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, 2006 13.53 13.93 13.15 13.66 1,917,284 +0.32(+2.41%)
Jun 29, 2006 13.44 13.69 12.99 13.34 1,415,001 -0.10(-0.74%)
Jun 28, 2006 11.77 13.61 11.77 13.44 2,299,067 +1.69(+14.38%)
Jun 27, 2006 11.69 12.27 11.51 11.75 1,323,677 -0.45(-3.70%)
Jun 26, 2006 12.84 12.86 11.69 12.20 1,556,043 -0.64(-5.00%)
Jun 23, 2006 12.50 13.18 11.85 12.84 2,169,930 +0.34(+2.75%)
Jun 22, 2006 16.05 16.17 12.24 12.50 7,625,570 -3.48(-21.77%)
Jun 21, 2006 13.99 16.05 13.95 15.97 2,799,518 +1.98(+14.15%)
Jun 20, 2006 14.18 14.40 13.57 13.99 1,168,112 -0.13(-0.92%)
Jun 19, 2006 13.36 14.25 13.00 14.12 1,420,758 +1.30(+10.13%)
Jun 16, 2006 13.11 13.14 12.64 12.83 445,107 -0.12(-0.94%)
Jun 15, 2006 12.31 13.03 12.27 12.95 908,270 +0.83(+6.88%)
Jun 14, 2006 11.24 12.17 11.20 12.11 1,217,307 +0.82(+7.24%)
Jun 13, 2006 12.78 13.26 11.27 11.30 2,013,842 -1.30(-10.32%)
Jun 12, 2006 13.60 13.85 12.58 12.60 766,835 -0.90(-6.68%)
Jun 09, 2006 13.41 14.11 13.30 13.50 721,173 +0.01(+0.06%)
Jun 08, 2006 13.76 13.76 12.50 13.49 1,553,819 -0.31(-2.22%)
Jun 07, 2006 13.65 14.33 13.15 13.80 814,590 +0.15(+1.12%)
Jun 06, 2006 14.33 14.61 12.63 13.64 2,022,608 -0.63(-4.44%)
Jun 05, 2006 15.21 15.25 14.11 14.28 1,368,947 -0.77(-5.13%)
Jun 02, 2006 13.76 15.21 13.20 15.05 1,453,860 +1.37(+10.00%)
Jun 01, 2006 13.76 13.96 13.16 13.68 815,899 -0.08(-0.56%)
May 31, 2006 13.11 14.03 13.01 13.76 824,534 +0.28(+2.04%)
May 30, 2006 14.33 14.33 13.38 13.48 929,334 -0.56(-3.97%)
May 26, 2006 13.30 14.07 13.04 14.04 1,289,921 +0.97(+7.43%)
May 25, 2006 13.07 13.34 12.49 13.07 729,285 +0.11(+0.88%)
May 24, 2006 13.60 13.94 11.63 12.96 1,990,945 -0.52(-3.86%)
May 23, 2006 13.76 13.76 13.21 13.47 1,195,457 +0.34(+2.62%)
May 22, 2006 11.92 13.35 11.87 13.13 1,937,695 +0.71(+5.72%)
May 19, 2006 11.69 12.42 10.94 12.42 1,351,022 +0.75(+6.42%)
May 18, 2006 12.84 12.88 11.46 11.67 1,139,459 -1.09(-8.56%)
May 17, 2006 12.08 13.00 11.71 12.76 1,752,561 +0.54(+4.37%)
May 16, 2006 11.69 12.23 11.16 12.23 3,185,618 +2.10(+20.76%)
May 15, 2006 9.401 10.13 9.172 10.13 864,963 +0.71(+7.55%)
May 12, 2006 9.363 9.630 8.981 9.416 601,980 -0.44(-4.50%)
May 11, 2006 10.31 10.31 9.370 9.860 491,161 -0.31(-3.01%)
May 10, 2006 10.85 10.87 10.09 10.17 420,248 -0.66(-6.14%)
May 09, 2006 10.52 10.85 10.29 10.83 647,642 +0.28(+2.61%)
May 08, 2006 9.707 10.56 9.630 10.56 513,404 +1.03(+10.83%)
May 05, 2006 9.187 9.592 8.713 9.523 385,838 +0.13(+1.38%)
May 04, 2006 9.477 9.477 9.248 9.393 182,386 -0.08(-0.89%)
May 03, 2006 9.821 9.821 9.477 9.477 174,536 -0.15(-1.59%)
May 02, 2006 9.477 9.921 9.325 9.630 306,550 +0.12(+1.29%)
May 01, 2006 9.325 9.668 8.988 9.508 471,798 +0.47(+5.25%)
Apr 28, 2006 8.560 9.080 8.499 9.034 246,104 +0.36(+4.14%)
Apr 27, 2006 8.629 8.790 8.346 8.675 149,546 +0.05(+0.53%)
Apr 26, 2006 9.080 9.172 8.438 8.629 427,706 -0.39(-4.32%)
Apr 25, 2006 8.102 9.286 8.063 9.019 925,409 +1.03(+12.92%)
Apr 24, 2006 7.849 8.025 7.758 7.987 274,626 +0.24(+3.06%)
Apr 21, 2006 7.582 7.880 7.139 7.750 633,512 +0.25(+3.36%)
Apr 20, 2006 7.337 7.605 7.337 7.498 237,861 +0.24(+3.26%)
Apr 19, 2006 6.879 7.391 6.879 7.261 448,639 +0.39(+5.67%)
Apr 18, 2006 6.741 6.879 6.741 6.871 65,287 +0.14(+2.04%)
Apr 17, 2006 6.993 7.146 6.588 6.734 223,338 -0.26(-3.72%)
Apr 13, 2006 6.833 6.993 6.695 6.993 145,752 +0.16(+2.35%)
Apr 12, 2006 6.993 6.993 6.577 6.833 106,108 -0.02(-0.33%)
Apr 11, 2006 7.185 7.253 6.657 6.856 180,685 -0.32(-4.47%)
Apr 10, 2006 7.200 7.261 7.070 7.177 105,716 +0.08(+1.08%)
Apr 07, 2006 7.070 7.185 7.032 7.100 157,004 +0.17(+2.43%)
Apr 06, 2006 6.940 7.177 6.917 6.932 151,116 +0.00(+0.00%)
Apr 05, 2006 6.649 7.024 6.649 6.932 183,956 +0.24(+3.66%)
Apr 04, 2006 6.627 6.787 6.497 6.688 133,584 -0.10(-1.46%)
Apr 03, 2006 7.047 7.070 6.734 6.787 210,124 -0.27(-3.79%)
Mar 31, 2006 6.909 7.062 6.573 7.055 453,219 +0.20(+2.90%)
Mar 30, 2006 6.252 6.886 6.252 6.856 617,288 +0.52(+8.20%)
Mar 29, 2006 6.267 6.336 6.145 6.336 183,171 +0.03(+0.48%)
Mar 28, 2006 6.061 6.306 5.962 6.306 176,760 +0.32(+5.36%)
Mar 27, 2006 6.038 6.069 5.900 5.985 83,866 -0.05(-0.89%)
Mar 24, 2006 6.000 6.107 5.931 6.038 42,260 +0.05(+0.77%)
Mar 23, 2006 6.114 6.344 5.801 5.992 100,613 -0.02(-0.38%)
Mar 22, 2006 6.092 6.145 5.893 6.015 92,109 -0.08(-1.38%)
Mar 21, 2006 6.344 6.405 5.847 6.099 221,114 -0.21(-3.27%)
Mar 20, 2006 6.191 6.497 6.114 6.306 500,451 +0.12(+1.98%)
Mar 17, 2006 6.206 6.336 6.000 6.183 334,157 -0.07(-1.10%)
Mar 16, 2006 5.656 6.336 5.656 6.252 1,089,348 +0.89(+16.52%)
Mar 15, 2006 5.350 5.365 5.159 5.365 172,050 +0.02(+0.29%)
Mar 14, 2006 5.236 5.373 5.159 5.350 71,306 +0.19(+3.70%)
Mar 13, 2006 5.006 5.167 4.930 5.159 131,883 +0.15(+2.90%)
Mar 10, 2006 5.037 5.083 5.006 5.014 47,624 -0.03(-0.61%)
Mar 09, 2006 5.151 5.159 5.037 5.044 18,317 -0.03(-0.60%)
Mar 08, 2006 5.022 5.098 5.022 5.075 45,400 -0.02(-0.45%)
Mar 07, 2006 5.197 5.197 5.006 5.098 52,727 -0.21(-3.89%)
Mar 06, 2006 5.197 5.320 5.159 5.304 87,137 -0.01(-0.14%)
Mar 03, 2006 5.350 5.365 5.312 5.312 145,621 -0.05(-1.00%)
Mar 02, 2006 5.274 5.365 5.274 5.365 48,409 +0.02(+0.29%)
Mar 01, 2006 5.335 5.358 5.274 5.350 64,895 +0.01(+0.14%)
Feb 28, 2006 5.358 5.381 5.251 5.343 98,912 -0.02(-0.29%)
Feb 27, 2006 5.335 5.388 5.320 5.358 51,942 +0.02(+0.43%)
Feb 24, 2006 5.197 5.388 5.197 5.335 104,015 +0.08(+1.60%)
Feb 23, 2006 5.106 5.274 5.106 5.251 83,343 +0.08(+1.48%)
Feb 22, 2006 5.151 5.213 5.106 5.174 82,688 +0.02(+0.45%)
Feb 21, 2006 5.098 5.167 5.006 5.151 66,334 +0.05(+0.90%)
Feb 17, 2006 4.930 5.121 4.930 5.106 73,530 +0.06(+1.21%)
Feb 16, 2006 5.014 5.167 4.922 5.044 85,436 +0.08(+1.54%)
Feb 15, 2006 4.846 5.060 4.815 4.968 137,509 +0.18(+3.72%)
Feb 14, 2006 4.739 4.838 4.739 4.790 69,474 +0.05(+1.08%)
Feb 13, 2006 4.624 4.853 4.624 4.739 31,924 -0.08(-1.59%)
Feb 10, 2006 4.846 4.846 4.647 4.815 55,998 -0.02(-0.32%)
Feb 09, 2006 4.670 4.853 4.578 4.830 183,825 +0.05(+1.12%)
Feb 08, 2006 4.915 4.915 4.601 4.777 146,144 -0.12(-2.50%)
Feb 07, 2006 5.159 5.159 4.769 4.899 179,639 -0.33(-6.29%)
Feb 06, 2006 5.121 5.228 5.044 5.228 103,622 -0.01(-0.15%)
Feb 03, 2006 5.083 5.304 5.067 5.236 229,095 +0.11(+2.24%)
Feb 02, 2006 5.052 5.151 5.014 5.121 177,545 +0.06(+1.21%)
Feb 01, 2006 4.876 5.067 4.838 5.060 161,191 +0.17(+3.44%)
Jan 31, 2006 4.930 4.960 4.777 4.892 71,436 -0.05(-1.08%)
Jan 30, 2006 4.853 4.968 4.800 4.945 147,060 +0.17(+3.52%)
Jan 27, 2006 4.739 4.892 4.632 4.777 216,927 +0.10(+2.12%)
Jan 26, 2006 4.509 4.769 4.433 4.678 308,644 +0.17(+3.73%)
Jan 25, 2006 4.487 4.555 4.479 4.509 107,547 +0.01(+0.17%)
Jan 24, 2006 4.548 4.586 4.425 4.502 134,238 +0.11(+2.42%)
Jan 23, 2006 4.456 4.456 4.288 4.396 157,527 -0.03(-0.67%)
Jan 20, 2006 4.555 4.578 4.364 4.425 66,465 -0.13(-2.85%)
Jan 19, 2006 4.601 4.701 4.555 4.555 124,556 -0.02(-0.33%)
Jan 18, 2006 4.433 4.739 4.433 4.571 232,758 +0.18(+4.18%)
Jan 17, 2006 4.402 4.471 4.295 4.387 72,222 -0.05(-1.20%)
Jan 13, 2006 4.509 4.509 4.395 4.441 39,905 -0.11(-2.35%)
Jan 12, 2006 4.395 4.548 4.250 4.548 154,649 +0.19(+4.39%)
Jan 11, 2006 4.808 4.899 4.357 4.357 270,047 -0.42(-8.80%)
Jan 10, 2006 4.624 4.800 4.593 4.777 183,171 +0.15(+3.31%)
Jan 09, 2006 4.525 4.693 4.357 4.624 120,239 +0.13(+2.89%)
Jan 06, 2006 4.318 4.601 4.318 4.494 161,583 -0.07(-1.51%)
Jan 05, 2006 4.204 4.624 4.196 4.563 199,526 +0.32(+7.57%)
Jan 04, 2006 4.127 4.349 4.127 4.242 126,126 +0.11(+2.78%)
Jan 03, 2006 3.974 4.150 3.974 4.127 68,035 +0.12(+3.05%)
Dec 30, 2005 3.990 4.112 3.898 4.005 83,604 -0.01(-0.19%)
Dec 29, 2005 4.089 4.089 4.013 4.013 47,755 -0.08(-2.05%)
Dec 28, 2005 4.089 4.143 4.066 4.097 58,222 +0.02(+0.37%)
Dec 27, 2005 4.196 4.196 4.074 4.081 47,886 -0.04(-0.93%)
Dec 23, 2005 4.188 4.196 4.051 4.120 44,484 -0.05(-1.28%)
Dec 22, 2005 4.081 4.204 4.081 4.173 79,418 +0.11(+2.82%)
Dec 21, 2005 3.974 4.089 3.944 4.058 64,502 +0.10(+2.51%)
Dec 20, 2005 3.898 4.013 3.883 3.959 69,474 +0.01(+0.19%)
Dec 19, 2005 3.951 4.051 3.875 3.951 52,465 -0.05(-1.15%)
Dec 16, 2005 4.013 4.066 3.974 3.997 52,858 +0.00(+0.00%)
Dec 15, 2005 4.089 4.089 3.944 3.997 82,296 -0.06(-1.51%)
Dec 14, 2005 4.188 4.188 4.005 4.058 91,847 -0.14(-3.28%)
Dec 13, 2005 4.204 4.204 4.098 4.196 39,512 -0.02(-0.36%)
Dec 12, 2005 4.127 4.265 4.127 4.211 74,838 +0.09(+2.23%)
Dec 09, 2005 4.127 4.143 3.982 4.120 93,286 +0.11(+2.86%)
Dec 08, 2005 4.257 4.288 3.982 4.005 183,171 -0.29(-6.76%)
Dec 07, 2005 4.288 4.341 4.288 4.295 42,914 +0.02(+0.36%)
Dec 06, 2005 4.318 4.357 4.257 4.280 56,783 -0.08(-1.75%)
Dec 05, 2005 4.318 4.387 4.211 4.357 100,875 +0.02(+0.53%)
Dec 02, 2005 4.326 4.395 4.257 4.334 113,828 +0.01(+0.18%)
Dec 01, 2005 4.127 4.494 4.089 4.326 184,349 +0.21(+5.01%)
Nov 30, 2005 4.112 4.135 3.974 4.120 79,418 -0.02(-0.37%)
Nov 29, 2005 4.089 4.204 4.013 4.135 157,789 +0.05(+1.12%)
Nov 28, 2005 3.936 4.104 3.936 4.089 150,331 +0.18(+4.49%)
Nov 25, 2005 3.936 3.967 3.745 3.913 72,876 -0.08(-1.92%)
Nov 23, 2005 4.028 4.104 3.974 3.990 113,043 +0.00(+0.00%)
Nov 22, 2005 4.127 4.127 3.982 3.990 94,333 -0.14(-3.33%)
Nov 21, 2005 4.081 4.135 4.036 4.127 78,502 +0.09(+2.27%)
Nov 18, 2005 3.936 4.089 3.890 4.036 168,648 +0.10(+2.52%)
Nov 17, 2005 3.822 4.036 3.822 3.936 233,674 -0.10(-2.46%)
Nov 16, 2005 4.058 4.127 3.974 4.036 144,313 -0.02(-0.56%)
Nov 15, 2005 4.242 4.234 4.051 4.058 218,366 -0.18(-4.15%)
Nov 14, 2005 3.890 4.280 3.822 4.234 554,487 +0.37(+9.70%)
Nov 11, 2005 3.844 3.913 3.669 3.860 445,369 -0.11(-2.88%)
Nov 10, 2005 3.608 3.982 3.478 3.974 944,119 +0.62(+18.45%)
Nov 09, 2005 3.164 3.501 3.164 3.355 224,908 +0.12(+3.78%)
Nov 08, 2005 3.516 3.554 2.828 3.233 141,827 -0.24(-7.03%)
Nov 07, 2005 3.401 3.707 3.401 3.478 401,800 +0.08(+2.25%)
Nov 04, 2005 3.065 3.485 3.057 3.401 209,600 +0.37(+12.09%)
Nov 03, 2005 3.019 3.088 2.943 3.034 81,642 +0.05(+1.79%)
Nov 02, 2005 3.004 3.050 2.920 2.981 47,362 -0.02(-0.51%)
Nov 01, 2005 2.981 3.050 2.981 2.996 19,625 +0.03(+1.03%)
Oct 31, 2005 2.904 2.966 2.897 2.966 30,354 +0.04(+1.31%)
Oct 28, 2005 2.935 2.981 2.904 2.927 30,354 -0.02(-0.78%)
Oct 27, 2005 2.981 2.981 2.927 2.950 40,690 -0.02(-0.52%)
Oct 26, 2005 3.042 3.057 2.958 2.966 45,792 -0.01(-0.26%)
Oct 25, 2005 2.981 3.042 2.973 2.973 37,288 -0.01(-0.26%)
Oct 24, 2005 3.050 3.057 2.981 2.981 45,400 -0.01(-0.26%)
Oct 21, 2005 3.019 3.050 2.981 2.988 61,362 +0.01(+0.26%)
Oct 20, 2005 3.065 3.088 2.981 2.981 124,556 +0.01(+0.26%)
Oct 19, 2005 2.981 3.057 2.904 2.973 50,372 -0.03(-1.02%)
Oct 18, 2005 2.996 3.088 2.981 3.004 44,484 +0.00(+0.00%)
Oct 17, 2005 3.034 3.126 2.981 3.004 156,611 -0.11(-3.44%)
Oct 14, 2005 3.080 3.149 3.080 3.111 69,605 +0.02(+0.49%)
Oct 13, 2005 3.141 3.141 3.065 3.095 89,361 -0.05(-1.70%)
Oct 12, 2005 3.141 3.157 3.065 3.149 81,380 +0.01(+0.24%)
Oct 11, 2005 3.103 3.149 3.065 3.141 58,091 -0.04(-1.20%)
Oct 10, 2005 3.057 3.195 3.057 3.180 130,444 +0.09(+2.97%)
Oct 07, 2005 3.057 3.195 3.034 3.088 147,060 +0.07(+2.28%)
Oct 06, 2005 2.981 3.095 2.912 3.019 171,265 +0.01(+0.25%)
Oct 05, 2005 2.973 3.065 2.866 3.011 127,696 +0.07(+2.34%)
Oct 04, 2005 2.973 2.988 2.943 2.943 99,566 -0.02(-0.77%)
Oct 03, 2005 3.019 3.095 2.866 2.966 157,527 -0.09(-3.00%)
Sep 30, 2005 3.057 3.088 3.019 3.057 33,494 -0.04(-1.23%)
Sep 29, 2005 3.118 3.134 3.019 3.095 64,240 -0.04(-1.22%)
Sep 28, 2005 2.981 3.210 2.981 3.134 107,809 +0.12(+4.06%)
Sep 27, 2005 3.011 3.042 2.996 3.011 26,821 +0.03(+1.03%)
Sep 26, 2005 2.943 3.057 2.943 2.981 56,129 +0.02(+0.52%)
Sep 23, 2005 2.966 3.027 2.912 2.966 66,857 -0.01(-0.26%)
Sep 22, 2005 3.050 3.057 2.943 2.973 54,820 -0.07(-2.26%)
Sep 21, 2005 3.057 3.111 2.943 3.042 78,633 -0.02(-0.50%)
Sep 20, 2005 3.172 3.172 2.981 3.057 71,567 +0.00(+0.00%)
Sep 19, 2005 3.172 3.172 2.943 3.057 192,461 -0.08(-2.68%)
Sep 16, 2005 3.332 3.332 3.073 3.141 106,370 -0.15(-4.42%)
Sep 15, 2005 3.325 3.325 3.210 3.287 46,708 +0.03(+0.94%)
Sep 14, 2005 3.264 3.309 3.233 3.256 25,382 +0.04(+1.19%)
Sep 13, 2005 3.241 3.309 3.218 3.218 67,381 +0.00(+0.00%)
Sep 12, 2005 3.248 3.271 3.195 3.218 48,540 -0.02(-0.47%)
Sep 09, 2005 3.034 3.248 2.981 3.233 160,275 +0.25(+8.46%)
Sep 08, 2005 3.180 3.202 2.752 2.981 431,107 -0.26(-8.02%)
Sep 07, 2005 3.416 3.416 3.195 3.241 107,286 -0.18(-5.15%)
Sep 06, 2005 3.287 3.439 3.287 3.416 55,474 +0.12(+3.71%)
Sep 02, 2005 3.325 3.325 3.271 3.294 38,335 -0.03(-0.92%)
Sep 01, 2005 3.157 3.325 3.141 3.325 83,343 +0.18(+5.84%)
Aug 31, 2005 3.134 3.141 3.088 3.141 79,025 +0.00(+0.00%)
Aug 30, 2005 3.073 3.164 3.073 3.141 96,426 +0.05(+1.48%)
Aug 29, 2005 3.141 3.172 3.058 3.095 85,698 -0.05(-1.70%)
Aug 26, 2005 3.118 3.172 3.095 3.149 65,418 +0.06(+1.98%)
Aug 25, 2005 3.088 3.210 3.080 3.088 133,846 +0.01(+0.25%)
Aug 24, 2005 3.256 3.256 3.080 3.080 94,725 -0.15(-4.73%)
Aug 23, 2005 3.264 3.279 3.149 3.233 166,555 +0.08(+2.42%)
Aug 22, 2005 3.325 3.386 3.103 3.157 237,730 -0.18(-5.28%)
Aug 19, 2005 3.180 3.386 3.180 3.332 153,995 +0.12(+3.81%)
Aug 18, 2005 3.493 3.493 3.180 3.210 321,597 -0.28(-8.10%)
Aug 17, 2005 3.409 3.562 3.409 3.493 131,098 +0.07(+2.01%)
Aug 16, 2005 3.386 3.592 3.386 3.424 250,029 +0.04(+1.13%)
Aug 15, 2005 3.332 3.432 3.065 3.386 219,544 +0.05(+1.61%)
Aug 12, 2005 3.516 3.615 3.279 3.332 218,890 -0.12(-3.54%)
Aug 11, 2005 3.363 3.470 3.233 3.455 483,835 +0.31(+9.97%)
Aug 10, 2005 4.036 4.036 3.118 3.141 1,701,272 -1.73(-35.48%)
Aug 09, 2005 5.534 5.648 4.815 4.869 538,786 -0.54(-10.03%)
Aug 08, 2005 4.884 5.419 4.853 5.411 728,761 +0.60(+12.38%)
Aug 05, 2005 4.678 4.823 4.662 4.815 190,236 +0.10(+2.11%)
Aug 04, 2005 4.739 4.785 4.647 4.716 208,554 -0.02(-0.48%)
Aug 03, 2005 4.586 4.739 4.555 4.739 137,509 +0.15(+3.33%)
Aug 02, 2005 4.678 4.678 4.402 4.586 330,363 -0.11(-2.44%)
Aug 01, 2005 4.777 4.777 4.616 4.701 237,076 -0.08(-1.60%)
Jul 29, 2005 4.815 4.853 4.624 4.777 142,873 -0.15(-3.10%)
Jul 28, 2005 4.800 5.006 4.777 4.930 411,351 +0.41(+8.95%)
Jul 27, 2005 4.601 4.823 4.341 4.525 524,917 -0.24(-5.13%)
Jul 26, 2005 5.144 5.151 4.593 4.769 363,988 -0.32(-6.31%)
Jul 25, 2005 4.884 5.090 4.815 5.090 526,618 +0.24(+4.88%)
Jul 22, 2005 4.571 4.892 4.532 4.853 451,518 +0.28(+6.01%)
Jul 21, 2005 4.662 4.746 4.509 4.578 161,976 -0.15(-3.07%)
Jul 20, 2005 4.662 4.777 4.433 4.723 273,972 +0.06(+1.31%)
Jul 19, 2005 4.915 4.915 4.509 4.662 364,773 -0.14(-2.87%)
Jul 18, 2005 4.456 4.922 4.357 4.800 1,112,506 +0.45(+10.37%)
Jul 15, 2005 3.898 4.387 3.898 4.349 534,076 +0.40(+10.06%)
Jul 14, 2005 4.112 4.196 3.676 3.951 529,366 -0.18(-4.26%)
Jul 13, 2005 4.234 4.242 3.822 4.127 535,908 +0.00(+0.00%)
Jul 12, 2005 3.684 4.219 3.669 4.127 1,026,285 +0.47(+12.73%)
Jul 11, 2005 3.202 3.661 3.202 3.661 489,591 +0.39(+11.92%)
Jul 08, 2005 3.401 3.401 3.095 3.271 370,006 -0.05(-1.61%)
Jul 07, 2005 2.966 3.546 2.828 3.325 803,862 +0.28(+9.30%)
Jul 06, 2005 2.316 3.042 2.300 3.042 1,069,853 +0.74(+32.23%)
Jul 05, 2005 2.339 2.346 2.293 2.301 17,924 -0.04(-1.63%)
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.