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

Medifast Inc (NY: MED )

24.99 -0.73 (-2.84%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2008 3.822 4.263 3.783 4.127 143,153 +0.28(+7.36%)
Oct 30, 2008 3.401 3.867 3.401 3.844 105,208 +0.55(+16.71%)
Oct 29, 2008 3.325 3.409 3.103 3.294 255,447 -0.03(-0.92%)
Oct 28, 2008 3.455 3.608 3.225 3.325 175,437 -0.02(-0.46%)
Oct 27, 2008 3.722 3.722 3.294 3.340 149,831 -0.38(-10.27%)
Oct 24, 2008 3.562 3.776 3.478 3.722 94,533 -0.22(-5.62%)
Oct 23, 2008 4.143 4.165 3.852 3.944 102,570 -0.30(-7.03%)
Oct 22, 2008 4.517 4.655 4.081 4.242 136,616 -0.20(-4.48%)
Oct 21, 2008 4.020 4.586 3.944 4.441 211,054 +0.46(+11.52%)
Oct 20, 2008 3.822 4.013 3.745 3.982 125,664 +0.18(+4.62%)
Oct 17, 2008 3.669 3.883 3.646 3.806 103,668 +0.06(+1.63%)
Oct 16, 2008 3.439 3.822 3.432 3.745 65,155 +0.31(+9.13%)
Oct 15, 2008 3.646 3.737 3.401 3.432 93,481 -0.34(-8.93%)
Oct 14, 2008 3.753 3.967 3.646 3.768 108,500 +0.17(+4.67%)
Oct 13, 2008 3.485 3.806 3.485 3.600 115,041 +0.18(+5.13%)
Oct 10, 2008 3.256 3.676 3.126 3.424 141,211 -0.05(-1.54%)
Oct 09, 2008 3.676 3.814 3.470 3.478 129,177 -0.18(-4.81%)
Oct 08, 2008 3.875 4.013 3.386 3.653 181,035 -0.25(-6.46%)
Oct 07, 2008 4.165 4.540 3.890 3.906 221,602 -0.12(-3.04%)
Oct 06, 2008 4.639 4.639 3.883 4.028 218,132 -0.62(-13.32%)
Oct 03, 2008 4.960 5.083 4.555 4.647 0 -0.24(-5.00%)
Oct 02, 2008 5.182 5.182 4.639 4.892 110,308 -0.30(-5.74%)
Oct 01, 2008 5.006 5.442 4.922 5.190 176,458 -0.02(-0.29%)
Sep 30, 2008 4.662 5.205 4.372 5.205 207,902 +0.92(+21.61%)
Sep 29, 2008 5.274 5.434 4.242 4.280 184,108 -0.96(-18.37%)
Sep 26, 2008 5.388 5.465 4.968 5.243 0 -0.23(-4.19%)
Sep 25, 2008 5.541 5.633 5.350 5.472 106,022 -0.09(-1.65%)
Sep 24, 2008 5.717 5.717 5.541 5.564 56,488 -0.21(-3.70%)
Sep 23, 2008 5.625 6.000 5.480 5.778 129,856 +0.05(+0.93%)
Sep 22, 2008 6.046 6.046 5.526 5.725 141,127 -0.24(-3.97%)
Sep 19, 2008 5.618 6.114 5.618 5.962 0 +0.34(+6.12%)
Sep 18, 2008 5.732 5.870 5.404 5.618 192,665 -0.28(-4.67%)
Sep 17, 2008 5.962 6.076 5.683 5.893 229,761 -0.22(-3.63%)
Sep 16, 2008 6.069 6.260 5.182 6.114 268,714 -0.08(-1.23%)
Sep 15, 2008 6.458 6.458 6.114 6.191 132,738 -0.38(-5.81%)
Sep 12, 2008 6.504 6.672 6.466 6.573 106,082 -0.06(-0.92%)
Sep 11, 2008 6.611 6.764 6.481 6.634 69,322 -0.13(-1.92%)
Sep 10, 2008 6.741 6.851 6.688 6.764 143,979 +0.02(+0.34%)
Sep 09, 2008 6.756 6.879 6.734 6.741 212,239 -0.02(-0.23%)
Sep 08, 2008 6.099 6.779 6.099 6.756 161,849 +0.18(+2.79%)
Sep 05, 2008 6.649 6.649 6.405 6.573 0 -0.12(-1.83%)
Sep 04, 2008 6.756 6.756 6.558 6.695 182,965 -0.06(-0.90%)
Sep 03, 2008 6.290 6.756 6.290 6.756 275,919 +0.40(+6.25%)
Sep 02, 2008 6.237 6.481 6.145 6.359 204,627 +0.02(+0.36%)
Aug 29, 2008 6.497 6.588 6.092 6.336 0 -0.09(-1.43%)
Aug 28, 2008 6.306 6.458 6.061 6.428 358,611 +0.11(+1.82%)
Aug 27, 2008 6.627 6.764 6.229 6.313 302,971 -0.34(-5.17%)
Aug 26, 2008 6.435 6.936 6.206 6.657 449,167 +0.28(+4.44%)
Aug 25, 2008 6.244 6.497 6.053 6.374 298,847 +0.13(+2.08%)
Aug 22, 2008 6.076 6.344 5.992 6.244 234,294 +0.18(+2.90%)
Aug 21, 2008 6.000 6.099 5.778 6.069 145,562 -0.01(-0.13%)
Aug 20, 2008 5.579 6.076 5.549 6.076 91,515 +0.47(+8.31%)
Aug 19, 2008 5.748 5.748 5.411 5.610 162,103 -0.20(-3.42%)
Aug 18, 2008 5.656 6.076 5.625 5.809 341,386 +0.15(+2.70%)
Aug 15, 2008 5.648 5.801 5.572 5.656 0 +0.08(+1.51%)
Aug 14, 2008 5.258 5.648 5.236 5.572 259,846 +0.36(+6.89%)
Aug 13, 2008 4.945 5.243 4.892 5.213 151,196 +0.28(+5.57%)
Aug 12, 2008 4.639 5.044 4.586 4.937 315,038 +0.31(+6.78%)
Aug 11, 2008 4.823 4.882 4.571 4.624 340,364 -0.24(-4.87%)
Aug 08, 2008 4.502 4.915 4.104 4.861 305,639 +0.32(+7.07%)
Aug 07, 2008 4.257 4.746 4.257 4.540 378,790 +0.50(+12.50%)
Aug 06, 2008 3.951 4.242 3.906 4.036 134,712 +0.02(+0.57%)
Aug 05, 2008 4.013 4.013 3.844 4.013 100,934 +0.05(+1.16%)
Aug 04, 2008 4.165 4.165 3.898 3.967 86,013 -0.15(-3.71%)
Aug 01, 2008 4.204 4.204 4.089 4.120 49,087 -0.03(-0.74%)
Jul 31, 2008 4.013 4.150 3.997 4.150 47,140 +0.10(+2.45%)
Jul 30, 2008 4.051 4.135 3.959 4.051 60,839 -0.02(-0.56%)
Jul 29, 2008 4.074 4.165 3.699 4.074 96,944 +0.37(+10.12%)
Jul 28, 2008 3.997 3.997 3.676 3.699 158,953 -0.28(-6.92%)
Jul 25, 2008 4.204 4.295 3.974 3.974 82,917 -0.13(-3.17%)
Jul 24, 2008 4.571 4.571 3.997 4.104 102,701 -0.11(-2.72%)
Jul 23, 2008 4.005 4.326 4.005 4.219 101,288 +0.12(+2.99%)
Jul 22, 2008 3.921 4.120 3.898 4.097 65,425 +0.18(+4.48%)
Jul 21, 2008 3.898 3.974 3.875 3.921 43,187 +0.02(+0.59%)
Jul 18, 2008 3.967 4.028 3.875 3.898 63,179 -0.11(-2.67%)
Jul 17, 2008 4.036 4.036 3.890 4.005 112,818 -0.05(-1.32%)
Jul 16, 2008 3.898 4.058 3.844 4.058 79,442 +0.19(+4.94%)
Jul 15, 2008 3.829 3.997 3.699 3.867 106,513 -0.02(-0.39%)
Jul 14, 2008 3.799 3.951 3.760 3.883 72,242 +0.08(+2.21%)
Jul 11, 2008 3.646 3.829 3.546 3.799 146,456 -0.02(-0.40%)
Jul 10, 2008 3.906 3.913 3.768 3.814 50,841 -0.10(-2.54%)
Jul 09, 2008 3.829 3.979 3.829 3.913 77,089 +0.05(+1.19%)
Jul 08, 2008 3.722 3.883 3.684 3.867 119,851 +0.09(+2.43%)
Jul 07, 2008 3.875 3.944 3.661 3.776 105,581 -0.06(-1.59%)
Jul 04, 2008 3.646 3.921 3.630 3.837 127,715 +0.00(+0.00%)
Jul 03, 2008 3.646 3.921 3.630 3.837 127,715 +0.17(+4.58%)
Jul 02, 2008 3.974 4.043 3.646 3.669 242,522 -0.36(-8.92%)
Jul 01, 2008 3.974 4.173 3.967 4.028 189,922 +0.01(+0.19%)
Jun 30, 2008 4.288 4.357 4.005 4.020 121,185 -0.33(-7.56%)
Jun 27, 2008 4.532 4.548 4.272 4.349 109,519 -0.19(-4.21%)
Jun 26, 2008 4.509 4.548 4.395 4.540 120,303 +0.00(+0.07%)
Jun 25, 2008 4.471 4.701 4.433 4.537 135,072 +0.13(+2.88%)
Jun 24, 2008 4.425 4.494 4.395 4.410 165,554 -0.03(-0.69%)
Jun 23, 2008 4.532 4.532 4.341 4.441 75,224 -0.09(-2.02%)
Jun 20, 2008 4.639 4.647 4.487 4.532 60,433 -0.09(-1.98%)
Jun 19, 2008 4.448 4.670 4.448 4.624 92,453 +0.18(+3.95%)
Jun 18, 2008 4.861 4.907 4.418 4.448 217,840 -0.48(-9.77%)
Jun 17, 2008 5.167 5.197 4.884 4.930 231,789 -0.18(-3.44%)
Jun 16, 2008 4.662 5.151 4.601 5.106 321,219 +0.47(+10.05%)
Jun 13, 2008 4.509 4.662 4.471 4.639 47,489 +0.08(+1.68%)
Jun 12, 2008 4.372 4.662 4.372 4.563 69,225 +0.19(+4.37%)
Jun 11, 2008 4.563 4.639 4.372 4.372 142,158 -0.24(-5.30%)
Jun 10, 2008 4.464 4.616 4.380 4.616 165,363 +0.14(+3.07%)
Jun 09, 2008 4.555 4.586 4.387 4.479 135,066 -0.15(-3.30%)
Jun 06, 2008 4.800 4.800 4.555 4.632 127,252 -0.15(-3.19%)
Jun 05, 2008 4.471 4.792 4.219 4.785 396,688 +0.25(+5.56%)
Jun 04, 2008 4.678 4.723 4.509 4.532 109,479 -0.15(-3.10%)
Jun 03, 2008 4.395 4.792 4.349 4.678 557,850 +0.27(+6.07%)
Jun 02, 2008 4.487 4.487 4.257 4.410 242,476 -0.06(-1.37%)
May 30, 2008 4.662 4.861 4.402 4.471 243,390 -0.27(-5.65%)
May 29, 2008 4.280 4.739 4.173 4.739 543,344 +0.49(+11.51%)
May 28, 2008 3.776 4.372 3.768 4.250 337,247 +0.47(+12.55%)
May 27, 2008 3.753 3.806 3.745 3.776 39,758 +0.01(+0.20%)
May 26, 2008 3.799 3.814 3.745 3.768 0 +0.00(+0.00%)
May 23, 2008 3.799 3.814 3.745 3.768 48,011 -0.05(-1.40%)
May 22, 2008 3.791 3.822 3.745 3.822 105,512 +0.01(+0.20%)
May 21, 2008 3.806 3.822 3.776 3.814 94,147 -0.01(-0.20%)
May 20, 2008 3.806 3.822 3.730 3.822 104,067 +0.00(+0.00%)
May 19, 2008 3.753 3.822 3.753 3.822 70,578 +0.02(+0.60%)
May 16, 2008 3.760 3.806 3.737 3.799 61,429 +0.02(+0.61%)
May 15, 2008 3.638 3.791 3.615 3.776 63,699 +0.09(+2.49%)
May 14, 2008 3.715 3.791 3.653 3.684 104,296 -0.07(-1.83%)
May 13, 2008 3.806 3.806 3.592 3.753 131,043 -0.07(-1.80%)
May 12, 2008 3.783 3.822 3.692 3.822 168,134 +0.11(+2.88%)
May 09, 2008 3.745 3.760 3.630 3.715 53,326 -0.06(-1.62%)
May 08, 2008 3.776 3.806 3.730 3.776 115,052 -0.02(-0.60%)
May 07, 2008 3.814 3.814 3.745 3.799 157,658 -0.02(-0.40%)
May 06, 2008 3.592 3.814 3.539 3.814 146,778 +0.22(+6.17%)
May 05, 2008 3.470 3.592 3.470 3.592 94,568 +0.11(+3.07%)
May 02, 2008 3.592 3.600 3.424 3.485 87,584 -0.11(-3.18%)
May 01, 2008 3.600 3.630 3.569 3.600 33,918 -0.04(-1.05%)
Apr 30, 2008 3.592 3.646 3.554 3.638 69,147 +0.01(+0.21%)
Apr 29, 2008 3.669 3.692 3.562 3.630 47,690 +0.00(+0.00%)
Apr 28, 2008 3.546 3.661 3.485 3.630 168,190 +0.11(+3.04%)
Apr 25, 2008 3.470 3.554 3.470 3.523 50,054 +0.01(+0.22%)
Apr 24, 2008 3.478 3.523 3.424 3.516 147,950 +0.02(+0.44%)
Apr 23, 2008 3.325 3.523 3.325 3.501 143,313 +0.14(+4.09%)
Apr 22, 2008 3.424 3.455 3.309 3.363 163,991 -0.12(-3.51%)
Apr 21, 2008 3.439 3.501 3.432 3.485 23,517 -0.00(-0.00%)
Apr 18, 2008 3.478 3.516 3.401 3.485 82,872 -0.03(-0.87%)
Apr 17, 2008 3.432 3.539 3.302 3.516 108,581 +0.06(+1.77%)
Apr 16, 2008 3.501 3.501 3.432 3.455 73,504 +0.00(+0.00%)
Apr 15, 2008 3.546 3.592 3.332 3.455 138,848 -0.12(-3.42%)
Apr 14, 2008 3.546 3.615 3.516 3.577 63,365 +0.00(+0.00%)
Apr 11, 2008 3.669 3.737 3.516 3.577 114,848 -0.10(-2.79%)
Apr 10, 2008 3.707 3.745 3.669 3.680 68,035 -0.02(-0.53%)
Apr 09, 2008 3.799 3.822 3.630 3.699 201,118 -0.04(-1.02%)
Apr 08, 2008 3.569 3.799 3.554 3.737 230,326 +0.18(+5.16%)
Apr 07, 2008 3.562 3.585 3.523 3.554 64,647 +0.04(+1.09%)
Apr 04, 2008 3.577 3.577 3.455 3.516 117,360 -0.02(-0.65%)
Apr 03, 2008 3.478 3.577 3.424 3.539 174,163 +0.06(+1.76%)
Apr 02, 2008 3.363 3.478 3.302 3.478 87,006 +0.15(+4.60%)
Apr 01, 2008 3.225 3.355 3.225 3.325 111,339 +0.09(+2.93%)
Mar 31, 2008 3.164 3.241 3.095 3.230 63,223 +0.01(+0.38%)
Mar 28, 2008 3.218 3.248 3.164 3.218 98,389 -0.02(-0.47%)
Mar 27, 2008 3.241 3.241 3.180 3.233 34,771 +0.04(+1.20%)
Mar 26, 2008 3.088 3.248 3.088 3.195 107,155 +0.11(+3.47%)
Mar 25, 2008 3.187 3.187 3.073 3.088 106,795 -0.07(-2.18%)
Mar 24, 2008 2.958 3.157 2.943 3.157 144,352 +0.15(+5.09%)
Mar 21, 2008 2.988 3.050 2.927 3.004 86,614 +0.00(+0.00%)
Mar 20, 2008 2.988 3.050 2.927 3.004 86,614 -0.01(-0.25%)
Mar 19, 2008 2.988 3.057 2.866 3.011 57,854 +0.02(+0.77%)
Mar 18, 2008 2.981 3.057 2.904 2.988 190,891 +0.07(+2.36%)
Mar 17, 2008 2.981 3.126 2.920 2.920 190,760 -0.15(-4.74%)
Mar 14, 2008 3.187 3.225 2.935 3.065 220,803 -0.13(-4.07%)
Mar 13, 2008 2.904 3.309 2.797 3.195 315,428 +0.32(+11.17%)
Mar 12, 2008 3.011 3.042 2.813 2.874 266,384 -0.02(-0.53%)
Mar 11, 2008 2.828 2.943 2.782 2.889 228,310 +0.08(+2.72%)
Mar 10, 2008 3.034 3.073 2.729 2.813 229,226 -0.25(-8.23%)
Mar 07, 2008 3.073 3.073 2.966 3.065 103,773 -0.02(-0.50%)
Mar 06, 2008 3.218 3.218 3.065 3.080 141,827 -0.10(-3.12%)
Mar 05, 2008 3.233 3.294 3.118 3.180 330,624 -0.04(-1.19%)
Mar 04, 2008 3.073 3.248 3.050 3.218 111,996 +0.15(+4.73%)
Mar 03, 2008 3.210 3.248 3.057 3.073 338,226 -0.14(-4.29%)
Feb 29, 2008 3.233 3.287 3.187 3.210 165,901 -0.05(-1.41%)
Feb 28, 2008 3.172 3.287 3.149 3.256 168,731 +0.02(+0.74%)
Feb 27, 2008 3.233 3.279 3.195 3.232 125,995 -0.02(-0.50%)
Feb 26, 2008 3.233 3.355 3.172 3.248 127,173 +0.05(+1.67%)
Feb 25, 2008 3.080 3.202 3.073 3.195 51,026 +0.10(+3.21%)
Feb 22, 2008 3.157 3.157 3.027 3.095 140,368 -0.06(-1.93%)
Feb 21, 2008 3.287 3.287 3.149 3.157 112,519 -0.13(-3.96%)
Feb 20, 2008 3.401 3.432 3.271 3.287 122,626 -0.12(-3.59%)
Feb 19, 2008 3.508 3.516 3.386 3.409 59,792 -0.10(-2.83%)
Feb 18, 2008 3.539 3.592 3.332 3.508 0 +0.00(+0.00%)
Feb 15, 2008 3.539 3.592 3.332 3.508 105,989 -0.05(-1.50%)
Feb 14, 2008 3.623 3.630 3.523 3.562 35,980 -0.05(-1.48%)
Feb 13, 2008 3.424 3.630 3.363 3.615 90,277 +0.17(+4.88%)
Feb 12, 2008 3.256 3.455 3.218 3.447 112,814 +0.16(+4.88%)
Feb 11, 2008 3.256 3.287 3.210 3.287 64,764 -0.02(-0.69%)
Feb 08, 2008 3.340 3.378 3.264 3.309 68,035 -0.05(-1.59%)
Feb 07, 2008 3.508 3.531 3.355 3.363 86,090 -0.14(-3.93%)
Feb 06, 2008 3.592 3.615 3.501 3.501 47,362 -0.08(-2.14%)
Feb 05, 2008 3.730 3.730 3.562 3.577 56,652 -0.12(-3.31%)
Feb 04, 2008 3.745 3.760 3.676 3.699 62,278 -0.01(-0.21%)
Feb 01, 2008 3.745 3.745 3.562 3.707 77,324 +0.02(+0.41%)
Jan 31, 2008 3.661 3.745 3.615 3.692 52,465 +0.03(+0.84%)
Jan 30, 2008 3.730 3.783 3.646 3.661 157,658 -0.06(-1.64%)
Jan 29, 2008 3.768 3.852 3.669 3.722 183,433 -0.02(-0.41%)
Jan 28, 2008 3.562 3.737 3.470 3.737 174,768 +0.26(+7.47%)
Jan 25, 2008 3.386 3.653 3.363 3.478 275,978 +0.15(+4.36%)
Jan 24, 2008 3.157 3.378 3.157 3.332 125,472 +0.20(+6.34%)
Jan 23, 2008 3.042 3.157 2.988 3.134 110,426 +0.04(+1.23%)
Jan 22, 2008 3.004 3.202 2.981 3.095 219,004 -0.19(-5.81%)
Jan 21, 2008 3.439 3.478 3.202 3.287 0 +0.00(+0.00%)
Jan 18, 2008 3.439 3.478 3.202 3.287 212,655 -0.15(-4.44%)
Jan 17, 2008 3.707 3.707 3.439 3.439 118,930 -0.20(-5.46%)
Jan 16, 2008 3.485 3.638 3.432 3.638 95,118 +0.09(+2.59%)
Jan 15, 2008 3.669 3.669 3.546 3.546 43,176 -0.08(-2.32%)
Jan 14, 2008 3.523 3.669 3.485 3.630 67,154 +0.08(+2.37%)
Jan 11, 2008 3.554 3.585 3.516 3.546 61,554 +0.02(+0.65%)
Jan 10, 2008 3.646 3.646 3.439 3.523 158,966 -0.02(-0.65%)
Jan 09, 2008 3.814 3.814 3.516 3.546 210,143 -0.27(-7.01%)
Jan 08, 2008 3.867 3.890 3.738 3.814 126,124 +0.06(+1.63%)
Jan 07, 2008 3.715 3.890 3.715 3.753 68,133 +0.02(+0.61%)
Jan 04, 2008 3.692 3.768 3.523 3.730 274,168 +0.02(+0.62%)
Jan 03, 2008 3.837 3.898 3.707 3.707 154,379 -0.08(-2.02%)
Jan 02, 2008 3.852 3.890 3.669 3.783 270,439 +0.08(+2.06%)
Jan 01, 2008 3.630 3.753 3.554 3.707 0 +0.00(+0.00%)
Dec 31, 2007 3.630 3.753 3.554 3.707 488,656 +0.27(+7.78%)
Dec 28, 2007 3.401 3.539 3.340 3.439 321,399 -0.02(-0.44%)
Dec 27, 2007 3.478 3.493 3.309 3.455 194,685 +0.00(+0.00%)
Dec 26, 2007 3.095 3.493 3.095 3.455 532,768 +0.31(+9.98%)
Dec 24, 2007 2.958 3.202 2.927 3.141 161,845 +0.15(+4.85%)
Dec 21, 2007 2.904 2.996 2.904 2.996 172,312 +0.10(+3.43%)
Dec 20, 2007 2.927 2.996 2.881 2.897 99,174 -0.05(-1.56%)
Dec 19, 2007 2.943 2.988 2.935 2.943 110,164 -0.04(-1.28%)
Dec 18, 2007 2.988 3.088 2.889 2.981 90,670 +0.06(+2.09%)
Dec 17, 2007 2.950 3.103 2.904 2.920 264,028 -0.05(-1.55%)
Dec 14, 2007 2.912 3.011 2.912 2.966 108,202 -0.04(-1.27%)
Dec 13, 2007 2.943 3.050 2.912 3.004 93,679 +0.02(+0.51%)
Dec 12, 2007 3.004 3.118 2.889 2.988 215,488 -0.03(-1.01%)
Dec 11, 2007 3.103 3.134 2.927 3.019 243,225 -0.10(-3.19%)
Dec 10, 2007 3.073 3.134 3.034 3.118 204,105 +0.05(+1.75%)
Dec 07, 2007 3.118 3.134 3.050 3.065 166,817 -0.02(-0.50%)
Dec 06, 2007 3.004 3.126 3.004 3.080 261,412 +0.05(+1.77%)
Dec 05, 2007 3.034 3.126 3.004 3.027 209,731 -0.01(-0.25%)
Dec 04, 2007 3.134 3.218 3.034 3.034 161,060 -0.11(-3.64%)
Dec 03, 2007 3.202 3.287 3.134 3.149 165,508 -0.07(-2.14%)
Nov 30, 2007 3.302 3.325 3.172 3.218 141,845 +0.02(+0.48%)
Nov 29, 2007 3.317 3.416 3.141 3.202 130,706 -0.10(-3.01%)
Nov 28, 2007 3.317 3.325 3.241 3.302 155,486 +0.06(+1.89%)
Nov 27, 2007 3.103 3.248 3.103 3.241 101,529 +0.12(+3.92%)
Nov 26, 2007 3.317 3.317 3.065 3.118 179,508 -0.17(-5.11%)
Nov 23, 2007 3.233 3.287 3.233 3.286 36,533 +0.02(+0.70%)
Nov 21, 2007 3.241 3.317 3.241 3.264 136,855 +0.02(+0.71%)
Nov 20, 2007 3.325 3.386 3.202 3.241 113,435 -0.02(-0.70%)
Nov 19, 2007 3.371 3.531 3.248 3.264 97,342 -0.11(-3.17%)
Nov 16, 2007 3.340 3.470 3.340 3.371 45,269 -0.02(-0.68%)
Nov 15, 2007 3.401 3.516 3.264 3.394 94,725 -0.02(-0.45%)
Nov 14, 2007 3.516 3.516 3.409 3.409 115,856 -0.07(-1.98%)
Nov 13, 2007 3.355 3.516 3.264 3.478 148,499 +0.16(+4.84%)
Nov 12, 2007 3.432 3.455 3.309 3.317 150,462 -0.13(-3.77%)
Nov 09, 2007 3.485 3.501 3.172 3.447 417,970 -0.08(-2.17%)
Nov 08, 2007 3.439 3.562 3.401 3.523 229,974 +0.08(+2.22%)
Nov 07, 2007 3.439 3.516 3.340 3.447 240,282 +0.04(+1.12%)
Nov 06, 2007 3.600 3.730 3.340 3.409 392,641 -0.15(-4.29%)
Nov 05, 2007 3.860 3.867 3.340 3.562 373,016 -0.34(-8.63%)
Nov 02, 2007 3.829 3.906 3.822 3.898 91,585 +0.14(+3.66%)
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.