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

Marine Products Corp (NY: MPX )

11.50 +0.25 (+2.22%)
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, 2005 9.172 9.235 9.109 9.141 75,769 +0.03(+0.34%)
Jun 29, 2005 9.235 9.260 9.109 9.109 57,145 -0.15(-1.63%)
Jun 28, 2005 8.984 9.266 8.984 9.260 29,607 +0.25(+2.79%)
Jun 27, 2005 9.078 9.122 8.952 9.009 46,321 -0.10(-1.10%)
Jun 24, 2005 9.172 9.266 9.109 9.109 84,206 -0.06(-0.68%)
Jun 23, 2005 9.392 9.417 9.172 9.172 73,859 -0.09(-1.02%)
Jun 22, 2005 9.392 9.486 9.172 9.266 300,054 -0.16(-1.73%)
Jun 21, 2005 9.643 9.643 9.423 9.430 58,100 -0.15(-1.57%)
Jun 20, 2005 9.719 9.800 9.580 9.580 42,023 -0.14(-1.42%)
Jun 17, 2005 9.794 9.800 9.612 9.719 64,945 -0.02(-0.19%)
Jun 16, 2005 9.737 9.788 9.486 9.737 19,419 -0.06(-0.64%)
Jun 15, 2005 9.894 9.970 9.744 9.800 23,399 -0.01(-0.06%)
Jun 14, 2005 9.813 9.995 9.660 9.807 46,321 +0.12(+1.23%)
Jun 13, 2005 9.172 9.731 8.984 9.687 89,936 +0.57(+6.20%)
Jun 10, 2005 8.720 9.172 8.720 9.122 87,548 +0.46(+5.37%)
Jun 09, 2005 8.387 8.713 8.324 8.657 88,026 +0.21(+2.45%)
Jun 08, 2005 8.783 8.795 8.255 8.450 50,778 -0.33(-3.79%)
Jun 07, 2005 9.046 9.078 8.669 8.783 77,202 -0.29(-3.19%)
Jun 06, 2005 8.726 9.078 8.726 9.072 78,953 +0.35(+3.96%)
Jun 03, 2005 8.952 8.952 8.481 8.726 82,614 -0.36(-3.94%)
Jun 02, 2005 9.392 9.392 9.015 9.084 75,928 -0.33(-3.47%)
Jun 01, 2005 9.455 9.568 9.254 9.411 78,157 -0.08(-0.79%)
May 31, 2005 9.568 9.568 9.423 9.486 32,950 -0.09(-0.92%)
May 27, 2005 9.448 9.599 9.436 9.574 24,354 +0.14(+1.53%)
May 26, 2005 9.109 9.549 9.072 9.430 22,603 +0.31(+3.45%)
May 25, 2005 9.518 9.518 9.097 9.115 75,769 -0.31(-3.27%)
May 24, 2005 9.480 9.530 9.335 9.423 41,068 -0.05(-0.53%)
May 23, 2005 9.530 9.574 9.430 9.474 50,778 -0.06(-0.66%)
May 20, 2005 9.247 9.568 9.247 9.536 61,761 +0.07(+0.73%)
May 19, 2005 9.159 9.499 9.115 9.467 45,366 +0.30(+3.29%)
May 18, 2005 8.795 9.266 8.732 9.166 51,415 +0.38(+4.29%)
May 17, 2005 8.858 8.864 8.701 8.789 64,627 -0.01(-0.07%)
May 16, 2005 8.732 8.833 8.676 8.795 65,422 +0.13(+1.45%)
May 13, 2005 8.638 8.921 8.487 8.669 49,345 +0.00(+0.00%)
May 12, 2005 8.933 8.977 8.538 8.669 54,121 -0.19(-2.20%)
May 11, 2005 8.607 8.952 8.538 8.864 90,414 +0.35(+4.06%)
May 10, 2005 9.392 9.392 8.519 8.519 93,279 -0.81(-8.69%)
May 09, 2005 9.166 9.329 9.128 9.329 54,280 +0.16(+1.71%)
May 06, 2005 9.109 9.235 9.109 9.172 33,109 +0.11(+1.25%)
May 05, 2005 9.109 9.423 9.059 9.059 65,263 -0.08(-0.83%)
May 04, 2005 9.115 9.298 9.028 9.134 72,267 +0.11(+1.25%)
May 03, 2005 8.732 9.034 8.669 9.021 119,384 +0.45(+5.20%)
May 02, 2005 8.198 8.575 8.167 8.575 125,592 +0.35(+4.20%)
Apr 29, 2005 7.539 8.324 7.476 8.230 93,756 +0.69(+9.17%)
Apr 28, 2005 8.079 8.079 7.539 7.539 86,275 -0.54(-6.69%)
Apr 27, 2005 8.921 8.996 8.010 8.079 84,524 -0.73(-8.27%)
Apr 26, 2005 8.889 9.141 8.783 8.808 44,252 -0.14(-1.61%)
Apr 25, 2005 8.858 9.097 8.801 8.952 41,227 +0.16(+1.79%)
Apr 22, 2005 8.663 9.109 8.638 8.795 170,800 +0.10(+1.16%)
Apr 21, 2005 9.392 9.486 8.293 8.695 300,690 -0.73(-7.73%)
Apr 20, 2005 9.706 9.832 9.423 9.423 46,639 -0.25(-2.60%)
Apr 19, 2005 9.549 9.863 9.549 9.675 39,317 +0.19(+1.99%)
Apr 18, 2005 9.549 9.769 9.474 9.486 86,912 +0.07(+0.73%)
Apr 15, 2005 10.05 10.06 9.266 9.417 102,511 -0.66(-6.55%)
Apr 14, 2005 10.08 10.42 9.957 10.08 73,063 -0.01(-0.06%)
Apr 13, 2005 10.52 10.52 9.995 10.08 46,480 -0.45(-4.24%)
Apr 12, 2005 10.57 10.67 10.20 10.53 48,709 -0.04(-0.36%)
Apr 11, 2005 10.59 10.83 10.49 10.57 35,656 -0.02(-0.18%)
Apr 08, 2005 10.65 10.79 10.58 10.59 32,154 -0.13(-1.23%)
Apr 07, 2005 10.87 10.87 10.68 10.72 28,970 -0.19(-1.79%)
Apr 06, 2005 10.81 11.01 10.77 10.91 50,778 +0.14(+1.28%)
Apr 05, 2005 10.55 11.00 10.55 10.77 35,337 +0.24(+2.27%)
Apr 04, 2005 10.20 10.68 10.11 10.54 75,928 +0.33(+3.20%)
Apr 01, 2005 10.62 10.93 9.894 10.21 69,402 -0.35(-3.33%)
Mar 31, 2005 10.46 10.77 10.37 10.56 35,497 +0.18(+1.69%)
Mar 30, 2005 10.49 10.65 10.33 10.38 60,170 +0.36(+3.64%)
Mar 29, 2005 11.12 11.31 10.01 10.02 124,478 -1.09(-9.78%)
Mar 28, 2005 10.81 11.21 10.78 11.11 59,214 +0.37(+3.45%)
Mar 24, 2005 10.08 11.06 10.08 10.74 74,496 +0.67(+6.61%)
Mar 23, 2005 10.82 10.82 10.06 10.07 114,131 -0.81(-7.45%)
Mar 22, 2005 11.46 11.65 10.88 10.88 64,786 -0.65(-5.61%)
Mar 21, 2005 11.78 11.78 11.41 11.53 39,954 -0.22(-1.87%)
Mar 18, 2005 11.99 12.03 11.69 11.75 120,658 -0.18(-1.53%)
Mar 17, 2005 11.72 12.01 11.72 11.93 211,072 +0.24(+2.10%)
Mar 16, 2005 11.59 11.78 11.38 11.68 88,822 +0.09(+0.76%)
Mar 15, 2005 11.08 11.68 11.08 11.60 42,501 +0.36(+3.24%)
Mar 14, 2005 11.46 11.48 11.14 11.23 94,234 -0.17(-1.49%)
Mar 11, 2005 11.31 11.53 11.15 11.40 138,008 +0.20(+1.78%)
Mar 10, 2005 11.04 11.28 10.95 11.20 103,387 +0.14(+1.29%)
Mar 09, 2005 11.16 11.16 11.00 11.06 44,888 -0.10(-0.86%)
Mar 08, 2005 11.31 11.37 11.14 11.16 126,309 -0.14(-1.22%)
Mar 07, 2005 11.25 11.43 10.74 11.30 183,136 -0.03(-0.26%)
Mar 04, 2005 11.30 11.51 11.27 11.32 90,493 +0.05(+0.48%)
Mar 03, 2005 11.52 11.56 11.10 11.27 55,394 -0.29(-2.53%)
Mar 02, 2005 11.75 11.75 11.48 11.56 75,928 -0.26(-2.23%)
Mar 01, 2005 11.98 12.27 11.77 11.83 85,479 -0.08(-0.70%)
Feb 28, 2005 11.54 12.02 11.50 11.91 94,314 +0.34(+2.89%)
Feb 25, 2005 11.79 11.79 11.54 11.58 72,586 -0.21(-1.81%)
Feb 24, 2005 11.77 11.79 11.45 11.79 66,616 +0.02(+0.18%)
Feb 23, 2005 11.27 12.00 11.18 11.77 82,614 +0.42(+3.73%)
Feb 22, 2005 11.41 11.49 11.13 11.35 87,628 -0.07(-0.59%)
Feb 18, 2005 11.62 11.70 11.37 11.41 55,633 -0.20(-1.73%)
Feb 17, 2005 11.87 12.02 11.58 11.61 69,959 -0.20(-1.70%)
Feb 16, 2005 12.30 12.30 11.04 11.81 271,958 -0.70(-5.56%)
Feb 15, 2005 13.19 13.19 12.36 12.51 120,101 -0.64(-4.90%)
Feb 14, 2005 13.26 13.32 13.15 13.15 108,162 -0.08(-0.60%)
Feb 11, 2005 12.85 13.44 12.74 13.23 154,245 +0.43(+3.34%)
Feb 10, 2005 12.76 13.05 12.71 12.81 92,403 +0.03(+0.23%)
Feb 09, 2005 12.98 13.21 12.69 12.78 149,469 -0.21(-1.58%)
Feb 08, 2005 12.45 13.07 12.45 12.98 177,883 +0.51(+4.06%)
Feb 07, 2005 12.15 12.52 12.15 12.48 157,349 +0.36(+2.94%)
Feb 04, 2005 11.85 12.15 11.81 12.12 85,002 +0.28(+2.37%)
Feb 03, 2005 11.67 11.97 11.66 11.84 63,751 +0.17(+1.47%)
Feb 02, 2005 11.17 11.67 11.17 11.67 114,609 +0.59(+5.29%)
Feb 01, 2005 10.62 11.17 10.55 11.08 233,755 +0.47(+4.46%)
Jan 31, 2005 10.24 10.64 10.24 10.61 71,392 +0.47(+4.67%)
Jan 28, 2005 10.37 10.43 10.07 10.14 60,408 -0.13(-1.22%)
Jan 27, 2005 10.16 10.39 10.14 10.26 88,106 +0.13(+1.24%)
Jan 26, 2005 10.25 10.35 10.10 10.14 102,671 +0.30(+3.07%)
Jan 25, 2005 9.800 9.926 9.716 9.834 39,635 -0.02(-0.17%)
Jan 24, 2005 10.10 10.16 9.757 9.850 109,117 -0.34(-3.29%)
Jan 21, 2005 10.26 10.32 10.18 10.19 29,607 -0.07(-0.65%)
Jan 20, 2005 10.32 10.36 10.11 10.25 50,380 -0.08(-0.73%)
Jan 19, 2005 10.60 10.60 10.33 10.33 38,919 -0.21(-1.99%)
Jan 18, 2005 10.39 10.60 10.37 10.54 82,375 +0.28(+2.74%)
Jan 14, 2005 9.968 10.28 9.947 10.26 61,841 +0.35(+3.55%)
Jan 13, 2005 9.595 9.976 9.570 9.905 71,153 +0.21(+2.12%)
Jan 12, 2005 9.796 9.989 9.633 9.700 69,720 -0.10(-0.98%)
Jan 11, 2005 10.05 10.05 9.725 9.796 46,798 -0.21(-2.13%)
Jan 10, 2005 9.842 10.20 9.842 10.01 70,198 +0.19(+1.96%)
Jan 07, 2005 10.19 10.19 9.817 9.817 110,789 -0.31(-3.10%)
Jan 06, 2005 10.11 10.15 10.05 10.13 59,931 +0.00(+0.04%)
Jan 05, 2005 10.37 10.50 10.13 10.13 85,240 -0.24(-2.34%)
Jan 04, 2005 10.56 10.93 10.37 10.37 73,063 -0.23(-2.17%)
Jan 03, 2005 10.98 11.15 10.51 10.60 95,746 -0.34(-3.06%)
Dec 31, 2004 10.75 10.99 10.75 10.94 91,210 +0.13(+1.24%)
Dec 30, 2004 10.97 11.10 10.80 10.80 41,545 -0.17(-1.53%)
Dec 29, 2004 10.89 10.97 10.80 10.97 76,167 +0.08(+0.73%)
Dec 28, 2004 10.64 10.95 10.63 10.89 77,600 +0.23(+2.12%)
Dec 27, 2004 10.74 10.84 10.37 10.66 121,772 -0.04(-0.35%)
Dec 23, 2004 10.08 10.86 10.05 10.70 246,888 +0.62(+6.15%)
Dec 22, 2004 11.33 11.41 9.947 10.08 401,849 -1.33(-11.67%)
Dec 21, 2004 11.72 11.73 11.38 11.41 78,794 -0.26(-2.19%)
Dec 20, 2004 11.77 11.81 11.62 11.67 35,099 -0.16(-1.35%)
Dec 17, 2004 11.78 11.87 11.61 11.83 47,276 +0.01(+0.07%)
Dec 16, 2004 12.02 12.04 11.73 11.82 33,905 -0.10(-0.88%)
Dec 15, 2004 11.97 12.13 11.81 11.92 74,018 +0.05(+0.46%)
Dec 14, 2004 11.73 11.87 11.50 11.87 87,867 +0.14(+1.21%)
Dec 13, 2004 11.31 11.84 11.31 11.73 156,394 +0.42(+3.70%)
Dec 10, 2004 11.14 11.37 11.14 11.31 23,160 +0.13(+1.12%)
Dec 09, 2004 11.19 11.25 10.98 11.18 37,486 -0.01(-0.08%)
Dec 08, 2004 11.08 11.19 10.82 11.19 74,257 +0.18(+1.60%)
Dec 07, 2004 11.52 11.73 10.97 11.01 153,529 -0.40(-3.52%)
Dec 06, 2004 11.10 11.48 11.10 11.42 148,276 +0.31(+2.79%)
Dec 03, 2004 10.95 11.14 10.85 11.11 33,427 +0.15(+1.38%)
Dec 02, 2004 10.99 10.99 10.78 10.96 78,794 -0.04(-0.34%)
Dec 01, 2004 10.99 11.19 10.86 10.99 70,914 +0.02(+0.19%)
Nov 30, 2004 10.95 10.97 10.87 10.97 100,999 +0.07(+0.61%)
Nov 29, 2004 10.89 10.98 10.81 10.91 205,103 +0.06(+0.54%)
Nov 26, 2004 10.81 10.89 10.81 10.85 23,876 +0.15(+1.37%)
Nov 24, 2004 10.57 10.76 10.52 10.70 83,569 +0.15(+1.39%)
Nov 23, 2004 10.18 10.83 10.01 10.55 282,942 +0.38(+3.70%)
Nov 22, 2004 9.905 10.20 9.654 10.18 70,437 +0.17(+1.67%)
Nov 19, 2004 10.15 10.20 9.976 10.01 86,195 -0.14(-1.40%)
Nov 18, 2004 10.16 10.16 9.968 10.15 63,751 +0.01(+0.08%)
Nov 17, 2004 10.04 10.41 10.04 10.14 107,207 +0.10(+1.04%)
Nov 16, 2004 10.37 10.39 9.842 10.04 119,146 -0.22(-2.16%)
Nov 15, 2004 10.10 10.35 10.06 10.26 124,876 +0.22(+2.21%)
Nov 12, 2004 9.633 10.05 9.633 10.04 211,072 +0.41(+4.22%)
Nov 11, 2004 9.624 9.654 9.553 9.633 83,330 +0.03(+0.35%)
Nov 10, 2004 9.528 9.633 9.448 9.599 72,108 +0.12(+1.28%)
Nov 09, 2004 9.666 9.733 9.465 9.478 76,406 -0.09(-0.92%)
Nov 08, 2004 9.553 9.612 9.423 9.566 179,554 +0.41(+4.53%)
Nov 05, 2004 8.774 9.193 8.774 9.151 287,001 +0.46(+5.30%)
Nov 04, 2004 8.468 8.690 8.422 8.690 152,812 +0.31(+3.75%)
Nov 03, 2004 7.937 8.376 7.916 8.376 239,486 +0.59(+7.53%)
Nov 02, 2004 7.811 7.823 7.643 7.790 112,221 +0.04(+0.54%)
Nov 01, 2004 7.853 7.853 7.723 7.748 96,940 +0.10(+1.37%)
Oct 29, 2004 7.539 7.685 7.539 7.643 60,647 +0.11(+1.50%)
Oct 28, 2004 7.664 7.664 7.413 7.530 101,477 -0.03(-0.39%)
Oct 27, 2004 7.727 7.916 7.539 7.560 139,919 +0.02(+0.28%)
Oct 26, 2004 7.371 7.585 7.342 7.539 66,378 +0.15(+1.98%)
Oct 25, 2004 7.346 7.446 7.329 7.392 38,203 +0.09(+1.20%)
Oct 22, 2004 7.484 7.484 7.287 7.304 28,413 -0.18(-2.41%)
Oct 21, 2004 7.346 7.484 7.329 7.484 37,009 +0.18(+2.47%)
Oct 20, 2004 7.421 7.434 7.266 7.304 33,189 -0.07(-0.91%)
Oct 19, 2004 7.505 7.509 7.329 7.371 16,475 -0.08(-1.12%)
Oct 18, 2004 7.539 7.576 7.333 7.455 29,607 -0.05(-0.72%)
Oct 15, 2004 7.518 7.534 7.392 7.509 25,070 +0.16(+2.17%)
Oct 14, 2004 7.396 7.455 7.333 7.350 29,129 -0.00(-0.06%)
Oct 13, 2004 7.539 7.539 7.350 7.354 26,503 -0.18(-2.44%)
Oct 12, 2004 7.497 7.539 7.438 7.539 19,579 +0.00(+0.00%)
Oct 11, 2004 7.618 7.618 7.455 7.539 46,798 +0.13(+1.75%)
Oct 08, 2004 7.601 7.622 7.359 7.409 29,846 -0.12(-1.61%)
Oct 07, 2004 7.769 7.790 7.501 7.530 26,980 -0.22(-2.81%)
Oct 06, 2004 7.505 7.773 7.497 7.748 42,501 +0.24(+3.24%)
Oct 05, 2004 7.643 7.685 7.497 7.505 35,337 -0.12(-1.54%)
Oct 04, 2004 7.614 7.715 7.601 7.622 74,257 +0.03(+0.39%)
Oct 01, 2004 7.539 7.601 7.505 7.593 129,652 +0.05(+0.72%)
Sep 30, 2004 7.497 7.539 7.350 7.539 56,110 +0.08(+1.12%)
Sep 29, 2004 7.325 7.497 7.287 7.455 40,590 +0.20(+2.71%)
Sep 28, 2004 7.321 7.329 7.208 7.258 49,186 +0.01(+0.17%)
Sep 27, 2004 7.329 7.329 7.225 7.245 79,749 -0.04(-0.57%)
Sep 24, 2004 7.225 7.539 7.220 7.287 111,266 +0.11(+1.58%)
Sep 23, 2004 6.538 7.254 6.538 7.174 212,505 +0.66(+10.16%)
Sep 22, 2004 6.835 6.956 6.412 6.513 70,198 -0.32(-4.72%)
Sep 21, 2004 6.613 6.835 6.571 6.835 55,633 +0.26(+4.02%)
Sep 20, 2004 6.533 6.621 6.492 6.571 59,453 -0.03(-0.38%)
Sep 17, 2004 6.785 6.785 6.408 6.596 106,730 -0.19(-2.78%)
Sep 16, 2004 6.977 6.990 6.785 6.785 52,290 -0.20(-2.82%)
Sep 15, 2004 7.036 7.057 6.973 6.982 51,574 -0.05(-0.77%)
Sep 14, 2004 7.216 7.216 7.015 7.036 52,051 -0.22(-3.00%)
Sep 13, 2004 7.266 7.329 7.254 7.254 50,380 -0.12(-1.59%)
Sep 10, 2004 7.371 7.371 7.170 7.371 29,368 +0.00(+0.00%)
Sep 09, 2004 7.258 7.371 7.204 7.371 53,484 +0.09(+1.27%)
Sep 08, 2004 7.204 7.392 7.204 7.279 24,593 +0.09(+1.22%)
Sep 07, 2004 7.417 7.434 7.120 7.191 83,091 -0.18(-2.50%)
Sep 03, 2004 7.287 7.455 7.287 7.375 28,174 +0.03(+0.34%)
Sep 02, 2004 7.057 7.350 6.994 7.350 39,158 +0.23(+3.30%)
Sep 01, 2004 7.057 7.141 6.990 7.116 53,484 -0.08(-1.11%)
Aug 31, 2004 7.350 7.413 7.162 7.195 19,101 -0.13(-1.83%)
Aug 30, 2004 7.526 7.526 7.329 7.329 22,205 -0.24(-3.15%)
Aug 27, 2004 7.664 7.685 7.560 7.568 27,219 -0.13(-1.69%)
Aug 26, 2004 7.727 7.815 7.622 7.698 15,997 -0.03(-0.38%)
Aug 25, 2004 7.476 7.727 7.476 7.727 52,529 +0.25(+3.36%)
Aug 24, 2004 7.170 7.476 7.170 7.476 35,576 +0.36(+5.00%)
Aug 23, 2004 7.204 7.204 6.994 7.120 34,621 -0.02(-0.29%)
Aug 20, 2004 7.204 7.245 7.120 7.141 30,085 -0.04(-0.58%)
Aug 19, 2004 7.497 7.497 7.162 7.183 20,056 -0.27(-3.65%)
Aug 18, 2004 6.952 7.455 6.952 7.455 65,422 +0.50(+7.23%)
Aug 17, 2004 7.036 7.036 6.910 6.952 15,042 -0.04(-0.60%)
Aug 16, 2004 6.977 7.028 6.952 6.994 14,087 +0.04(+0.54%)
Aug 13, 2004 6.910 6.990 6.910 6.956 16,475 +0.07(+0.97%)
Aug 12, 2004 6.986 6.994 6.848 6.889 36,054 -0.10(-1.50%)
Aug 11, 2004 7.078 7.078 6.952 6.994 20,056 -0.03(-0.48%)
Aug 10, 2004 7.036 7.044 6.973 7.028 40,829 +0.03(+0.48%)
Aug 09, 2004 7.015 7.116 6.952 6.994 73,779 +0.08(+1.21%)
Aug 06, 2004 6.827 6.952 6.806 6.910 46,560 +0.02(+0.24%)
Aug 05, 2004 7.170 7.170 6.889 6.894 30,801 -0.13(-1.85%)
Aug 04, 2004 6.910 7.099 6.889 7.024 38,203 +0.11(+1.64%)
Aug 03, 2004 6.889 7.036 6.822 6.910 37,248 -0.02(-0.30%)
Aug 02, 2004 6.827 6.952 6.722 6.931 27,219 +0.04(+0.61%)
Jul 30, 2004 6.994 7.015 6.651 6.889 60,408 -0.05(-0.72%)
Jul 29, 2004 6.952 7.036 6.869 6.940 41,545 +0.05(+0.67%)
Jul 28, 2004 7.258 7.258 6.810 6.894 50,141 -0.22(-3.06%)
Jul 27, 2004 6.965 7.111 6.965 7.111 23,399 +0.20(+2.85%)
Jul 26, 2004 6.751 6.931 6.697 6.915 55,633 +0.21(+3.19%)
Jul 23, 2004 7.120 7.120 6.701 6.701 64,945 -0.38(-5.33%)
Jul 22, 2004 7.413 7.413 7.044 7.078 43,456 -0.27(-3.70%)
Jul 21, 2004 7.643 7.748 7.350 7.350 40,113 -0.29(-3.78%)
Jul 20, 2004 7.539 7.771 7.371 7.639 50,619 +0.12(+1.56%)
Jul 19, 2004 7.601 7.622 7.480 7.522 37,248 +0.07(+0.90%)
Jul 16, 2004 7.664 7.685 7.455 7.455 34,860 -0.18(-2.36%)
Jul 15, 2004 7.853 7.853 7.514 7.635 46,321 -0.22(-2.77%)
Jul 14, 2004 7.706 7.895 7.539 7.853 47,515 +0.10(+1.35%)
Jul 13, 2004 7.581 7.748 7.539 7.748 20,534 +0.13(+1.65%)
Jul 12, 2004 7.233 7.727 7.170 7.622 59,931 +0.35(+4.78%)
Jul 09, 2004 7.015 7.329 6.910 7.275 18,862 +0.26(+3.70%)
Jul 08, 2004 7.329 7.329 7.015 7.015 49,186 -0.36(-4.88%)
Jul 07, 2004 7.287 7.413 7.204 7.375 37,248 +0.19(+2.68%)
Jul 06, 2004 7.518 7.518 7.120 7.183 53,961 -0.44(-5.77%)
Jul 02, 2004 7.706 7.761 7.622 7.622 22,444 -0.10(-1.36%)
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.