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

Marine Products Corp (NY: MPX )

11.46 +0.08 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 6.201 6.238 5.993 6.113 180,669 -0.09(-1.42%)
Jun 29, 2006 5.849 6.219 5.755 6.201 183,852 +0.41(+7.05%)
Jun 28, 2006 5.786 5.805 5.641 5.792 89,618 +0.04(+0.77%)
Jun 27, 2006 5.849 5.949 5.736 5.748 63,671 -0.07(-1.19%)
Jun 26, 2006 5.874 5.912 5.717 5.817 96,303 +0.00(+0.00%)
Jun 23, 2006 5.937 5.968 5.786 5.817 97,895 -0.12(-2.01%)
Jun 22, 2006 6.062 6.150 5.849 5.937 95,826 -0.19(-3.08%)
Jun 21, 2006 6.138 6.213 6.062 6.125 41,864 -0.01(-0.20%)
Jun 20, 2006 5.968 6.182 5.874 6.138 77,043 +0.11(+1.77%)
Jun 19, 2006 6.245 6.301 5.886 6.031 138,804 -0.15(-2.44%)
Jun 16, 2006 6.251 6.263 6.031 6.182 320,269 -0.10(-1.60%)
Jun 15, 2006 6.056 6.320 6.031 6.282 79,908 +0.29(+4.82%)
Jun 14, 2006 5.974 6.031 5.918 5.993 43,456 -0.01(-0.21%)
Jun 13, 2006 5.899 6.150 5.899 6.006 83,887 +0.10(+1.70%)
Jun 12, 2006 6.094 6.106 5.685 5.905 112,699 -0.08(-1.36%)
Jun 09, 2006 6.219 6.219 5.968 5.987 61,284 -0.21(-3.44%)
Jun 08, 2006 5.956 6.238 5.805 6.201 94,393 +0.18(+3.03%)
Jun 07, 2006 5.905 6.188 5.886 6.018 67,014 +0.13(+2.24%)
Jun 06, 2006 5.811 5.893 5.755 5.886 83,251 +0.10(+1.74%)
Jun 05, 2006 6.157 6.157 5.786 5.786 115,246 -0.43(-6.97%)
Jun 02, 2006 6.194 6.263 6.138 6.219 68,129 +0.03(+0.41%)
Jun 01, 2006 6.031 6.219 6.010 6.194 173,665 +0.10(+1.65%)
May 31, 2006 6.000 6.094 5.968 6.094 90,255 +0.08(+1.25%)
May 30, 2006 6.157 6.282 5.968 6.018 79,908 -0.19(-3.04%)
May 26, 2006 6.157 6.245 6.125 6.207 73,222 +0.11(+1.86%)
May 25, 2006 5.968 6.110 5.943 6.094 82,614 +0.13(+2.11%)
May 24, 2006 5.968 6.025 5.805 5.968 163,477 -0.01(-0.21%)
May 23, 2006 6.157 6.257 5.968 5.981 80,385 -0.22(-3.55%)
May 22, 2006 6.157 6.270 6.125 6.201 50,937 +0.03(+0.41%)
May 19, 2006 6.131 6.219 6.069 6.175 97,258 -0.03(-0.41%)
May 18, 2006 6.219 6.332 6.182 6.201 61,125 -0.06(-0.90%)
May 17, 2006 6.533 6.621 6.131 6.257 102,671 -0.34(-5.14%)
May 16, 2006 6.584 6.647 6.546 6.596 36,452 +0.01(+0.19%)
May 15, 2006 6.628 6.659 6.508 6.584 44,729 -0.08(-1.13%)
May 12, 2006 6.659 6.684 6.584 6.659 137,690 -0.03(-0.47%)
May 11, 2006 6.753 6.753 6.621 6.691 89,618 -0.10(-1.48%)
May 10, 2006 6.741 6.797 6.709 6.791 52,847 +0.00(+0.00%)
May 09, 2006 6.848 6.854 6.785 6.791 44,092 -0.09(-1.37%)
May 08, 2006 6.904 6.923 6.816 6.885 73,222 +0.01(+0.18%)
May 05, 2006 6.785 6.879 6.735 6.873 121,454 +0.08(+1.20%)
May 04, 2006 6.785 6.822 6.753 6.791 134,029 +0.01(+0.09%)
May 03, 2006 6.722 6.804 6.722 6.785 97,736 +0.00(+0.00%)
May 02, 2006 6.835 6.841 6.753 6.785 83,569 +0.00(+0.00%)
May 01, 2006 6.822 6.866 6.753 6.785 167,775 -0.06(-0.83%)
Apr 28, 2006 6.446 6.841 6.446 6.841 159,339 +0.08(+1.21%)
Apr 27, 2006 6.659 6.804 6.565 6.760 178,918 +0.01(+0.09%)
Apr 26, 2006 6.910 6.910 6.628 6.753 128,139 +0.09(+1.42%)
Apr 25, 2006 6.552 6.659 6.464 6.659 114,768 +0.17(+2.61%)
Apr 24, 2006 6.596 6.596 6.408 6.490 74,655 -0.09(-1.43%)
Apr 21, 2006 6.797 6.797 6.383 6.584 119,544 +0.10(+1.55%)
Apr 20, 2006 6.383 6.508 6.358 6.483 61,920 +0.10(+1.57%)
Apr 19, 2006 6.376 6.420 6.295 6.383 108,719 +0.01(+0.10%)
Apr 18, 2006 6.307 6.445 6.282 6.376 48,231 +0.06(+0.99%)
Apr 17, 2006 6.314 6.427 6.226 6.314 69,720 +0.04(+0.70%)
Apr 13, 2006 6.332 6.307 6.169 6.270 92,801 -0.06(-0.99%)
Apr 12, 2006 6.157 6.376 6.157 6.332 63,671 +0.02(+0.30%)
Apr 11, 2006 6.439 6.439 6.288 6.314 106,491 -0.14(-2.24%)
Apr 10, 2006 6.640 6.647 6.301 6.458 123,364 -0.18(-2.74%)
Apr 07, 2006 6.848 6.848 6.615 6.640 47,117 -0.14(-2.13%)
Apr 06, 2006 6.753 6.797 6.728 6.785 47,435 -0.01(-0.09%)
Apr 05, 2006 6.810 6.816 6.709 6.791 60,170 -0.02(-0.28%)
Apr 04, 2006 6.760 6.873 6.747 6.810 81,659 +0.03(+0.46%)
Apr 03, 2006 6.841 6.848 6.753 6.778 94,075 -0.13(-1.82%)
Mar 31, 2006 6.848 6.904 6.772 6.904 143,580 +0.12(+1.76%)
Mar 30, 2006 6.753 6.797 6.728 6.785 53,643 +0.00(+0.00%)
Mar 29, 2006 6.722 6.797 6.722 6.785 40,590 +0.06(+0.93%)
Mar 28, 2006 6.753 6.816 6.709 6.722 44,092 -0.06(-0.93%)
Mar 27, 2006 6.722 6.810 6.691 6.785 54,121 +0.03(+0.47%)
Mar 24, 2006 6.722 6.785 6.703 6.753 45,207 -0.03(-0.46%)
Mar 23, 2006 6.848 6.848 6.691 6.785 40,750 +0.00(+0.00%)
Mar 22, 2006 6.691 6.804 6.628 6.785 63,512 +0.06(+0.84%)
Mar 21, 2006 6.810 6.810 6.647 6.728 63,194 -0.06(-0.83%)
Mar 20, 2006 6.785 6.910 6.753 6.785 57,782 +0.06(+0.93%)
Mar 17, 2006 6.691 6.848 6.603 6.722 205,660 -0.06(-0.93%)
Mar 16, 2006 6.816 6.829 6.722 6.785 50,778 +0.02(+0.28%)
Mar 15, 2006 6.659 6.778 6.640 6.766 74,973 +0.06(+0.84%)
Mar 14, 2006 6.753 6.765 6.603 6.709 61,125 -0.08(-1.11%)
Mar 13, 2006 6.860 6.936 6.753 6.785 105,377 -0.13(-1.82%)
Mar 10, 2006 6.910 6.942 6.785 6.910 109,993 +0.06(+0.92%)
Mar 09, 2006 6.860 6.910 6.628 6.848 87,389 -0.08(-1.09%)
Mar 08, 2006 6.910 7.035 6.860 6.923 140,078 -0.12(-1.69%)
Mar 07, 2006 7.193 7.193 6.910 7.042 175,416 -0.23(-3.20%)
Mar 06, 2006 7.444 7.444 7.193 7.275 152,653 -0.23(-3.10%)
Mar 03, 2006 7.507 7.601 7.375 7.507 403,521 -0.09(-1.24%)
Mar 02, 2006 7.601 7.664 7.557 7.601 93,597 -0.05(-0.66%)
Mar 01, 2006 7.696 7.696 7.583 7.652 112,381 -0.04(-0.57%)
Feb 28, 2006 7.721 7.759 7.583 7.696 95,985 -0.03(-0.33%)
Feb 27, 2006 7.658 7.759 7.633 7.721 60,806 +0.06(+0.82%)
Feb 24, 2006 7.495 7.664 7.444 7.658 104,262 +0.10(+1.33%)
Feb 23, 2006 7.350 7.658 7.231 7.557 70,039 +0.17(+2.30%)
Feb 22, 2006 7.256 7.501 7.225 7.388 78,953 +0.12(+1.64%)
Feb 21, 2006 7.350 7.382 7.225 7.269 47,913 -0.12(-1.62%)
Feb 17, 2006 7.470 7.470 7.287 7.388 85,797 -0.02(-0.25%)
Feb 16, 2006 7.413 7.444 7.325 7.407 74,496 -0.07(-0.92%)
Feb 15, 2006 6.879 7.476 6.753 7.476 208,525 +0.44(+6.25%)
Feb 14, 2006 6.973 7.155 6.904 7.036 87,708 +0.13(+1.82%)
Feb 13, 2006 7.086 7.099 6.904 6.910 55,394 -0.11(-1.61%)
Feb 10, 2006 6.854 7.105 6.816 7.024 76,247 +0.11(+1.54%)
Feb 09, 2006 6.722 6.917 6.722 6.917 86,275 +0.26(+3.87%)
Feb 08, 2006 6.621 6.722 6.584 6.659 41,068 +0.07(+1.05%)
Feb 07, 2006 6.546 6.659 6.402 6.590 85,797 -0.01(-0.19%)
Feb 06, 2006 6.533 6.709 6.515 6.603 68,288 +0.06(+0.96%)
Feb 03, 2006 6.439 6.583 6.383 6.540 84,524 +0.10(+1.56%)
Feb 02, 2006 6.735 6.747 6.345 6.439 159,657 -0.30(-4.38%)
Feb 01, 2006 6.910 6.942 6.722 6.735 69,084 -0.16(-2.28%)
Jan 31, 2006 6.785 6.998 6.785 6.892 75,769 +0.05(+0.73%)
Jan 30, 2006 6.816 6.898 6.766 6.841 38,362 +0.09(+1.30%)
Jan 27, 2006 6.747 7.042 6.747 6.753 65,741 -0.09(-1.38%)
Jan 26, 2006 6.942 6.942 6.735 6.848 94,552 -0.14(-1.98%)
Jan 25, 2006 7.099 7.162 6.910 6.986 79,112 -0.08(-1.07%)
Jan 24, 2006 6.848 7.162 6.848 7.061 74,496 +0.30(+4.46%)
Jan 23, 2006 6.728 6.848 6.672 6.760 31,835 +0.03(+0.47%)
Jan 20, 2006 6.785 6.785 6.728 6.728 60,806 -0.04(-0.65%)
Jan 19, 2006 6.722 6.785 6.665 6.772 39,794 +0.05(+0.75%)
Jan 18, 2006 6.615 6.785 6.596 6.722 45,207 +0.06(+0.94%)
Jan 17, 2006 6.647 6.722 6.628 6.659 66,855 -0.11(-1.67%)
Jan 13, 2006 6.603 6.816 6.603 6.772 49,823 +0.16(+2.37%)
Jan 12, 2006 6.665 6.753 6.609 6.615 56,508 -0.04(-0.66%)
Jan 11, 2006 6.791 6.835 6.596 6.659 73,700 -0.16(-2.30%)
Jan 10, 2006 6.910 6.910 6.785 6.816 74,496 -0.03(-0.46%)
Jan 09, 2006 6.923 6.948 6.804 6.848 77,202 -0.07(-1.00%)
Jan 06, 2006 6.628 6.973 6.621 6.917 71,790 +0.30(+4.56%)
Jan 05, 2006 6.559 6.697 6.496 6.615 68,447 +0.03(+0.48%)
Jan 04, 2006 6.753 6.816 6.515 6.584 57,941 -0.13(-1.87%)
Jan 03, 2006 6.634 6.747 6.408 6.709 86,912 +0.12(+1.81%)
Dec 30, 2005 6.797 6.816 6.584 6.590 132,756 -0.27(-3.94%)
Dec 29, 2005 6.860 7.017 6.822 6.860 46,639 +0.00(+0.00%)
Dec 28, 2005 6.841 6.948 6.791 6.860 46,162 +0.08(+1.20%)
Dec 27, 2005 7.036 7.099 6.766 6.778 100,760 -0.30(-4.17%)
Dec 23, 2005 7.225 7.438 6.973 7.074 95,985 -0.13(-1.75%)
Dec 22, 2005 6.559 7.199 6.508 7.199 167,616 +0.77(+11.91%)
Dec 21, 2005 6.345 6.464 6.345 6.433 43,933 +0.03(+0.39%)
Dec 20, 2005 6.345 6.471 6.320 6.408 50,141 +0.00(+0.00%)
Dec 19, 2005 6.722 6.778 6.351 6.408 121,772 -0.18(-2.76%)
Dec 16, 2005 6.596 6.709 6.590 6.590 152,812 +0.02(+0.29%)
Dec 15, 2005 6.621 6.640 6.414 6.571 78,794 -0.04(-0.57%)
Dec 14, 2005 6.326 6.634 6.326 6.609 71,153 +0.22(+3.44%)
Dec 13, 2005 6.433 6.458 6.345 6.389 74,177 -0.03(-0.49%)
Dec 12, 2005 6.408 6.439 6.345 6.420 29,289 +0.08(+1.19%)
Dec 09, 2005 6.276 6.408 6.276 6.345 28,493 +0.05(+0.80%)
Dec 08, 2005 6.376 6.452 6.263 6.295 69,243 -0.09(-1.38%)
Dec 07, 2005 6.533 6.609 6.345 6.383 54,917 -0.12(-1.84%)
Dec 06, 2005 6.282 6.590 6.282 6.502 81,340 +0.24(+3.81%)
Dec 05, 2005 6.232 6.282 6.188 6.263 52,370 -0.01(-0.20%)
Dec 02, 2005 6.376 6.376 6.251 6.276 83,728 -0.16(-2.44%)
Dec 01, 2005 6.332 6.439 6.326 6.433 55,872 +0.11(+1.79%)
Nov 30, 2005 6.314 6.332 6.270 6.320 114,131 -0.03(-0.40%)
Nov 29, 2005 6.282 6.370 6.251 6.345 85,479 +0.17(+2.75%)
Nov 28, 2005 6.282 6.332 6.100 6.175 67,810 -0.14(-2.19%)
Nov 25, 2005 6.439 6.439 6.295 6.314 11,779 -0.15(-2.33%)
Nov 23, 2005 6.395 6.471 6.251 6.464 51,892 +0.07(+1.08%)
Nov 22, 2005 6.332 6.433 6.282 6.395 38,839 +0.06(+0.89%)
Nov 21, 2005 6.295 6.351 6.276 6.339 94,552 -0.02(-0.30%)
Nov 18, 2005 6.314 6.376 6.263 6.358 45,366 +0.09(+1.40%)
Nov 17, 2005 6.213 6.320 6.188 6.270 29,607 +0.06(+1.01%)
Nov 16, 2005 6.219 6.376 6.207 6.207 47,435 -0.02(-0.30%)
Nov 15, 2005 6.288 6.408 6.194 6.226 52,370 -0.07(-1.10%)
Nov 14, 2005 6.439 6.495 6.263 6.295 62,398 -0.11(-1.76%)
Nov 11, 2005 6.471 6.471 6.376 6.408 73,859 -0.09(-1.35%)
Nov 10, 2005 6.295 6.502 6.251 6.496 54,280 +0.18(+2.89%)
Nov 09, 2005 6.276 6.527 6.219 6.314 49,186 +0.04(+0.60%)
Nov 08, 2005 6.295 6.358 6.276 6.276 63,035 -0.10(-1.58%)
Nov 07, 2005 6.282 6.427 6.219 6.376 87,071 +0.09(+1.50%)
Nov 04, 2005 6.295 6.320 6.251 6.282 88,981 +0.01(+0.10%)
Nov 03, 2005 6.339 6.376 6.251 6.276 55,235 -0.04(-0.60%)
Nov 02, 2005 5.937 6.345 5.937 6.314 99,646 +0.37(+6.24%)
Nov 01, 2005 5.968 6.000 5.905 5.943 57,782 -0.05(-0.84%)
Oct 31, 2005 5.842 6.031 5.811 5.993 100,920 +0.11(+1.92%)
Oct 28, 2005 5.842 6.000 5.780 5.880 113,654 +0.04(+0.65%)
Oct 27, 2005 6.219 6.232 5.811 5.842 151,220 -0.41(-6.53%)
Oct 26, 2005 6.942 6.942 6.031 6.251 205,660 -0.74(-10.60%)
Oct 25, 2005 7.086 7.162 6.866 6.992 61,443 -0.10(-1.42%)
Oct 24, 2005 6.910 7.093 6.910 7.093 53,484 +0.28(+4.15%)
Oct 21, 2005 6.854 6.910 6.753 6.810 40,272 -0.06(-0.91%)
Oct 20, 2005 6.848 6.910 6.785 6.873 52,529 -0.04(-0.55%)
Oct 19, 2005 6.785 6.910 6.741 6.910 54,757 +0.13(+1.85%)
Oct 18, 2005 6.848 6.848 6.766 6.785 68,447 +0.00(+0.00%)
Oct 17, 2005 6.892 6.910 6.722 6.785 91,369 -0.04(-0.64%)
Oct 14, 2005 6.785 6.885 6.785 6.829 42,978 +0.04(+0.65%)
Oct 13, 2005 6.772 6.810 6.735 6.785 65,422 +0.01(+0.19%)
Oct 12, 2005 6.910 6.961 6.772 6.772 85,002 -0.14(-2.00%)
Oct 11, 2005 7.086 7.086 6.910 6.910 88,026 -0.18(-2.48%)
Oct 10, 2005 7.256 7.356 7.067 7.086 41,705 -0.04(-0.53%)
Oct 07, 2005 7.005 7.287 7.005 7.124 58,737 +0.12(+1.70%)
Oct 06, 2005 7.237 7.287 6.973 7.005 108,401 -0.31(-4.29%)
Oct 05, 2005 7.941 7.978 7.319 7.319 98,532 -0.50(-6.35%)
Oct 04, 2005 7.664 8.041 7.601 7.815 112,381 +0.24(+3.15%)
Oct 03, 2005 7.532 7.916 7.463 7.576 370,093 +0.65(+9.34%)
Sep 30, 2005 6.910 6.942 6.854 6.929 29,766 +0.02(+0.27%)
Sep 29, 2005 6.879 7.005 6.848 6.910 56,349 -0.01(-0.09%)
Sep 28, 2005 7.024 7.024 6.848 6.917 47,276 -0.04(-0.63%)
Sep 27, 2005 6.910 6.973 6.879 6.961 41,705 +0.02(+0.27%)
Sep 26, 2005 6.929 7.042 6.879 6.942 79,749 +0.08(+1.10%)
Sep 23, 2005 6.866 6.917 6.645 6.866 48,231 +0.20(+3.02%)
Sep 22, 2005 6.716 6.848 6.628 6.665 92,165 -0.06(-0.84%)
Sep 21, 2005 6.848 6.967 6.722 6.722 101,238 -0.13(-1.83%)
Sep 20, 2005 7.444 7.444 6.848 6.848 287,638 -0.63(-8.40%)
Sep 19, 2005 7.539 7.595 7.356 7.476 90,732 -0.06(-0.75%)
Sep 16, 2005 7.005 7.627 7.005 7.532 279,679 +0.70(+10.30%)
Sep 15, 2005 6.659 6.904 6.659 6.829 67,969 +0.16(+2.45%)
Sep 14, 2005 6.910 6.910 6.647 6.665 952,850 -0.21(-3.11%)
Sep 13, 2005 7.005 7.005 6.848 6.879 262,328 -0.19(-2.67%)
Sep 12, 2005 7.005 7.099 6.910 7.067 106,172 +0.00(+0.00%)
Sep 09, 2005 7.193 7.256 7.024 7.067 79,749 -0.13(-1.75%)
Sep 08, 2005 7.470 7.470 7.174 7.193 146,445 -0.33(-4.34%)
Sep 07, 2005 7.514 7.539 7.476 7.520 112,062 +0.01(+0.08%)
Sep 06, 2005 7.539 7.557 7.488 7.514 83,728 +0.01(+0.08%)
Sep 02, 2005 7.526 7.545 7.507 7.507 38,839 -0.02(-0.25%)
Sep 01, 2005 7.526 7.570 7.507 7.526 60,965 -0.04(-0.58%)
Aug 31, 2005 7.545 7.601 7.539 7.570 138,327 +0.03(+0.33%)
Aug 30, 2005 7.576 7.601 7.507 7.545 37,725 -0.03(-0.41%)
Aug 29, 2005 7.551 7.664 7.457 7.576 41,864 +0.03(+0.33%)
Aug 26, 2005 8.016 8.104 7.514 7.551 108,879 -0.45(-5.65%)
Aug 25, 2005 8.293 8.311 7.865 8.004 92,961 -0.28(-3.34%)
Aug 24, 2005 8.343 8.475 8.249 8.280 65,582 -0.13(-1.49%)
Aug 23, 2005 8.544 8.619 8.355 8.406 36,770 -0.16(-1.91%)
Aug 22, 2005 8.795 8.839 8.506 8.569 52,370 -0.25(-2.78%)
Aug 19, 2005 8.808 8.839 8.751 8.814 23,081 +0.01(+0.07%)
Aug 18, 2005 8.858 8.889 8.795 8.808 40,909 -0.05(-0.57%)
Aug 17, 2005 8.783 8.921 8.745 8.858 44,252 +0.14(+1.59%)
Aug 16, 2005 9.015 9.015 8.707 8.720 49,345 -0.30(-3.28%)
Aug 15, 2005 8.952 9.103 8.826 9.015 52,051 +0.09(+1.06%)
Aug 12, 2005 9.247 9.247 8.889 8.921 67,333 -0.33(-3.60%)
Aug 11, 2005 9.203 9.273 9.046 9.254 33,746 +0.03(+0.34%)
Aug 10, 2005 9.210 9.392 9.141 9.222 104,262 +0.04(+0.48%)
Aug 09, 2005 8.984 9.203 8.984 9.178 64,786 +0.19(+2.17%)
Aug 08, 2005 9.046 9.072 8.921 8.984 40,431 -0.03(-0.28%)
Aug 05, 2005 8.858 9.028 8.795 9.009 83,091 +0.12(+1.34%)
Aug 04, 2005 9.046 9.078 8.826 8.889 61,602 -0.18(-2.01%)
Aug 03, 2005 8.952 9.103 8.864 9.072 43,137 +0.12(+1.33%)
Aug 02, 2005 8.858 9.109 8.833 8.952 65,900 +0.16(+1.79%)
Aug 01, 2005 8.845 8.984 8.795 8.795 41,705 -0.06(-0.71%)
Jul 29, 2005 9.046 9.078 8.852 8.858 88,185 -0.13(-1.40%)
Jul 28, 2005 8.858 8.984 8.739 8.984 69,879 +0.31(+3.62%)
Jul 27, 2005 9.235 9.360 8.644 8.669 121,454 -0.29(-3.23%)
Jul 26, 2005 8.858 9.046 8.858 8.958 58,896 +0.16(+1.86%)
Jul 25, 2005 9.109 9.159 8.795 8.795 51,096 -0.31(-3.45%)
Jul 22, 2005 8.783 9.109 8.732 9.109 80,545 +0.33(+3.72%)
Jul 21, 2005 8.544 9.002 8.544 8.783 177,803 +0.30(+3.56%)
Jul 20, 2005 8.481 8.544 8.355 8.481 48,231 +0.06(+0.75%)
Jul 19, 2005 8.399 8.481 8.330 8.418 62,876 +0.08(+0.98%)
Jul 18, 2005 8.324 8.512 8.274 8.336 390,309 +0.01(+0.15%)
Jul 15, 2005 8.544 8.581 8.230 8.324 128,935 -0.20(-2.36%)
Jul 14, 2005 8.726 8.732 8.506 8.525 62,080 -0.14(-1.67%)
Jul 13, 2005 8.695 8.726 8.544 8.669 90,573 +0.09(+1.02%)
Jul 12, 2005 8.569 8.613 8.343 8.581 130,845 +0.04(+0.44%)
Jul 11, 2005 8.355 8.544 8.355 8.544 288,274 +0.25(+3.03%)
Jul 08, 2005 8.230 8.293 8.010 8.293 156,633 +0.06(+0.76%)
Jul 07, 2005 8.575 8.588 8.022 8.230 263,124 -0.34(-3.96%)
Jul 06, 2005 9.392 9.392 8.525 8.569 152,494 -0.92(-9.67%)
Jul 05, 2005 9.172 9.486 9.141 9.486 56,031 +0.25(+2.72%)
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.