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

Marine Products Corp (NY: MPX )

10.55 +0.11 (+1.05%)
Streaming Delayed Price Updated: 3:57 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 (%)
Jun 30, 2006 5.770 5.805 5.577 5.688 194,159 -0.08(-1.42%)
Jun 29, 2006 5.442 5.787 5.355 5.770 197,580 +0.38(+7.05%)
Jun 28, 2006 5.384 5.401 5.249 5.390 96,309 +0.04(+0.77%)
Jun 27, 2006 5.442 5.536 5.337 5.349 68,426 -0.06(-1.19%)
Jun 26, 2006 5.466 5.501 5.320 5.413 103,494 +0.00(+0.00%)
Jun 23, 2006 5.524 5.553 5.384 5.413 105,205 -0.11(-2.01%)
Jun 22, 2006 5.641 5.723 5.442 5.524 102,981 -0.18(-3.08%)
Jun 21, 2006 5.711 5.781 5.641 5.700 44,990 -0.01(-0.20%)
Jun 20, 2006 5.553 5.752 5.466 5.711 82,795 +0.10(+1.77%)
Jun 19, 2006 5.811 5.863 5.477 5.612 149,168 -0.14(-2.44%)
Jun 16, 2006 5.816 5.828 5.612 5.752 344,183 -0.09(-1.60%)
Jun 15, 2006 5.635 5.881 5.612 5.846 85,874 +0.27(+4.82%)
Jun 14, 2006 5.559 5.612 5.507 5.577 46,700 -0.01(-0.21%)
Jun 13, 2006 5.489 5.723 5.489 5.589 90,151 +0.09(+1.70%)
Jun 12, 2006 5.670 5.682 5.290 5.495 121,114 -0.08(-1.36%)
Jun 09, 2006 5.787 5.787 5.553 5.571 65,860 -0.20(-3.44%)
Jun 08, 2006 5.542 5.805 5.401 5.770 101,441 +0.17(+3.03%)
Jun 07, 2006 5.495 5.758 5.477 5.600 72,018 +0.12(+2.24%)
Jun 06, 2006 5.407 5.483 5.355 5.477 89,467 +0.09(+1.74%)
Jun 05, 2006 5.729 5.729 5.384 5.384 123,851 -0.40(-6.97%)
Jun 02, 2006 5.764 5.828 5.711 5.787 73,215 +0.02(+0.41%)
Jun 01, 2006 5.612 5.787 5.592 5.764 186,632 +0.09(+1.65%)
May 31, 2006 5.583 5.670 5.553 5.670 96,994 +0.07(+1.25%)
May 30, 2006 5.729 5.846 5.553 5.600 85,874 -0.18(-3.04%)
May 26, 2006 5.729 5.811 5.700 5.776 78,690 +0.11(+1.86%)
May 25, 2006 5.553 5.685 5.530 5.670 88,782 +0.12(+2.11%)
May 24, 2006 5.553 5.606 5.401 5.553 175,684 -0.01(-0.21%)
May 23, 2006 5.729 5.822 5.553 5.565 86,388 -0.20(-3.55%)
May 22, 2006 5.729 5.834 5.700 5.770 54,740 +0.02(+0.41%)
May 19, 2006 5.705 5.787 5.647 5.746 104,520 -0.02(-0.41%)
May 18, 2006 5.787 5.892 5.752 5.770 65,689 -0.05(-0.90%)
May 17, 2006 6.080 6.161 5.705 5.822 110,337 -0.32(-5.14%)
May 16, 2006 6.126 6.185 6.091 6.138 39,173 +0.01(+0.19%)
May 15, 2006 6.167 6.196 6.056 6.126 48,069 -0.07(-1.13%)
May 12, 2006 6.196 6.220 6.126 6.196 147,971 -0.03(-0.47%)
May 11, 2006 6.284 6.284 6.161 6.226 96,309 -0.09(-1.48%)
May 10, 2006 6.272 6.325 6.243 6.319 56,793 +0.00(+0.00%)
May 09, 2006 6.372 6.378 6.313 6.319 47,385 -0.09(-1.37%)
May 08, 2006 6.424 6.442 6.343 6.407 78,690 +0.01(+0.18%)
May 05, 2006 6.313 6.401 6.267 6.395 130,522 +0.08(+1.20%)
May 04, 2006 6.313 6.348 6.284 6.319 144,037 +0.01(+0.09%)
May 03, 2006 6.255 6.331 6.255 6.313 105,034 +0.00(+0.00%)
May 02, 2006 6.360 6.366 6.284 6.313 89,809 +0.00(+0.00%)
May 01, 2006 6.348 6.389 6.284 6.313 180,302 -0.05(-0.83%)
Apr 28, 2006 5.998 6.366 5.998 6.366 171,236 +0.08(+1.21%)
Apr 27, 2006 6.196 6.331 6.109 6.290 192,277 +0.01(+0.09%)
Apr 26, 2006 6.430 6.430 6.167 6.284 137,707 +0.09(+1.42%)
Apr 25, 2006 6.097 6.196 6.015 6.196 123,338 +0.16(+2.61%)
Apr 24, 2006 6.138 6.138 5.963 6.039 80,229 -0.09(-1.43%)
Apr 21, 2006 6.325 6.325 5.939 6.126 128,470 +0.09(+1.55%)
Apr 20, 2006 5.939 6.056 5.916 6.033 66,544 +0.09(+1.57%)
Apr 19, 2006 5.933 5.974 5.857 5.939 116,837 +0.01(+0.10%)
Apr 18, 2006 5.869 5.998 5.846 5.933 51,832 +0.06(+0.99%)
Apr 17, 2006 5.875 5.980 5.793 5.875 74,926 +0.04(+0.70%)
Apr 13, 2006 5.892 5.869 5.740 5.834 99,731 -0.06(-0.99%)
Apr 12, 2006 5.729 5.933 5.729 5.892 68,426 +0.02(+0.30%)
Apr 11, 2006 5.992 5.992 5.852 5.875 114,442 -0.13(-2.24%)
Apr 10, 2006 6.179 6.185 5.863 6.009 132,575 -0.17(-2.74%)
Apr 07, 2006 6.372 6.372 6.156 6.179 50,635 -0.13(-2.13%)
Apr 06, 2006 6.284 6.325 6.261 6.313 50,977 -0.01(-0.09%)
Apr 05, 2006 6.337 6.343 6.243 6.319 64,662 -0.02(-0.28%)
Apr 04, 2006 6.290 6.395 6.278 6.337 87,756 +0.03(+0.46%)
Apr 03, 2006 6.366 6.372 6.284 6.308 101,099 -0.12(-1.82%)
Mar 31, 2006 6.372 6.424 6.302 6.424 154,300 +0.11(+1.76%)
Mar 30, 2006 6.284 6.325 6.261 6.313 57,649 +0.00(+0.00%)
Mar 29, 2006 6.255 6.325 6.255 6.313 43,621 +0.06(+0.93%)
Mar 28, 2006 6.284 6.343 6.243 6.255 47,385 -0.06(-0.93%)
Mar 27, 2006 6.255 6.337 6.226 6.313 58,162 +0.03(+0.47%)
Mar 24, 2006 6.255 6.313 6.237 6.284 48,582 -0.03(-0.46%)
Mar 23, 2006 6.372 6.372 6.226 6.313 43,792 +0.00(+0.00%)
Mar 22, 2006 6.226 6.331 6.167 6.313 68,255 +0.05(+0.84%)
Mar 21, 2006 6.337 6.337 6.185 6.261 67,912 -0.05(-0.83%)
Mar 20, 2006 6.313 6.430 6.284 6.313 62,096 +0.06(+0.93%)
Mar 17, 2006 6.226 6.372 6.144 6.255 221,016 -0.06(-0.93%)
Mar 16, 2006 6.343 6.354 6.255 6.313 54,569 +0.02(+0.28%)
Mar 15, 2006 6.196 6.308 6.179 6.296 80,571 +0.05(+0.84%)
Mar 14, 2006 6.284 6.295 6.144 6.243 65,689 -0.07(-1.11%)
Mar 13, 2006 6.384 6.454 6.284 6.313 113,245 -0.12(-1.82%)
Mar 10, 2006 6.430 6.460 6.313 6.430 118,206 +0.06(+0.92%)
Mar 09, 2006 6.384 6.430 6.167 6.372 93,914 -0.07(-1.09%)
Mar 08, 2006 6.430 6.547 6.384 6.442 150,537 -0.11(-1.69%)
Mar 07, 2006 6.693 6.693 6.430 6.553 188,514 -0.22(-3.20%)
Mar 06, 2006 6.927 6.927 6.693 6.769 164,051 -0.22(-3.10%)
Mar 03, 2006 6.986 7.073 6.863 6.986 433,650 -0.09(-1.24%)
Mar 02, 2006 7.073 7.132 7.032 7.073 100,586 -0.05(-0.66%)
Mar 01, 2006 7.161 7.161 7.056 7.120 120,772 -0.04(-0.57%)
Feb 28, 2006 7.184 7.219 7.056 7.161 103,152 -0.02(-0.33%)
Feb 27, 2006 7.126 7.219 7.103 7.184 65,346 +0.06(+0.82%)
Feb 24, 2006 6.974 7.132 6.927 7.126 112,047 +0.09(+1.33%)
Feb 23, 2006 6.839 7.126 6.728 7.032 75,268 +0.16(+2.30%)
Feb 22, 2006 6.752 6.980 6.723 6.875 84,848 +0.11(+1.64%)
Feb 21, 2006 6.839 6.869 6.723 6.763 51,490 -0.11(-1.62%)
Feb 17, 2006 6.951 6.951 6.781 6.875 92,204 -0.02(-0.25%)
Feb 16, 2006 6.898 6.927 6.816 6.892 80,058 -0.06(-0.92%)
Feb 15, 2006 6.401 6.956 6.284 6.956 224,095 +0.41(+6.25%)
Feb 14, 2006 6.489 6.658 6.424 6.547 94,257 +0.12(+1.82%)
Feb 13, 2006 6.594 6.606 6.424 6.430 59,530 -0.11(-1.61%)
Feb 10, 2006 6.378 6.612 6.343 6.536 81,940 +0.10(+1.54%)
Feb 09, 2006 6.255 6.436 6.255 6.436 92,717 +0.24(+3.87%)
Feb 08, 2006 6.161 6.255 6.126 6.196 44,134 +0.06(+1.05%)
Feb 07, 2006 6.091 6.196 5.957 6.132 92,204 -0.01(-0.19%)
Feb 06, 2006 6.080 6.243 6.062 6.144 73,387 +0.06(+0.96%)
Feb 03, 2006 5.992 6.126 5.939 6.085 90,835 +0.09(+1.56%)
Feb 02, 2006 6.267 6.278 5.904 5.992 171,578 -0.27(-4.38%)
Feb 01, 2006 6.430 6.460 6.255 6.267 74,242 -0.15(-2.28%)
Jan 31, 2006 6.313 6.512 6.313 6.413 81,427 +0.05(+0.73%)
Jan 30, 2006 6.343 6.419 6.296 6.366 41,226 +0.08(+1.30%)
Jan 27, 2006 6.278 6.552 6.278 6.284 70,649 -0.09(-1.38%)
Jan 26, 2006 6.460 6.460 6.267 6.372 101,612 -0.13(-1.98%)
Jan 25, 2006 6.606 6.664 6.430 6.500 85,019 -0.07(-1.07%)
Jan 24, 2006 6.372 6.664 6.372 6.571 80,058 +0.28(+4.46%)
Jan 23, 2006 6.261 6.372 6.208 6.290 34,213 +0.03(+0.47%)
Jan 20, 2006 6.313 6.313 6.261 6.261 65,346 -0.04(-0.65%)
Jan 19, 2006 6.255 6.313 6.202 6.302 42,766 +0.05(+0.75%)
Jan 18, 2006 6.156 6.313 6.138 6.255 48,582 +0.06(+0.94%)
Jan 17, 2006 6.185 6.255 6.167 6.196 71,847 -0.11(-1.67%)
Jan 13, 2006 6.144 6.343 6.144 6.302 53,543 +0.15(+2.37%)
Jan 12, 2006 6.202 6.284 6.150 6.156 60,728 -0.04(-0.66%)
Jan 11, 2006 6.319 6.360 6.138 6.196 79,203 -0.15(-2.30%)
Jan 10, 2006 6.430 6.430 6.313 6.343 80,058 -0.03(-0.46%)
Jan 09, 2006 6.442 6.465 6.331 6.372 82,966 -0.06(-1.00%)
Jan 06, 2006 6.167 6.489 6.161 6.436 77,150 +0.28(+4.56%)
Jan 05, 2006 6.103 6.232 6.044 6.156 73,558 +0.03(+0.48%)
Jan 04, 2006 6.284 6.343 6.062 6.126 62,267 -0.12(-1.87%)
Jan 03, 2006 6.173 6.278 5.963 6.243 93,401 +0.11(+1.81%)
Dec 30, 2005 6.325 6.343 6.126 6.132 142,668 -0.25(-3.94%)
Dec 29, 2005 6.384 6.530 6.348 6.384 50,122 +0.00(+0.00%)
Dec 28, 2005 6.366 6.465 6.319 6.384 49,608 +0.08(+1.20%)
Dec 27, 2005 6.547 6.606 6.296 6.308 108,284 -0.27(-4.17%)
Dec 23, 2005 6.723 6.921 6.489 6.582 103,152 -0.12(-1.75%)
Dec 22, 2005 6.103 6.699 6.056 6.699 180,131 +0.71(+11.91%)
Dec 21, 2005 5.904 6.015 5.904 5.986 47,214 +0.02(+0.39%)
Dec 20, 2005 5.904 6.021 5.881 5.963 53,885 +0.00(+0.00%)
Dec 19, 2005 6.255 6.308 5.910 5.963 130,864 -0.17(-2.76%)
Dec 16, 2005 6.138 6.243 6.132 6.132 164,222 +0.02(+0.29%)
Dec 15, 2005 6.161 6.179 5.968 6.115 84,677 -0.04(-0.57%)
Dec 14, 2005 5.887 6.173 5.887 6.150 76,466 +0.20(+3.44%)
Dec 13, 2005 5.986 6.009 5.904 5.945 79,716 -0.03(-0.49%)
Dec 12, 2005 5.963 5.992 5.904 5.974 31,476 +0.07(+1.19%)
Dec 09, 2005 5.840 5.963 5.840 5.904 30,620 +0.05(+0.80%)
Dec 08, 2005 5.933 6.004 5.828 5.857 74,413 -0.08(-1.38%)
Dec 07, 2005 6.080 6.150 5.904 5.939 59,017 -0.11(-1.84%)
Dec 06, 2005 5.846 6.132 5.846 6.050 87,414 +0.22(+3.81%)
Dec 05, 2005 5.799 5.846 5.758 5.828 56,280 -0.01(-0.20%)
Dec 02, 2005 5.933 5.933 5.816 5.840 89,980 -0.15(-2.44%)
Dec 01, 2005 5.892 5.992 5.887 5.986 60,043 +0.11(+1.79%)
Nov 30, 2005 5.875 5.892 5.834 5.881 122,653 -0.02(-0.40%)
Nov 29, 2005 5.846 5.928 5.816 5.904 91,862 +0.16(+2.75%)
Nov 28, 2005 5.846 5.892 5.676 5.746 72,873 -0.13(-2.19%)
Nov 25, 2005 5.992 5.992 5.857 5.875 12,658 -0.14(-2.33%)
Nov 23, 2005 5.951 6.021 5.816 6.015 55,767 +0.06(+1.08%)
Nov 22, 2005 5.892 5.986 5.846 5.951 41,739 +0.05(+0.89%)
Nov 21, 2005 5.857 5.910 5.840 5.898 101,612 -0.02(-0.30%)
Nov 18, 2005 5.875 5.933 5.828 5.916 48,753 +0.08(+1.40%)
Nov 17, 2005 5.781 5.881 5.758 5.834 31,818 +0.06(+1.01%)
Nov 16, 2005 5.787 5.933 5.776 5.776 50,977 -0.02(-0.30%)
Nov 15, 2005 5.852 5.963 5.764 5.793 56,280 -0.06(-1.10%)
Nov 14, 2005 5.992 6.044 5.828 5.857 67,057 -0.11(-1.76%)
Nov 11, 2005 6.021 6.021 5.933 5.963 79,374 -0.08(-1.35%)
Nov 10, 2005 5.857 6.050 5.816 6.044 58,333 +0.17(+2.89%)
Nov 09, 2005 5.840 6.074 5.787 5.875 52,859 +0.04(+0.60%)
Nov 08, 2005 5.857 5.916 5.840 5.840 67,741 -0.09(-1.58%)
Nov 07, 2005 5.846 5.980 5.787 5.933 93,572 +0.09(+1.50%)
Nov 04, 2005 5.857 5.881 5.816 5.846 95,625 +0.01(+0.10%)
Nov 03, 2005 5.898 5.933 5.816 5.840 59,359 -0.04(-0.60%)
Nov 02, 2005 5.524 5.904 5.524 5.875 107,086 +0.34(+6.24%)
Nov 01, 2005 5.553 5.583 5.495 5.530 62,096 -0.05(-0.84%)
Oct 31, 2005 5.437 5.612 5.407 5.577 108,455 +0.11(+1.92%)
Oct 28, 2005 5.437 5.583 5.378 5.472 122,140 +0.04(+0.65%)
Oct 27, 2005 5.787 5.799 5.407 5.437 162,512 -0.38(-6.53%)
Oct 26, 2005 6.460 6.460 5.612 5.816 221,016 -0.69(-10.60%)
Oct 25, 2005 6.594 6.664 6.389 6.506 66,031 -0.09(-1.42%)
Oct 24, 2005 6.430 6.600 6.430 6.600 57,477 +0.26(+4.15%)
Oct 21, 2005 6.378 6.430 6.284 6.337 43,279 -0.06(-0.91%)
Oct 20, 2005 6.372 6.430 6.313 6.395 56,451 -0.04(-0.55%)
Oct 19, 2005 6.313 6.430 6.272 6.430 58,846 +0.12(+1.85%)
Oct 18, 2005 6.372 6.372 6.296 6.313 73,558 +0.00(+0.00%)
Oct 17, 2005 6.413 6.430 6.255 6.313 98,191 -0.04(-0.64%)
Oct 14, 2005 6.313 6.407 6.313 6.354 46,187 +0.04(+0.65%)
Oct 13, 2005 6.302 6.337 6.267 6.313 70,307 +0.01(+0.19%)
Oct 12, 2005 6.430 6.477 6.302 6.302 91,348 -0.13(-2.00%)
Oct 11, 2005 6.594 6.594 6.430 6.430 94,599 -0.16(-2.48%)
Oct 10, 2005 6.752 6.845 6.576 6.594 44,819 -0.04(-0.53%)
Oct 07, 2005 6.518 6.781 6.518 6.629 63,123 +0.11(+1.70%)
Oct 06, 2005 6.734 6.781 6.489 6.518 116,495 -0.29(-4.29%)
Oct 05, 2005 7.389 7.424 6.810 6.810 105,889 -0.46(-6.35%)
Oct 04, 2005 7.132 7.483 7.073 7.272 120,772 +0.22(+3.15%)
Oct 03, 2005 7.009 7.366 6.945 7.050 397,726 +0.60(+9.34%)
Sep 30, 2005 6.430 6.460 6.378 6.448 31,989 +0.02(+0.27%)
Sep 29, 2005 6.401 6.518 6.372 6.430 60,557 -0.01(-0.09%)
Sep 28, 2005 6.536 6.536 6.372 6.436 50,806 -0.04(-0.63%)
Sep 27, 2005 6.430 6.489 6.401 6.477 44,819 +0.02(+0.27%)
Sep 26, 2005 6.448 6.553 6.401 6.460 85,703 +0.07(+1.10%)
Sep 23, 2005 6.389 6.436 6.184 6.389 51,832 +0.19(+3.02%)
Sep 22, 2005 6.249 6.372 6.167 6.202 99,046 -0.05(-0.84%)
Sep 21, 2005 6.372 6.483 6.255 6.255 108,797 -0.12(-1.83%)
Sep 20, 2005 6.927 6.927 6.372 6.372 309,115 -0.58(-8.40%)
Sep 19, 2005 7.015 7.067 6.845 6.956 97,507 -0.05(-0.75%)
Sep 16, 2005 6.518 7.097 6.518 7.009 300,561 +0.65(+10.30%)
Sep 15, 2005 6.196 6.424 6.196 6.354 73,044 +0.15(+2.45%)
Sep 14, 2005 6.430 6.430 6.185 6.202 1,023,997 -0.20(-3.10%)
Sep 13, 2005 6.518 6.518 6.372 6.401 281,915 -0.18(-2.67%)
Sep 12, 2005 6.518 6.606 6.430 6.576 114,100 +0.00(+0.00%)
Sep 09, 2005 6.693 6.752 6.536 6.576 85,703 -0.12(-1.75%)
Sep 08, 2005 6.951 6.951 6.676 6.693 157,380 -0.30(-4.34%)
Sep 07, 2005 6.991 7.015 6.956 6.997 120,430 +0.01(+0.08%)
Sep 06, 2005 7.015 7.032 6.968 6.991 89,980 +0.01(+0.08%)
Sep 02, 2005 7.003 7.021 6.986 6.986 41,739 -0.02(-0.25%)
Sep 01, 2005 7.003 7.044 6.986 7.003 65,518 -0.04(-0.58%)
Aug 31, 2005 7.021 7.073 7.015 7.044 148,655 +0.02(+0.33%)
Aug 30, 2005 7.050 7.073 6.986 7.021 40,542 -0.03(-0.41%)
Aug 29, 2005 7.027 7.132 6.939 7.050 44,990 +0.02(+0.33%)
Aug 26, 2005 7.459 7.541 6.991 7.027 117,008 -0.42(-5.65%)
Aug 25, 2005 7.716 7.734 7.319 7.447 99,902 -0.26(-3.34%)
Aug 24, 2005 7.763 7.886 7.675 7.705 70,478 -0.12(-1.49%)
Aug 23, 2005 7.950 8.020 7.775 7.822 39,516 -0.15(-1.91%)
Aug 22, 2005 8.184 8.225 7.915 7.974 56,280 -0.23(-2.78%)
Aug 19, 2005 8.196 8.225 8.143 8.202 24,804 +0.01(+0.07%)
Aug 18, 2005 8.242 8.272 8.184 8.196 43,963 -0.05(-0.57%)
Aug 17, 2005 8.172 8.301 8.137 8.242 47,556 +0.13(+1.59%)
Aug 16, 2005 8.389 8.389 8.102 8.114 53,030 -0.27(-3.28%)
Aug 15, 2005 8.330 8.470 8.213 8.389 55,938 +0.09(+1.06%)
Aug 12, 2005 8.605 8.605 8.272 8.301 72,360 -0.31(-3.60%)
Aug 11, 2005 8.564 8.628 8.418 8.611 36,265 +0.03(+0.34%)
Aug 10, 2005 8.570 8.739 8.506 8.582 112,047 +0.04(+0.48%)
Aug 09, 2005 8.359 8.564 8.359 8.541 69,623 +0.18(+2.17%)
Aug 08, 2005 8.418 8.441 8.301 8.359 43,450 -0.02(-0.28%)
Aug 05, 2005 8.242 8.400 8.184 8.383 89,296 +0.11(+1.34%)
Aug 04, 2005 8.418 8.447 8.213 8.272 66,202 -0.17(-2.01%)
Aug 03, 2005 8.330 8.470 8.248 8.441 46,358 +0.11(+1.33%)
Aug 02, 2005 8.242 8.476 8.219 8.330 70,821 +0.15(+1.79%)
Aug 01, 2005 8.231 8.359 8.184 8.184 44,819 -0.06(-0.71%)
Jul 29, 2005 8.418 8.447 8.237 8.242 94,770 -0.12(-1.40%)
Jul 28, 2005 8.242 8.359 8.131 8.359 75,097 +0.29(+3.62%)
Jul 27, 2005 8.593 8.710 8.044 8.067 130,522 -0.27(-3.23%)
Jul 26, 2005 8.242 8.418 8.242 8.336 63,294 +0.15(+1.86%)
Jul 25, 2005 8.476 8.523 8.184 8.184 54,911 -0.29(-3.45%)
Jul 22, 2005 8.172 8.476 8.126 8.476 86,559 +0.30(+3.72%)
Jul 21, 2005 7.950 8.377 7.950 8.172 191,079 +0.28(+3.56%)
Jul 20, 2005 7.892 7.950 7.775 7.892 51,832 +0.06(+0.75%)
Jul 19, 2005 7.816 7.892 7.751 7.833 67,570 +0.08(+0.98%)
Jul 18, 2005 7.746 7.921 7.699 7.757 419,452 +0.01(+0.15%)
Jul 15, 2005 7.950 7.985 7.658 7.746 138,562 -0.19(-2.36%)
Jul 14, 2005 8.120 8.126 7.915 7.933 66,715 -0.13(-1.67%)
Jul 13, 2005 8.090 8.120 7.950 8.067 97,336 +0.08(+1.02%)
Jul 12, 2005 7.974 8.014 7.763 7.985 140,615 +0.04(+0.44%)
Jul 11, 2005 7.775 7.950 7.775 7.950 309,799 +0.23(+3.03%)
Jul 08, 2005 7.658 7.716 7.453 7.716 168,328 +0.06(+0.76%)
Jul 07, 2005 7.979 7.991 7.465 7.658 282,771 -0.32(-3.96%)
Jul 06, 2005 8.739 8.739 7.933 7.974 163,880 -0.85(-9.67%)
Jul 05, 2005 8.535 8.827 8.506 8.827 60,215 +0.23(+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.