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

Veradigm Inc (NQ: MDRX )

6.810 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 28, 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 (%)
Feb 27, 2009 8.670 9.050 8.510 8.700 1,931,518 -0.29(-3.23%)
Feb 26, 2009 9.380 9.590 8.930 8.990 1,628,906 -0.44(-4.67%)
Feb 25, 2009 9.820 9.830 9.350 9.430 2,034,347 -0.44(-4.46%)
Feb 24, 2009 9.510 9.940 9.300 9.870 3,538,805 -0.13(-1.30%)
Feb 23, 2009 9.800 10.18 9.800 10.00 2,765,508 +0.20(+2.04%)
Feb 20, 2009 9.240 9.820 9.220 9.800 2,292,868 +0.17(+1.77%)
Feb 19, 2009 9.610 9.740 9.330 9.630 2,074,279 +0.17(+1.80%)
Feb 18, 2009 9.750 9.840 9.330 9.460 1,519,867 -0.15(-1.56%)
Feb 17, 2009 9.160 10.00 9.000 9.610 3,482,584 +0.38(+4.12%)
Feb 13, 2009 8.540 9.350 8.300 9.230 2,583,388 +0.67(+7.83%)
Feb 12, 2009 8.360 8.590 8.020 8.560 1,809,009 +0.25(+3.01%)
Feb 11, 2009 8.190 8.480 8.190 8.310 1,903,230 +0.25(+3.10%)
Feb 10, 2009 8.270 8.460 8.010 8.060 1,315,398 -0.15(-1.83%)
Feb 09, 2009 8.170 8.255 7.860 8.210 1,188,637 -0.02(-0.24%)
Feb 06, 2009 7.920 8.280 7.920 8.230 1,208,961 +0.31(+3.91%)
Feb 05, 2009 8.200 8.360 7.720 7.920 2,339,246 -0.30(-3.65%)
Feb 04, 2009 8.430 8.570 8.200 8.220 1,030,591 -0.22(-2.63%)
Feb 03, 2009 8.500 8.620 8.320 8.442 1,188,295 +0.04(+0.50%)
Feb 02, 2009 8.350 8.480 8.211 8.400 1,183,661 -0.02(-0.24%)
Jan 30, 2009 8.780 8.970 8.250 8.420 1,909,167 -0.48(-5.39%)
Jan 29, 2009 9.200 9.200 8.760 8.900 1,308,326 -0.14(-1.55%)
Jan 28, 2009 8.880 9.240 8.800 9.040 1,538,099 +0.41(+4.75%)
Jan 27, 2009 8.470 8.750 8.330 8.630 1,146,882 +0.23(+2.74%)
Jan 26, 2009 8.130 8.540 8.020 8.400 1,331,039 +0.41(+5.13%)
Jan 23, 2009 8.170 8.310 7.960 7.990 2,158,143 -0.05(-0.62%)
Jan 22, 2009 7.980 8.200 7.750 8.040 2,707,897 -0.14(-1.71%)
Jan 21, 2009 8.320 8.520 7.890 8.180 1,928,189 +0.00(+0.00%)
Jan 20, 2009 8.590 8.790 8.050 8.180 1,693,693 -0.53(-6.08%)
Jan 16, 2009 8.520 8.750 8.300 8.710 1,374,423 +0.26(+3.08%)
Jan 15, 2009 8.210 8.610 7.830 8.450 1,577,330 +0.24(+2.92%)
Jan 14, 2009 8.600 8.730 8.180 8.210 1,908,527 -0.92(-10.08%)
Jan 13, 2009 9.140 9.340 9.040 9.130 1,148,952 -0.01(-0.11%)
Jan 12, 2009 9.310 9.450 9.090 9.140 1,471,196 -0.18(-1.93%)
Jan 09, 2009 9.750 9.970 9.060 9.320 4,028,872 +0.68(+7.87%)
Jan 08, 2009 8.440 9.140 8.090 8.640 2,363,261 -0.04(-0.46%)
Jan 07, 2009 9.200 9.200 8.620 8.680 1,723,292 -0.48(-5.24%)
Jan 06, 2009 9.690 9.690 9.060 9.160 1,957,951 -0.83(-8.31%)
Jan 05, 2009 9.870 10.20 9.710 9.990 1,547,241 +0.02(+0.20%)
Jan 02, 2009 9.940 10.11 9.810 9.970 828,074 +0.05(+0.50%)
Dec 31, 2008 9.840 10.00 9.660 9.920 1,193,719 +0.08(+0.81%)
Dec 30, 2008 9.610 9.880 9.420 9.840 1,351,625 +0.26(+2.71%)
Dec 29, 2008 9.980 10.10 9.340 9.580 1,351,047 -0.40(-4.01%)
Dec 26, 2008 9.760 10.14 9.640 9.980 889,640 +0.34(+3.53%)
Dec 24, 2008 9.740 9.850 9.490 9.640 526,118 +0.03(+0.31%)
Dec 23, 2008 9.900 10.00 9.470 9.610 1,260,022 -0.19(-1.94%)
Dec 22, 2008 9.490 9.870 9.040 9.800 1,993,799 +0.31(+3.27%)
Dec 19, 2008 9.020 9.950 8.740 9.490 13,222,864 +0.61(+6.87%)
Dec 18, 2008 8.310 8.930 8.210 8.880 1,434,577 +0.55(+6.60%)
Dec 17, 2008 8.200 8.450 8.000 8.330 1,775,309 +0.05(+0.60%)
Dec 16, 2008 8.120 8.440 8.020 8.280 1,591,607 +0.26(+3.24%)
Dec 15, 2008 8.110 8.150 7.750 8.020 649,282 -0.05(-0.62%)
Dec 12, 2008 7.670 8.100 7.450 8.070 1,121,742 +0.21(+2.67%)
Dec 11, 2008 7.460 8.000 7.360 7.860 1,482,478 +0.31(+4.11%)
Dec 10, 2008 7.470 7.600 7.380 7.550 559,585 +0.17(+2.30%)
Dec 09, 2008 7.510 7.710 7.000 7.380 851,166 +0.14(+1.93%)
Dec 08, 2008 7.340 7.500 7.020 7.240 944,979 +0.32(+4.62%)
Dec 05, 2008 6.580 6.960 6.413 6.920 458,851 +0.24(+3.59%)
Dec 04, 2008 6.850 7.190 6.580 6.680 380,348 -0.22(-3.19%)
Dec 03, 2008 6.780 7.070 6.220 6.900 621,999 +0.32(+4.86%)
Dec 02, 2008 6.420 6.580 6.210 6.580 613,365 +0.33(+5.28%)
Dec 01, 2008 6.970 7.040 6.250 6.250 832,236 -1.45(-18.83%)
Nov 28, 2008 7.280 7.790 7.280 7.700 229,385 +0.31(+4.19%)
Nov 26, 2008 7.030 7.670 6.790 7.390 668,039 +0.14(+1.93%)
Nov 25, 2008 7.230 7.340 6.900 7.250 442,827 +0.11(+1.54%)
Nov 24, 2008 6.280 7.170 6.250 7.140 693,554 +1.02(+16.67%)
Nov 21, 2008 6.520 6.590 5.750 6.120 812,488 -0.27(-4.23%)
Nov 20, 2008 6.570 6.890 6.160 6.390 852,555 -0.21(-3.18%)
Nov 19, 2008 7.460 7.550 6.580 6.600 606,504 -0.97(-12.81%)
Nov 18, 2008 7.930 7.930 7.300 7.570 623,774 +0.21(+2.85%)
Nov 17, 2008 7.630 7.950 7.330 7.360 580,322 -0.34(-4.42%)
Nov 14, 2008 7.800 8.320 7.660 7.700 774,010 -0.11(-1.41%)
Nov 13, 2008 7.180 7.850 7.010 7.810 839,199 +0.61(+8.47%)
Nov 12, 2008 6.990 7.370 6.920 7.200 636,867 +0.07(+0.98%)
Nov 11, 2008 7.130 7.210 6.820 7.130 474,685 -0.05(-0.70%)
Nov 10, 2008 7.340 7.770 7.110 7.180 568,536 +0.11(+1.56%)
Nov 07, 2008 7.260 7.330 6.940 7.070 592,899 -0.06(-0.84%)
Nov 06, 2008 6.960 7.530 6.900 7.130 786,614 +0.13(+1.86%)
Nov 05, 2008 6.760 7.300 6.710 7.000 1,652,104 +0.34(+5.11%)
Nov 04, 2008 6.570 6.700 6.460 6.660 715,021 +0.23(+3.58%)
Nov 03, 2008 6.350 6.580 6.300 6.430 783,019 -0.07(-1.08%)
Oct 31, 2008 6.170 6.550 5.850 6.500 837,778 +0.21(+3.34%)
Oct 30, 2008 5.670 6.290 5.650 6.290 661,653 +0.77(+13.95%)
Oct 29, 2008 5.820 5.850 5.390 5.520 838,330 -0.20(-3.50%)
Oct 28, 2008 5.290 5.740 5.080 5.720 1,030,001 +0.66(+13.04%)
Oct 27, 2008 4.810 5.330 4.810 5.060 2,040,117 +0.19(+3.90%)
Oct 24, 2008 4.870 5.140 4.710 4.870 1,348,816 -0.30(-5.80%)
Oct 23, 2008 5.760 5.786 4.880 5.170 1,542,563 -0.48(-8.50%)
Oct 22, 2008 5.900 5.900 5.630 5.650 1,078,467 -0.31(-5.20%)
Oct 21, 2008 6.300 6.450 5.850 5.960 1,105,972 -0.18(-2.93%)
Oct 20, 2008 6.240 6.490 5.840 6.140 932,825 +0.81(+15.20%)
Oct 17, 2008 5.280 5.880 5.210 5.330 730,978 -0.01(-0.19%)
Oct 16, 2008 5.170 5.980 4.870 5.340 1,295,696 +0.20(+3.89%)
Oct 15, 2008 5.450 6.050 4.950 5.140 594,860 -0.31(-5.69%)
Oct 14, 2008 5.950 6.000 5.310 5.450 778,019 +0.01(+0.18%)
Oct 13, 2008 4.400 5.470 4.200 5.440 2,282,338 -3.33(-37.97%)
Oct 10, 2008 10.00 10.79 8.770 8.770 5,744,500 -1.31(-13.00%)
Oct 09, 2008 11.20 11.39 10.08 10.08 1,256,920 -1.02(-9.19%)
Oct 08, 2008 10.84 11.59 10.81 11.10 1,141,715 -0.06(-0.54%)
Oct 07, 2008 11.59 11.59 11.00 11.16 1,016,044 -0.24(-2.11%)
Oct 06, 2008 11.38 11.47 10.95 11.40 1,272,831 -0.27(-2.31%)
Oct 03, 2008 12.03 12.31 11.60 11.67 681,317 -0.18(-1.52%)
Oct 02, 2008 12.19 12.30 11.79 11.85 634,872 -0.35(-2.87%)
Oct 01, 2008 12.23 12.49 12.08 12.20 719,990 -0.24(-1.93%)
Sep 30, 2008 12.33 12.48 12.13 12.44 832,853 +0.24(+1.97%)
Sep 29, 2008 12.39 12.73 12.20 12.20 987,881 -0.27(-2.17%)
Sep 26, 2008 12.49 12.78 12.29 12.47 620,370 -0.29(-2.27%)
Sep 25, 2008 12.42 12.80 12.37 12.76 531,616 +0.39(+3.15%)
Sep 24, 2008 12.34 12.76 12.12 12.37 763,855 +0.03(+0.24%)
Sep 23, 2008 12.52 12.65 12.15 12.34 854,640 -0.18(-1.44%)
Sep 22, 2008 12.89 13.19 12.43 12.52 1,389,444 -0.48(-3.69%)
Sep 19, 2008 12.54 13.03 12.00 13.00 2,037,296 +1.22(+10.36%)
Sep 18, 2008 12.04 12.54 11.69 11.78 1,904,390 -0.02(-0.17%)
Sep 17, 2008 12.86 12.86 11.48 11.80 2,028,413 -0.76(-6.05%)
Sep 16, 2008 12.72 13.23 11.58 12.56 2,304,662 -0.11(-0.87%)
Sep 15, 2008 13.08 13.30 12.64 12.67 1,578,642 -0.72(-5.38%)
Sep 12, 2008 13.19 13.58 13.08 13.39 402,435 +0.06(+0.45%)
Sep 11, 2008 12.78 13.34 12.77 13.33 574,584 +0.36(+2.78%)
Sep 10, 2008 12.93 13.16 12.77 12.97 675,670 +0.22(+1.73%)
Sep 09, 2008 13.05 13.34 12.72 12.75 858,547 -0.34(-2.60%)
Sep 08, 2008 13.04 13.34 12.85 13.09 789,891 +0.29(+2.27%)
Sep 05, 2008 13.21 13.24 12.60 12.80 959,644 -0.53(-3.98%)
Sep 04, 2008 13.89 13.93 13.03 13.33 1,239,430 -0.64(-4.58%)
Sep 03, 2008 14.38 14.40 13.67 13.97 1,396,903 -0.93(-6.24%)
Sep 02, 2008 14.53 14.98 14.53 14.90 586,821 +0.56(+3.91%)
Aug 29, 2008 14.80 14.84 14.21 14.34 536,289 -0.44(-2.98%)
Aug 28, 2008 14.65 14.89 14.62 14.78 661,330 +0.20(+1.37%)
Aug 27, 2008 14.16 14.80 14.16 14.58 473,638 +0.18(+1.25%)
Aug 26, 2008 14.52 14.79 14.26 14.40 734,822 +0.00(+0.00%)
Aug 25, 2008 14.58 14.77 14.23 14.40 758,658 -0.72(-4.76%)
Aug 22, 2008 15.12 15.24 14.90 15.12 383,037 +0.10(+0.67%)
Aug 21, 2008 15.05 15.21 14.75 15.02 460,836 -0.20(-1.31%)
Aug 20, 2008 15.44 15.55 15.03 15.22 527,395 -0.27(-1.74%)
Aug 19, 2008 15.49 15.67 15.27 15.49 403,181 -0.03(-0.19%)
Aug 18, 2008 15.73 15.76 15.40 15.52 657,112 -0.12(-0.77%)
Aug 15, 2008 15.42 15.75 15.11 15.64 853,866 +0.31(+2.02%)
Aug 14, 2008 15.05 15.33 15.04 15.33 500,519 +0.16(+1.05%)
Aug 13, 2008 14.98 15.45 14.54 15.17 1,204,584 -0.54(-3.44%)
Aug 12, 2008 15.62 15.79 15.47 15.71 1,079,442 +0.02(+0.13%)
Aug 11, 2008 15.12 15.96 15.12 15.69 1,341,733 +0.52(+3.43%)
Aug 08, 2008 14.25 15.40 14.13 15.17 1,954,610 +0.99(+6.98%)
Aug 07, 2008 14.00 14.25 13.97 14.18 1,827,118 +0.21(+1.50%)
Aug 06, 2008 13.89 14.27 13.31 13.97 3,092,967 +1.57(+12.66%)
Aug 05, 2008 12.00 12.59 12.00 12.40 774,582 +0.31(+2.56%)
Aug 04, 2008 12.03 12.19 11.85 12.09 383,973 -0.04(-0.33%)
Aug 01, 2008 12.07 12.15 11.80 12.13 631,680 +0.08(+0.66%)
Jul 31, 2008 12.25 12.28 12.00 12.05 964,470 -0.24(-1.95%)
Jul 30, 2008 13.03 13.20 12.10 12.29 1,243,484 -0.71(-5.46%)
Jul 29, 2008 13.00 13.50 12.93 13.00 824,706 -0.05(-0.38%)
Jul 28, 2008 13.02 13.35 13.00 13.05 685,512 -0.03(-0.23%)
Jul 25, 2008 13.12 13.21 12.90 13.08 512,509 +0.06(+0.46%)
Jul 24, 2008 12.90 13.38 12.90 13.02 521,546 +0.04(+0.31%)
Jul 23, 2008 13.03 13.30 12.87 12.98 742,715 -0.02(-0.15%)
Jul 22, 2008 12.83 13.09 12.80 13.00 546,551 +0.03(+0.23%)
Jul 21, 2008 12.92 13.14 11.50 12.97 434,129 +0.05(+0.39%)
Jul 18, 2008 12.98 13.03 12.79 12.92 886,286 -0.10(-0.77%)
Jul 17, 2008 13.27 13.30 12.96 13.02 810,690 -0.15(-1.14%)
Jul 16, 2008 12.92 13.24 12.77 13.17 819,991 +0.32(+2.49%)
Jul 15, 2008 13.15 13.18 12.82 12.85 1,203,648 -0.32(-2.43%)
Jul 14, 2008 13.15 13.46 13.10 13.17 1,387,832 -0.17(-1.27%)
Jul 11, 2008 13.55 13.55 13.11 13.34 1,391,826 -0.36(-2.63%)
Jul 10, 2008 13.51 13.79 13.51 13.70 1,680,314 +0.18(+1.33%)
Jul 09, 2008 13.76 13.84 13.40 13.52 1,129,659 -0.18(-1.31%)
Jul 08, 2008 13.81 13.85 13.40 13.70 1,241,561 +0.08(+0.59%)
Jul 07, 2008 13.48 13.89 13.36 13.62 2,096,164 +0.35(+2.64%)
Jul 04, 2008 12.75 13.30 12.40 13.27 1,867,695 +0.00(+0.00%)
Jul 03, 2008 12.75 13.30 12.40 13.27 1,867,695 +0.68(+5.40%)
Jul 02, 2008 13.13 13.14 12.56 12.59 2,659,740 +0.43(+3.54%)
Jul 01, 2008 12.32 12.49 12.02 12.16 1,145,701 -0.25(-2.01%)
Jun 30, 2008 12.74 12.78 12.40 12.41 1,246,746 -0.35(-2.74%)
Jun 27, 2008 13.03 13.15 12.59 12.76 1,650,607 -0.33(-2.52%)
Jun 26, 2008 13.33 13.33 12.91 13.09 596,974 -0.41(-3.04%)
Jun 25, 2008 13.10 13.55 13.01 13.50 475,237 +0.40(+3.05%)
Jun 24, 2008 12.97 13.25 12.88 13.10 544,922 +0.00(+0.00%)
Jun 23, 2008 13.28 13.43 12.91 13.10 459,636 -0.08(-0.61%)
Jun 20, 2008 13.24 13.25 13.05 13.18 799,999 -0.15(-1.13%)
Jun 19, 2008 13.30 13.44 13.18 13.33 572,165 +0.03(+0.23%)
Jun 18, 2008 13.02 13.36 13.02 13.30 633,022 +0.24(+1.84%)
Jun 17, 2008 13.11 13.26 12.95 13.06 339,125 -0.01(-0.08%)
Jun 16, 2008 12.73 13.22 12.64 13.07 950,447 +0.32(+2.51%)
Jun 13, 2008 12.64 12.85 12.62 12.75 853,688 +0.19(+1.51%)
Jun 12, 2008 12.51 12.72 12.45 12.56 496,581 +0.15(+1.21%)
Jun 11, 2008 12.57 12.62 12.28 12.41 829,962 -0.20(-1.59%)
Jun 10, 2008 12.75 12.79 12.35 12.61 632,469 +0.05(+0.40%)
Jun 09, 2008 12.72 12.98 12.45 12.56 647,731 -0.14(-1.10%)
Jun 06, 2008 12.97 13.05 12.68 12.70 556,122 -0.38(-2.91%)
Jun 05, 2008 12.65 13.09 12.47 13.08 1,093,228 +0.41(+3.24%)
Jun 04, 2008 12.65 12.79 12.50 12.67 634,464 -0.04(-0.31%)
Jun 03, 2008 12.40 13.43 12.16 12.71 2,215,577 +0.48(+3.92%)
Jun 02, 2008 12.35 12.40 12.13 12.23 519,122 -0.20(-1.61%)
May 30, 2008 12.48 12.51 12.18 12.43 926,797 -0.05(-0.40%)
May 29, 2008 12.33 12.55 12.23 12.48 563,865 +0.09(+0.73%)
May 28, 2008 12.68 12.68 12.15 12.39 487,015 -0.19(-1.51%)
May 27, 2008 12.20 12.58 12.17 12.58 411,196 +0.42(+3.45%)
May 26, 2008 11.88 12.35 11.88 12.16 927,722 +0.00(+0.00%)
May 23, 2008 11.88 12.35 11.88 12.16 927,722 +0.20(+1.67%)
May 22, 2008 12.58 12.80 11.83 11.96 2,154,918 -0.60(-4.78%)
May 21, 2008 12.62 12.88 12.45 12.56 606,003 -0.01(-0.08%)
May 20, 2008 12.48 12.69 12.47 12.57 559,559 -0.02(-0.16%)
May 19, 2008 12.37 12.65 12.29 12.59 593,923 +0.20(+1.61%)
May 16, 2008 12.50 12.54 12.16 12.39 1,020,824 -0.02(-0.16%)
May 15, 2008 12.21 12.53 12.12 12.41 561,290 +0.19(+1.55%)
May 14, 2008 12.42 12.62 12.20 12.22 448,552 -0.20(-1.61%)
May 13, 2008 12.32 12.48 12.20 12.42 781,233 +0.12(+0.98%)
May 12, 2008 12.01 12.30 11.83 12.30 839,323 +0.33(+2.76%)
May 09, 2008 11.82 12.09 11.79 11.97 547,630 +0.00(+0.00%)
May 08, 2008 11.73 11.98 11.70 11.97 576,004 +0.26(+2.22%)
May 07, 2008 11.97 12.10 11.51 11.71 835,527 -0.23(-1.93%)
May 06, 2008 11.80 12.04 11.72 11.94 1,038,341 +0.09(+0.76%)
May 05, 2008 11.33 11.88 11.23 11.85 941,292 +0.49(+4.31%)
May 02, 2008 11.72 11.77 11.36 11.36 601,798 -0.22(-1.90%)
May 01, 2008 10.38 12.15 10.12 11.58 2,414,006 +0.42(+3.76%)
Apr 30, 2008 11.32 11.64 11.09 11.16 766,960 -0.14(-1.24%)
Apr 29, 2008 11.20 11.34 11.07 11.30 363,226 +0.10(+0.89%)
Apr 28, 2008 11.19 11.38 11.12 11.20 2,426,243 -0.05(-0.44%)
Apr 25, 2008 11.34 11.50 11.12 11.25 667,592 -0.09(-0.79%)
Apr 24, 2008 11.11 11.50 11.00 11.34 577,071 +0.24(+2.16%)
Apr 23, 2008 11.20 11.42 11.00 11.10 2,599,049 -0.08(-0.72%)
Apr 22, 2008 11.11 11.69 11.07 11.18 1,122,548 +0.00(+0.00%)
Apr 21, 2008 11.00 11.26 10.98 11.18 895,646 +0.09(+0.81%)
Apr 18, 2008 11.25 11.25 10.86 11.09 724,319 +0.07(+0.64%)
Apr 17, 2008 11.15 11.15 10.90 11.02 529,552 -0.19(-1.69%)
Apr 16, 2008 10.66 11.25 10.61 11.21 1,102,148 +0.66(+6.26%)
Apr 15, 2008 10.61 10.66 10.40 10.55 638,632 +0.03(+0.29%)
Apr 14, 2008 10.33 10.68 10.23 10.52 763,157 +0.17(+1.64%)
Apr 11, 2008 10.36 10.75 10.22 10.35 732,664 -0.46(-4.26%)
Apr 10, 2008 10.62 10.94 10.55 10.81 546,311 +0.21(+1.98%)
Apr 09, 2008 10.98 11.11 10.57 10.60 509,819 -0.33(-3.02%)
Apr 08, 2008 10.97 11.15 10.77 10.93 934,579 -0.08(-0.73%)
Apr 07, 2008 11.04 11.41 10.76 11.01 3,082,829 +0.17(+1.57%)
Apr 04, 2008 10.63 10.86 10.54 10.84 979,737 +0.17(+1.59%)
Apr 03, 2008 10.61 10.78 10.36 10.67 945,116 -0.08(-0.74%)
Apr 02, 2008 10.41 10.75 10.27 10.75 1,907,249 +0.35(+3.37%)
Apr 01, 2008 10.54 10.84 10.13 10.40 2,189,871 +0.08(+0.78%)
Mar 31, 2008 9.640 10.50 9.630 10.32 2,533,254 +0.54(+5.52%)
Mar 28, 2008 9.640 10.05 9.510 9.780 3,447,352 +0.72(+7.95%)
Mar 27, 2008 8.910 9.140 8.900 9.060 4,049,912 +0.25(+2.84%)
Mar 26, 2008 9.140 9.230 8.770 8.810 2,106,703 -0.39(-4.24%)
Mar 25, 2008 9.470 9.470 9.130 9.200 1,880,459 -0.25(-2.65%)
Mar 24, 2008 9.270 9.580 9.250 9.450 3,298,641 +0.24(+2.61%)
Mar 21, 2008 9.190 9.420 8.760 9.210 4,930,410 +0.00(+0.00%)
Mar 20, 2008 9.190 9.420 8.760 9.210 4,930,410 +0.15(+1.66%)
Mar 19, 2008 9.940 10.27 9.050 9.060 3,415,098 -0.69(-7.08%)
Mar 18, 2008 10.86 11.04 9.310 9.750 7,460,308 +0.99(+11.30%)
Mar 17, 2008 8.970 9.040 8.670 8.760 1,190,947 -0.34(-3.74%)
Mar 14, 2008 9.400 9.400 8.960 9.100 2,154,005 -0.24(-2.57%)
Mar 13, 2008 9.590 9.600 9.280 9.340 1,801,461 -0.38(-3.91%)
Mar 12, 2008 9.520 10.00 9.470 9.720 1,533,601 +0.25(+2.64%)
Mar 11, 2008 9.670 9.730 9.340 9.470 1,406,285 +0.00(+0.00%)
Mar 10, 2008 9.910 9.940 9.470 9.470 710,413 -0.39(-3.96%)
Mar 07, 2008 9.720 10.01 9.700 9.860 1,105,876 +0.04(+0.41%)
Mar 06, 2008 9.900 10.00 9.750 9.820 895,816 -0.16(-1.60%)
Mar 05, 2008 10.19 10.19 9.840 9.980 1,253,781 -0.17(-1.67%)
Mar 04, 2008 10.38 10.41 9.970 10.15 1,908,416 -0.34(-3.24%)
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.