0.05(-1.71%)
Jul 27, 2004 2.744 2.790 2.675 2.683 108,856 -0.02(-0.85%)
Jul 26, 2004 2.752 2.820 2.683 2.706 195,601 -0.12(-4.32%)
Jul 23, 2004 2.935 2.943 2.713 2.828 66,726 -0.06(-2.12%)
Jul 22, 2004 2.973 3.042 2.797 2.889 172,312 -0.09(-3.08%)
Jul 21, 2004 2.790 3.248 2.767 2.981 424,304 +0.21(+7.73%)
Jul 20, 2004 2.797 2.813 2.698 2.767 112,127 -0.05(-1.90%)
Jul 19, 2004 3.004 3.118 2.820 2.820 312,700 -0.11(-3.91%)
Jul 16, 2004 2.652 2.973 2.484 2.935 511,441 +0.29(+10.98%)
Jul 15, 2004 2.599 2.690 2.576 2.645 122,725 +0.05(+1.76%)
Jul 14, 2004 2.637 2.729 2.583 2.599 178,854 +0.00(+0.00%)
Jul 13, 2004 2.859 2.859 2.576 2.599 193,900 -0.16(-5.82%)
Jul 12, 2004 2.912 2.981 2.683 2.759 239,562 -0.22(-7.44%)
Jul 09, 2004 2.981 3.095 2.943 2.981 117,622 -0.08(-2.50%)
Jul 08, 2004 3.019 3.088 2.981 3.057 68,558 +0.00(+0.00%)
Jul 07, 2004 3.233 3.233 2.881 3.057 227,002 -0.04(-1.23%)
Jul 06, 2004 3.554 3.554 2.996 3.095 793,526 -0.76(-19.64%)
Jul 02, 2004 3.898 3.936 3.669 3.852 221,637 -0.04(-0.98%)
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.