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 (%)
Jun 29, 2007 6.737 6.836 6.631 6.775 110,437 +0.00(+0.00%)
Jun 28, 2007 6.775 6.813 6.707 6.775 58,785 -0.03(-0.44%)
Jun 27, 2007 6.873 6.926 6.707 6.805 187,188 -0.07(-0.99%)
Jun 26, 2007 6.798 6.964 6.760 6.873 282,038 +0.08(+1.23%)
Jun 25, 2007 6.964 6.896 6.684 6.790 211,099 -0.17(-2.50%)
Jun 22, 2007 6.518 6.964 6.510 6.964 1,413,228 +0.56(+8.75%)
Jun 21, 2007 6.359 6.533 6.268 6.404 354,826 -0.03(-0.47%)
Jun 20, 2007 6.813 6.813 6.381 6.434 620,087 -0.28(-4.17%)
Jun 19, 2007 6.699 6.775 6.669 6.715 139,103 -0.05(-0.67%)
Jun 18, 2007 6.760 6.858 6.669 6.760 194,718 -0.01(-0.11%)
Jun 15, 2007 6.896 6.896 6.601 6.767 538,184 +0.04(+0.56%)
Jun 14, 2007 6.813 6.843 6.677 6.730 336,860 -0.08(-1.11%)
Jun 13, 2007 6.843 7.010 6.692 6.805 579,928 -0.03(-0.44%)
Jun 12, 2007 6.722 7.024 6.662 6.836 831,054 +0.05(+0.67%)
Jun 11, 2007 6.942 6.957 6.533 6.790 869,364 +0.04(+0.56%)
Jun 08, 2007 6.858 6.964 6.548 6.752 726,165 -0.09(-1.33%)
Jun 07, 2007 6.995 7.093 6.775 6.843 463,546 -0.15(-2.16%)
Jun 06, 2007 6.805 7.040 6.601 6.995 709,784 +0.19(+2.78%)
Jun 05, 2007 6.624 6.851 6.601 6.805 968,190 +0.24(+3.69%)
Jun 04, 2007 7.010 6.987 6.556 6.563 732,884 -0.44(-6.27%)
Jun 01, 2007 6.624 7.048 6.359 7.002 1,314,548 +0.39(+5.96%)
May 31, 2007 6.381 6.677 6.169 6.609 1,361,378 +0.32(+5.05%)
May 30, 2007 5.905 6.306 5.844 6.291 1,190,240 +0.45(+7.64%)
May 29, 2007 5.564 6.094 5.556 5.844 1,669,242 +0.30(+5.46%)
May 25, 2007 5.072 5.564 5.026 5.541 861,570 +0.51(+10.24%)
May 24, 2007 5.246 5.291 4.966 5.026 412,158 -0.26(-4.87%)
May 23, 2007 5.322 5.382 4.731 5.284 596,837 -0.03(-0.57%)
May 22, 2007 4.920 5.344 4.845 5.314 1,105,958 +0.37(+7.50%)
May 21, 2007 4.951 5.004 4.845 4.943 387,983 -0.04(-0.76%)
May 18, 2007 4.845 5.087 4.769 4.981 479,927 +0.20(+4.11%)
May 17, 2007 4.784 4.883 4.731 4.784 210,174 -0.06(-1.25%)
May 16, 2007 4.890 4.905 4.671 4.845 380,189 -0.06(-1.23%)
May 15, 2007 5.034 5.095 4.845 4.905 455,752 -0.12(-2.41%)
May 14, 2007 5.064 5.337 4.989 5.026 411,894 -0.05(-1.04%)
May 11, 2007 4.867 5.284 4.807 5.079 1,328,815 -0.22(-4.14%)
May 10, 2007 5.337 5.397 5.246 5.299 464,338 -0.03(-0.57%)
May 09, 2007 5.269 5.405 5.254 5.329 413,611 +0.02(+0.43%)
May 08, 2007 5.261 5.367 5.155 5.306 288,907 +0.00(+0.00%)
May 07, 2007 5.458 5.397 5.185 5.306 596,308 -0.14(-2.64%)
May 04, 2007 5.428 5.465 5.359 5.450 329,198 +0.02(+0.42%)
May 03, 2007 5.511 5.662 5.420 5.428 236,258 -0.07(-1.24%)
May 02, 2007 5.420 5.526 5.375 5.496 209,249 +0.13(+2.40%)
May 01, 2007 5.571 5.594 5.314 5.367 404,311 -0.16(-2.88%)
Apr 30, 2007 5.768 5.791 5.450 5.526 429,742 -0.24(-4.20%)
Apr 27, 2007 5.465 5.776 5.465 5.768 667,115 +0.30(+5.54%)
Apr 26, 2007 5.511 5.556 5.375 5.465 392,871 +0.16(+3.00%)
Apr 25, 2007 5.397 5.458 5.306 5.306 355,090 -0.12(-2.23%)
Apr 24, 2007 5.420 5.488 5.337 5.428 392,079 -0.02(-0.28%)
Apr 23, 2007 5.526 5.556 5.428 5.443 229,725 -0.12(-2.18%)
Apr 20, 2007 5.594 5.715 5.488 5.564 287,322 -0.02(-0.27%)
Apr 19, 2007 5.564 5.655 5.458 5.579 247,559 -0.05(-0.81%)
Apr 18, 2007 5.518 5.662 5.412 5.624 501,855 +0.11(+1.92%)
Apr 17, 2007 5.624 5.624 5.412 5.518 304,627 -0.11(-2.02%)
Apr 16, 2007 5.261 5.655 5.185 5.632 566,586 +0.36(+6.90%)
Apr 13, 2007 5.269 5.375 5.148 5.269 802,256 -0.11(-1.97%)
Apr 12, 2007 5.382 5.382 5.299 5.375 388,908 +0.03(+0.57%)
Apr 11, 2007 5.443 5.443 5.299 5.344 419,424 -0.10(-1.81%)
Apr 10, 2007 5.473 5.473 5.412 5.443 217,572 -0.03(-0.55%)
Apr 09, 2007 5.420 5.541 5.375 5.473 608,462 +0.02(+0.42%)
Apr 05, 2007 5.791 5.791 5.375 5.450 931,584 -0.34(-5.88%)
Apr 04, 2007 5.905 5.905 5.700 5.791 499,213 -0.10(-1.67%)
Apr 03, 2007 5.746 5.980 5.746 5.889 952,984 +0.14(+2.37%)
Apr 02, 2007 5.450 5.852 5.450 5.753 1,116,262 +0.33(+6.15%)
Mar 30, 2007 5.549 5.564 5.390 5.420 391,946 +0.05(+0.85%)
Mar 29, 2007 5.662 5.662 5.314 5.375 665,134 -0.15(-2.74%)
Mar 28, 2007 5.337 5.662 5.331 5.526 1,417,323 +0.23(+4.43%)
Mar 27, 2007 4.996 5.299 4.996 5.291 1,050,872 +0.30(+5.91%)
Mar 26, 2007 4.905 5.102 4.905 4.996 680,986 +0.10(+2.01%)
Mar 23, 2007 4.920 4.996 4.807 4.898 460,111 -0.06(-1.22%)
Mar 22, 2007 4.814 5.072 4.739 4.958 795,386 +0.15(+3.15%)
Mar 21, 2007 4.754 4.845 4.610 4.807 421,009 +0.06(+1.28%)
Mar 20, 2007 4.708 4.807 4.618 4.746 465,527 +0.05(+0.97%)
Mar 19, 2007 5.140 5.201 4.678 4.701 1,218,509 -0.37(-7.31%)
Mar 16, 2007 5.042 5.185 4.920 5.072 911,108 +0.04(+0.75%)
Mar 15, 2007 4.618 5.072 4.580 5.034 941,756 +0.47(+10.28%)
Mar 14, 2007 4.716 4.777 4.481 4.565 837,131 -0.08(-1.63%)
Mar 13, 2007 4.648 4.852 4.550 4.640 678,608 -0.01(-0.16%)
Mar 12, 2007 4.814 4.996 4.618 4.648 888,518 -0.39(-7.81%)
Mar 09, 2007 4.989 5.079 4.936 5.042 807,540 +0.10(+1.99%)
Mar 08, 2007 5.306 5.375 4.845 4.943 2,371,101 -0.36(-6.85%)
Mar 07, 2007 6.207 6.238 5.125 5.306 3,234,388 -0.89(-14.40%)
Mar 06, 2007 6.116 6.359 6.101 6.199 353,373 +0.16(+2.62%)
Mar 05, 2007 6.109 6.177 6.018 6.041 435,012 -0.14(-2.33%)
Mar 02, 2007 6.487 6.487 6.132 6.185 498,024 -0.32(-4.89%)
Mar 01, 2007 6.419 6.540 6.132 6.503 689,969 +0.05(+0.82%)
Feb 28, 2007 6.124 6.533 6.094 6.450 794,462 +0.37(+6.10%)
Feb 27, 2007 6.253 6.351 6.056 6.079 740,168 -0.23(-3.72%)
Feb 26, 2007 6.510 6.510 6.283 6.313 384,112 -0.14(-2.23%)
Feb 23, 2007 6.586 6.601 6.442 6.457 465,527 -0.08(-1.16%)
Feb 22, 2007 6.586 6.677 6.442 6.533 375,434 -0.05(-0.80%)
Feb 21, 2007 6.616 6.616 6.510 6.586 614,803 +0.04(+0.58%)
Feb 20, 2007 6.540 6.669 6.253 6.548 589,703 +0.01(+0.12%)
Feb 16, 2007 6.730 6.730 6.472 6.540 784,290 -0.18(-2.70%)
Feb 15, 2007 7.010 7.078 6.699 6.722 659,453 -0.09(-1.33%)
Feb 14, 2007 6.699 7.070 6.699 6.813 741,803 +0.16(+2.39%)
Feb 13, 2007 7.108 7.116 6.624 6.654 1,003,879 -0.40(-5.69%)
Feb 12, 2007 6.018 7.055 5.965 7.055 3,029,128 +1.17(+19.95%)
Feb 09, 2007 6.434 6.465 5.852 5.882 1,763,299 -0.61(-9.34%)
Feb 08, 2007 6.699 6.737 6.374 6.487 930,395 -0.23(-3.38%)
Feb 07, 2007 6.889 6.957 6.639 6.715 362,620 -0.14(-1.99%)
Feb 06, 2007 6.934 7.032 6.737 6.851 397,231 -0.06(-0.88%)
Feb 05, 2007 7.191 7.267 6.866 6.911 465,527 -0.27(-3.79%)
Feb 02, 2007 7.138 7.199 7.078 7.184 198,681 +0.07(+0.96%)
Feb 01, 2007 7.138 7.229 7.063 7.116 428,407 +0.05(+0.75%)
Jan 31, 2007 7.282 7.282 7.010 7.063 633,561 -0.21(-2.91%)
Jan 30, 2007 7.403 7.441 7.252 7.275 378,076 -0.13(-1.74%)
Jan 29, 2007 7.176 7.562 7.176 7.403 404,496 +0.25(+3.49%)
Jan 26, 2007 7.381 7.392 7.093 7.154 415,196 -0.23(-3.08%)
Jan 25, 2007 7.517 7.669 7.296 7.381 370,546 -0.05(-0.61%)
Jan 24, 2007 7.366 7.479 7.229 7.426 625,503 +0.06(+0.82%)
Jan 23, 2007 7.456 7.630 7.343 7.366 554,168 -0.07(-0.92%)
Jan 22, 2007 7.759 7.774 7.411 7.434 640,695 -0.14(-1.80%)
Jan 19, 2007 6.972 7.630 6.972 7.570 1,045,984 +0.67(+9.77%)
Jan 18, 2007 7.252 7.252 6.836 6.896 573,851 -0.30(-4.11%)
Jan 17, 2007 7.502 7.562 7.097 7.191 737,790 -0.31(-4.14%)
Jan 16, 2007 7.759 7.759 7.471 7.502 541,090 -0.26(-3.32%)
Jan 12, 2007 7.865 7.873 7.547 7.759 657,340 -0.11(-1.44%)
Jan 11, 2007 8.145 8.251 7.759 7.873 594,195 -0.35(-4.24%)
Jan 10, 2007 8.403 8.403 8.153 8.221 360,638 -0.19(-2.25%)
Jan 09, 2007 8.289 8.478 8.024 8.410 512,292 -0.06(-0.71%)
Jan 08, 2007 7.683 8.630 7.418 8.471 1,933,182 -0.31(-3.53%)
Jan 05, 2007 9.387 9.387 8.751 8.781 554,696 -0.61(-6.45%)
Jan 04, 2007 9.235 9.531 9.008 9.387 398,155 +0.14(+1.56%)
Jan 03, 2007 9.705 9.818 9.084 9.243 685,213 -0.27(-2.86%)
Dec 29, 2006 10.000 10.15 9.471 9.515 677,815 -0.48(-4.84%)
Dec 28, 2006 9.356 10.05 9.356 10.000 958,665 +0.61(+6.45%)
Dec 27, 2006 9.069 9.440 9.069 9.394 531,975 +0.39(+4.29%)
Dec 26, 2006 9.001 9.273 8.781 9.008 266,449 +0.01(+0.08%)
Dec 22, 2006 8.796 9.129 8.630 9.001 319,158 -0.17(-1.90%)
Dec 21, 2006 9.099 9.432 9.099 9.175 448,090 +0.00(+0.00%)
Dec 20, 2006 9.137 9.523 9.007 9.175 773,590 +0.27(+3.06%)
Dec 19, 2006 9.001 9.001 8.630 8.902 692,743 -0.18(-2.00%)
Dec 18, 2006 9.462 9.576 8.932 9.084 984,425 -0.36(-3.85%)
Dec 15, 2006 9.568 9.841 9.425 9.447 586,005 +0.00(+0.00%)
Dec 14, 2006 9.705 9.727 9.364 9.447 725,901 -0.20(-2.04%)
Dec 13, 2006 9.970 9.977 9.228 9.644 1,035,680 -0.27(-2.75%)
Dec 12, 2006 9.894 10.07 9.841 9.917 436,861 -0.03(-0.30%)
Dec 11, 2006 9.917 10.36 9.841 9.947 858,928 -0.07(-0.68%)
Dec 08, 2006 10.52 10.56 9.758 10.02 1,553,653 -0.58(-5.50%)
Dec 07, 2006 11.13 11.29 10.45 10.60 1,146,646 -0.39(-3.58%)
Dec 06, 2006 10.67 11.13 10.67 10.99 712,558 +0.39(+3.71%)
Dec 05, 2006 10.98 11.24 10.57 10.60 1,153,383 -0.28(-2.57%)
Dec 04, 2006 10.60 10.97 10.09 10.88 1,651,012 +0.40(+3.83%)
Dec 01, 2006 9.917 10.51 9.614 10.48 1,907,818 +0.60(+6.05%)
Nov 30, 2006 8.713 9.917 8.713 9.879 1,718,648 +1.09(+12.40%)
Nov 29, 2006 8.819 9.054 8.562 8.789 616,124 +0.11(+1.31%)
Nov 28, 2006 9.288 9.326 8.546 8.675 949,682 -0.61(-6.60%)
Nov 27, 2006 9.084 9.689 9.008 9.288 1,568,316 +0.49(+5.59%)
Nov 24, 2006 7.797 8.811 7.797 8.796 821,807 +0.87(+10.98%)
Nov 22, 2006 7.948 8.107 7.873 7.926 377,019 +0.03(+0.38%)
Nov 21, 2006 7.835 7.941 7.774 7.895 229,725 +0.14(+1.76%)
Nov 20, 2006 7.570 7.774 7.426 7.759 389,437 +0.32(+4.27%)
Nov 17, 2006 7.638 7.683 7.343 7.441 414,140 -0.20(-2.58%)
Nov 16, 2006 7.759 7.910 7.494 7.638 826,298 -0.31(-3.90%)
Nov 15, 2006 7.948 8.327 7.721 7.948 1,339,779 +0.39(+5.11%)
Nov 14, 2006 7.002 7.562 7.002 7.562 804,634 +0.63(+9.06%)
Nov 13, 2006 6.851 7.002 6.692 6.934 287,718 +0.02(+0.22%)
Nov 10, 2006 7.040 7.040 6.904 6.919 149,539 -0.12(-1.72%)
Nov 09, 2006 6.911 7.169 6.866 7.040 340,559 +0.13(+1.86%)
Nov 08, 2006 6.639 6.964 6.624 6.911 196,435 +0.23(+3.51%)
Nov 07, 2006 6.820 6.919 6.624 6.677 247,030 -0.17(-2.54%)
Nov 06, 2006 6.820 6.964 6.699 6.851 308,458 +0.11(+1.57%)
Nov 03, 2006 6.419 6.813 6.419 6.745 329,330 +0.38(+5.95%)
Nov 02, 2006 6.586 6.677 6.306 6.366 547,695 -0.28(-4.21%)
Nov 01, 2006 7.078 7.078 6.624 6.646 500,006 -0.41(-5.79%)
Oct 31, 2006 6.972 7.199 6.972 7.055 173,582 +0.09(+1.30%)
Oct 30, 2006 6.964 7.101 6.866 6.964 250,201 -0.23(-3.16%)
Oct 27, 2006 7.366 7.410 7.116 7.191 258,259 -0.25(-3.36%)
Oct 26, 2006 7.570 7.630 7.388 7.441 175,827 -0.05(-0.71%)
Oct 25, 2006 7.706 8.024 7.411 7.494 371,074 -0.11(-1.39%)
Oct 24, 2006 7.313 7.683 7.229 7.600 330,915 +0.28(+3.83%)
Oct 23, 2006 7.608 7.608 7.267 7.320 587,854 -0.36(-4.64%)
Oct 20, 2006 8.160 8.160 7.646 7.676 487,588 -0.48(-5.94%)
Oct 19, 2006 7.865 8.440 7.865 8.160 590,364 +0.23(+2.86%)
Oct 18, 2006 7.911 7.986 7.842 7.933 284,812 +0.11(+1.45%)
Oct 17, 2006 7.948 7.986 7.600 7.820 339,238 -0.15(-1.90%)
Oct 16, 2006 7.835 8.062 7.774 7.971 367,376 +0.15(+1.94%)
Oct 13, 2006 7.873 7.873 7.585 7.820 287,982 +0.07(+0.88%)
Oct 12, 2006 7.577 7.858 7.577 7.752 317,045 +0.19(+2.50%)
Oct 11, 2006 7.562 7.812 7.494 7.562 355,883 -0.05(-0.70%)
Oct 10, 2006 7.343 7.903 7.343 7.615 708,727 +0.26(+3.60%)
Oct 09, 2006 7.154 7.418 7.146 7.350 274,640 +0.20(+2.86%)
Oct 06, 2006 7.411 7.449 7.010 7.146 496,836 -0.26(-3.48%)
Oct 05, 2006 7.032 7.479 7.017 7.403 931,187 +0.41(+5.84%)
Oct 04, 2006 6.775 7.116 6.737 6.995 1,183,106 +0.47(+7.19%)
Oct 03, 2006 6.442 6.571 6.442 6.525 368,300 +0.05(+0.82%)
Oct 02, 2006 6.737 6.737 6.457 6.472 195,907 -0.10(-1.50%)
Sep 29, 2006 6.450 6.783 6.434 6.571 350,599 +0.10(+1.52%)
Sep 28, 2006 6.548 6.616 6.450 6.472 229,857 -0.02(-0.35%)
Sep 27, 2006 6.434 6.593 6.405 6.495 215,326 +0.06(+0.94%)
Sep 26, 2006 6.601 6.653 6.397 6.434 477,945 -0.03(-0.47%)
Sep 25, 2006 6.699 6.775 6.344 6.465 566,850 -0.07(-1.04%)
Sep 22, 2006 6.881 6.911 6.472 6.533 433,955 -0.38(-5.48%)
Sep 21, 2006 6.813 7.108 6.813 6.911 1,138,852 +0.19(+2.82%)
Sep 20, 2006 6.245 6.851 6.230 6.722 974,913 +0.48(+7.64%)
Sep 19, 2006 6.434 6.472 6.169 6.245 305,023 -0.11(-1.79%)
Sep 18, 2006 6.245 6.510 6.117 6.359 536,466 +0.14(+2.31%)
Sep 15, 2006 6.351 6.427 6.154 6.215 566,982 -0.06(-0.97%)
Sep 14, 2006 6.419 6.659 6.192 6.275 599,743 -0.21(-3.27%)
Sep 13, 2006 6.480 6.722 6.374 6.487 638,317 +0.01(+0.12%)
Sep 12, 2006 6.783 6.858 6.442 6.480 766,060 -0.33(-4.78%)
Sep 11, 2006 6.964 6.987 6.737 6.805 501,063 -0.18(-2.60%)
Sep 08, 2006 6.979 7.252 6.896 6.987 606,612 -0.02(-0.22%)
Sep 07, 2006 7.184 7.252 6.783 7.002 943,077 -0.18(-2.53%)
Sep 06, 2006 7.328 7.479 7.176 7.184 1,082,180 -0.17(-2.27%)
Sep 05, 2006 8.024 8.107 7.260 7.350 2,592,636 -1.53(-17.22%)
Sep 01, 2006 9.016 9.091 8.789 8.879 290,492 -0.11(-1.26%)
Aug 31, 2006 9.220 9.235 8.857 8.993 564,340 -0.23(-2.54%)
Aug 30, 2006 9.258 9.387 9.137 9.228 347,824 -0.04(-0.41%)
Aug 29, 2006 9.379 9.614 9.160 9.266 659,718 -0.19(-2.00%)
Aug 28, 2006 8.668 9.500 8.630 9.455 1,551,671 +0.76(+8.80%)
Aug 25, 2006 9.167 9.197 8.660 8.690 1,108,072 -0.55(-5.98%)
Aug 24, 2006 8.478 9.447 8.251 9.243 2,067,530 +0.89(+10.60%)
Aug 23, 2006 8.592 8.804 8.070 8.357 1,661,844 -0.45(-5.15%)
Aug 22, 2006 8.440 9.061 8.440 8.811 1,152,326 -0.40(-4.35%)
Aug 21, 2006 9.425 9.478 8.895 9.213 680,986 -0.26(-2.80%)
Aug 18, 2006 9.447 9.629 9.273 9.478 677,023 +0.09(+0.97%)
Aug 17, 2006 9.107 9.576 9.084 9.387 1,399,622 +0.31(+3.42%)
Aug 16, 2006 9.273 9.402 8.705 9.076 2,125,919 -0.18(-1.96%)
Aug 15, 2006 9.954 10.21 9.001 9.258 8,249,381 -4.21(-31.25%)
Aug 14, 2006 13.85 14.00 13.44 13.47 2,547,193 -0.20(-1.44%)
Aug 11, 2006 13.35 13.88 13.10 13.66 1,029,868 +0.31(+2.32%)
Aug 10, 2006 12.77 13.40 12.34 13.35 610,047 +0.59(+4.63%)
Aug 09, 2006 12.15 13.00 12.15 12.76 706,614 +0.61(+5.05%)
Aug 08, 2006 12.53 12.60 12.15 12.15 404,760 -0.14(-1.11%)
Aug 07, 2006 12.49 12.83 12.14 12.29 403,439 -0.21(-1.70%)
Aug 04, 2006 12.60 13.06 12.46 12.50 544,392 +0.08(+0.67%)
Aug 03, 2006 11.92 12.57 11.84 12.41 400,137 +0.38(+3.14%)
Aug 02, 2006 12.00 12.45 11.84 12.04 468,962 -0.08(-0.63%)
Aug 01, 2006 12.49 12.51 12.03 12.11 352,712 -0.43(-3.44%)
Jul 31, 2006 11.96 12.64 11.54 12.54 752,189 +0.56(+4.67%)
Jul 28, 2006 12.49 12.63 11.82 11.98 624,182 -0.36(-2.88%)
Jul 27, 2006 12.60 12.94 12.19 12.34 521,803 -0.15(-1.21%)
Jul 26, 2006 12.64 12.79 12.16 12.49 946,115 -0.45(-3.51%)
Jul 25, 2006 13.63 13.82 12.16 12.94 1,683,773 -0.97(-6.96%)
Jul 24, 2006 13.97 14.35 13.54 13.91 726,033 +0.17(+1.21%)
Jul 21, 2006 14.10 14.10 13.47 13.75 562,094 -0.36(-2.52%)
Jul 20, 2006 14.91 15.06 14.02 14.10 567,774 -0.55(-3.72%)
Jul 19, 2006 14.27 14.75 13.80 14.65 1,093,012 +0.61(+4.37%)
Jul 18, 2006 13.55 14.09 13.18 14.03 811,503 +0.55(+4.10%)
Jul 17, 2006 13.55 13.85 13.25 13.48 856,682 -0.46(-3.31%)
Jul 14, 2006 13.78 14.11 13.66 13.94 622,861 -0.02(-0.16%)
Jul 13, 2006 14.23 14.28 13.66 13.97 550,733 -0.30(-2.12%)
Jul 12, 2006 14.29 14.69 14.00 14.27 641,620 -0.02(-0.16%)
Jul 11, 2006 14.57 14.69 13.63 14.29 873,195 +0.04(+0.27%)
Jul 10, 2006 14.69 14.87 14.08 14.25 561,566 -0.14(-1.00%)
Jul 07, 2006 14.45 15.03 13.82 14.40 1,068,177 -0.05(-0.31%)
Jul 06, 2006 15.04 15.32 14.16 14.44 1,514,682 -0.31(-2.10%)
Jul 05, 2006 14.11 14.81 13.54 14.75 1,407,944 +0.49(+3.45%)
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.