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, 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%)
Nov 01, 2007 3.867 3.929 3.730 3.760 211,825 -0.10(-2.57%)
Oct 31, 2007 3.837 3.997 3.829 3.860 234,459 +0.04(+1.00%)
Oct 30, 2007 3.822 3.875 3.791 3.822 229,749 +0.02(+0.40%)
Oct 29, 2007 3.814 3.890 3.783 3.806 284,832 +0.01(+0.20%)
Oct 26, 2007 3.806 3.844 3.760 3.799 79,025 +0.03(+0.81%)
Oct 25, 2007 3.822 3.883 3.737 3.768 211,301 -0.07(-1.79%)
Oct 24, 2007 3.944 3.944 3.760 3.837 268,477 -0.09(-2.33%)
Oct 23, 2007 3.875 3.967 3.867 3.929 94,202 +0.05(+1.18%)
Oct 22, 2007 3.860 3.936 3.836 3.883 228,048 -0.02(-0.59%)
Oct 19, 2007 4.013 4.028 3.852 3.906 305,765 -0.10(-2.48%)
Oct 18, 2007 4.013 4.043 3.959 4.005 124,949 +0.05(+1.35%)
Oct 17, 2007 3.959 4.020 3.951 3.951 171,134 -0.01(-0.19%)
Oct 16, 2007 3.997 4.028 3.929 3.959 274,888 -0.02(-0.38%)
Oct 15, 2007 4.181 4.196 3.921 3.974 512,357 -0.23(-5.45%)
Oct 12, 2007 4.196 4.221 4.135 4.204 123,771 +0.07(+1.66%)
Oct 11, 2007 4.234 4.303 4.135 4.135 286,532 -0.13(-3.05%)
Oct 10, 2007 4.089 4.303 4.089 4.265 357,577 +0.18(+4.30%)
Oct 09, 2007 4.204 4.227 4.020 4.089 412,921 -0.10(-2.37%)
Oct 08, 2007 4.334 4.402 4.181 4.188 330,363 -0.17(-3.86%)
Oct 05, 2007 4.586 4.593 4.250 4.357 766,312 -0.33(-7.01%)
Oct 04, 2007 4.494 4.731 4.433 4.685 250,421 +0.15(+3.20%)
Oct 03, 2007 4.739 4.777 4.425 4.540 226,086 -0.23(-4.81%)
Oct 02, 2007 4.395 4.777 4.372 4.769 334,942 +0.47(+11.03%)
Oct 01, 2007 4.280 4.464 4.250 4.295 207,507 +0.03(+0.72%)
Sep 28, 2007 4.280 4.357 4.219 4.265 202,012 -0.03(-0.71%)
Sep 27, 2007 4.387 4.448 4.280 4.295 222,161 -0.08(-1.75%)
Sep 26, 2007 4.471 4.487 4.372 4.372 196,386 -0.04(-0.87%)
Sep 25, 2007 4.548 4.571 4.395 4.410 197,432 -0.05(-1.03%)
Sep 24, 2007 4.586 4.693 4.456 4.456 194,554 -0.13(-2.83%)
Sep 21, 2007 4.670 4.853 4.586 4.586 148,499 -0.09(-1.96%)
Sep 20, 2007 4.922 4.953 4.670 4.678 161,452 -0.19(-3.92%)
Sep 19, 2007 4.586 4.945 4.510 4.869 202,273 +0.31(+6.70%)
Sep 18, 2007 4.624 4.639 4.395 4.563 247,936 -0.09(-1.97%)
Sep 17, 2007 4.616 4.708 4.616 4.655 119,323 +0.04(+0.83%)
Sep 14, 2007 4.647 4.667 4.555 4.616 96,296 +0.01(+0.17%)
Sep 13, 2007 4.655 4.723 4.609 4.609 136,201 +0.00(+0.00%)
Sep 12, 2007 4.632 4.762 4.609 4.609 118,930 -0.02(-0.50%)
Sep 11, 2007 5.037 5.044 4.586 4.632 852,533 -0.29(-5.90%)
Sep 10, 2007 4.915 4.968 4.861 4.922 62,540 -0.01(-0.15%)
Sep 07, 2007 5.136 5.136 4.907 4.930 97,342 -0.18(-3.44%)
Sep 06, 2007 4.861 5.159 4.838 5.106 167,471 +0.24(+4.87%)
Sep 05, 2007 4.930 4.930 4.823 4.869 85,698 -0.05(-0.93%)
Sep 04, 2007 4.937 4.937 4.792 4.915 102,052 -0.02(-0.31%)
Aug 31, 2007 4.907 4.991 4.861 4.930 170,742 +0.03(+0.62%)
Aug 30, 2007 4.838 4.930 4.785 4.899 106,893 +0.04(+0.79%)
Aug 29, 2007 5.022 5.022 4.792 4.861 195,208 -0.08(-1.70%)
Aug 28, 2007 5.044 5.044 4.815 4.945 135,154 -0.07(-1.37%)
Aug 27, 2007 5.136 5.159 4.968 5.014 94,856 -0.07(-1.35%)
Aug 24, 2007 5.197 5.274 5.052 5.083 139,341 -0.04(-0.75%)
Aug 23, 2007 5.121 5.129 4.937 5.121 156,873 +0.00(+0.00%)
Aug 22, 2007 5.136 5.197 4.853 5.121 86,875 +0.09(+1.82%)
Aug 21, 2007 5.151 5.228 5.006 5.029 56,783 -0.10(-1.94%)
Aug 20, 2007 5.075 5.144 4.853 5.129 135,547 +0.16(+3.23%)
Aug 17, 2007 5.083 5.113 4.685 4.968 214,049 +0.00(+0.00%)
Aug 16, 2007 5.197 5.197 4.624 4.968 286,532 -0.31(-5.80%)
Aug 15, 2007 5.381 5.396 5.167 5.274 169,172 -0.11(-1.99%)
Aug 14, 2007 5.541 5.610 5.350 5.381 86,352 -0.18(-3.16%)
Aug 13, 2007 5.534 5.748 5.534 5.557 142,088 +0.02(+0.41%)
Aug 10, 2007 5.006 5.771 4.976 5.534 432,677 -0.08(-1.50%)
Aug 09, 2007 5.717 5.885 5.503 5.618 454,920 -0.01(-0.14%)
Aug 08, 2007 5.427 5.755 5.365 5.625 342,269 +0.21(+3.95%)
Aug 07, 2007 5.465 5.579 5.044 5.411 414,229 -0.06(-1.12%)
Aug 06, 2007 5.427 5.472 5.159 5.472 288,299 +0.08(+1.42%)
Aug 03, 2007 5.465 5.656 5.388 5.396 109,248 -0.26(-4.59%)
Aug 02, 2007 5.579 5.656 5.503 5.656 93,025 +0.06(+1.09%)
Aug 01, 2007 5.564 5.595 5.365 5.595 275,673 -0.03(-0.54%)
Jul 31, 2007 5.839 5.847 5.618 5.625 142,088 -0.11(-1.87%)
Jul 30, 2007 5.862 5.916 5.572 5.732 138,294 +0.02(+0.27%)
Jul 27, 2007 5.549 5.870 5.541 5.717 276,720 +0.10(+1.77%)
Jul 26, 2007 5.442 5.618 5.327 5.618 310,345 +0.18(+3.23%)
Jul 25, 2007 5.939 5.977 5.373 5.442 396,566 -0.45(-7.65%)
Jul 24, 2007 5.809 6.046 5.809 5.893 159,228 +0.06(+1.05%)
Jul 23, 2007 6.214 6.420 5.748 5.832 410,043 -0.38(-6.15%)
Jul 20, 2007 6.397 6.397 6.176 6.214 224,123 -0.26(-4.01%)
Jul 19, 2007 6.420 6.481 6.359 6.474 211,432 +0.08(+1.19%)
Jul 18, 2007 6.451 6.458 6.390 6.397 237,992 -0.07(-1.06%)
Jul 17, 2007 6.420 6.649 6.382 6.466 425,350 +0.04(+0.59%)
Jul 16, 2007 6.443 6.688 6.405 6.428 182,517 -0.09(-1.41%)
Jul 13, 2007 6.489 6.565 6.435 6.520 52,727 -0.03(-0.47%)
Jul 12, 2007 6.374 6.550 6.374 6.550 122,070 +0.09(+1.42%)
Jul 11, 2007 6.512 6.558 6.367 6.458 233,674 -0.11(-1.74%)
Jul 10, 2007 6.581 6.627 6.514 6.573 272,271 -0.05(-0.81%)
Jul 09, 2007 6.657 6.695 6.565 6.627 231,058 -0.07(-1.03%)
Jul 06, 2007 6.688 6.764 6.565 6.695 218,497 +0.10(+1.51%)
Jul 05, 2007 6.649 6.649 6.565 6.596 119,715 -0.02(-0.35%)
Jul 03, 2007 6.726 6.749 6.573 6.619 133,192 -0.13(-1.93%)
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.