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

Marine Products Corp (NY: MPX )

10.68 +0.12 (+1.18%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 13, 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 (%)
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%)
Jul 01, 2005 8.506 8.628 8.476 8.593 68,597 +0.09(+1.03%)
Jun 30, 2005 8.535 8.593 8.476 8.506 81,427 +0.03(+0.34%)
Jun 29, 2005 8.593 8.617 8.476 8.476 61,412 -0.14(-1.63%)
Jun 28, 2005 8.359 8.622 8.359 8.617 31,818 +0.23(+2.79%)
Jun 27, 2005 8.447 8.488 8.330 8.383 49,780 -0.09(-1.10%)
Jun 24, 2005 8.535 8.622 8.476 8.476 90,493 -0.06(-0.68%)
Jun 23, 2005 8.739 8.763 8.535 8.535 79,374 -0.09(-1.02%)
Jun 22, 2005 8.739 8.827 8.535 8.622 322,458 -0.15(-1.73%)
Jun 21, 2005 8.973 8.973 8.769 8.774 62,438 -0.14(-1.57%)
Jun 20, 2005 9.043 9.119 8.915 8.915 45,161 -0.13(-1.42%)
Jun 17, 2005 9.113 9.119 8.944 9.043 69,794 -0.02(-0.19%)
Jun 16, 2005 9.061 9.108 8.827 9.061 20,869 -0.06(-0.64%)
Jun 15, 2005 9.207 9.277 9.067 9.119 25,146 -0.01(-0.06%)
Jun 14, 2005 9.131 9.301 8.988 9.125 49,780 +0.11(+1.23%)
Jun 13, 2005 8.535 9.055 8.359 9.014 96,651 +0.53(+6.20%)
Jun 10, 2005 8.114 8.535 8.114 8.488 94,085 +0.43(+5.37%)
Jun 09, 2005 7.804 8.108 7.746 8.055 94,599 +0.19(+2.45%)
Jun 08, 2005 8.172 8.184 7.681 7.862 54,569 -0.31(-3.79%)
Jun 07, 2005 8.418 8.447 8.067 8.172 82,966 -0.27(-3.19%)
Jun 06, 2005 8.120 8.447 8.120 8.441 84,848 +0.32(+3.96%)
Jun 03, 2005 8.330 8.330 7.892 8.120 88,782 -0.33(-3.94%)
Jun 02, 2005 8.739 8.739 8.389 8.453 81,598 -0.30(-3.47%)
Jun 01, 2005 8.798 8.903 8.611 8.757 83,993 -0.07(-0.79%)
May 31, 2005 8.903 8.903 8.769 8.827 35,410 -0.08(-0.92%)
May 27, 2005 8.792 8.932 8.780 8.909 26,172 +0.13(+1.53%)
May 26, 2005 8.476 8.885 8.441 8.774 24,291 +0.29(+3.45%)
May 25, 2005 8.856 8.856 8.465 8.482 81,427 -0.29(-3.27%)
May 24, 2005 8.821 8.868 8.687 8.769 44,134 -0.05(-0.53%)
May 23, 2005 8.868 8.909 8.774 8.815 54,569 -0.06(-0.66%)
May 20, 2005 8.605 8.903 8.605 8.874 66,373 +0.06(+0.73%)
May 19, 2005 8.523 8.839 8.482 8.809 48,753 +0.28(+3.29%)
May 18, 2005 8.184 8.622 8.126 8.529 55,254 +0.35(+4.29%)
May 17, 2005 8.242 8.248 8.096 8.178 69,452 -0.01(-0.07%)
May 16, 2005 8.126 8.219 8.073 8.184 70,307 +0.12(+1.45%)
May 13, 2005 8.038 8.301 7.898 8.067 53,030 +0.00(+0.00%)
May 12, 2005 8.313 8.354 7.944 8.067 58,162 -0.18(-2.20%)
May 11, 2005 8.009 8.330 7.944 8.248 97,165 +0.32(+4.06%)
May 10, 2005 8.739 8.739 7.927 7.927 100,244 -0.75(-8.69%)
May 09, 2005 8.529 8.681 8.494 8.681 58,333 +0.15(+1.71%)
May 06, 2005 8.476 8.593 8.476 8.535 35,581 +0.11(+1.25%)
May 05, 2005 8.476 8.769 8.430 8.430 70,136 -0.07(-0.83%)
May 04, 2005 8.482 8.652 8.400 8.500 77,663 +0.11(+1.25%)
May 03, 2005 8.126 8.406 8.067 8.394 128,299 +0.42(+5.20%)
May 02, 2005 7.629 7.979 7.599 7.979 134,970 +0.32(+4.20%)
Apr 29, 2005 7.015 7.746 6.956 7.658 100,757 +0.64(+9.17%)
Apr 28, 2005 7.518 7.518 7.015 7.015 92,717 -0.50(-6.69%)
Apr 27, 2005 8.301 8.371 7.453 7.518 90,835 -0.68(-8.27%)
Apr 26, 2005 8.272 8.506 8.172 8.196 47,556 -0.13(-1.61%)
Apr 25, 2005 8.242 8.465 8.190 8.330 44,305 +0.15(+1.79%)
Apr 22, 2005 8.061 8.476 8.038 8.184 183,553 +0.09(+1.16%)
Apr 21, 2005 8.739 8.827 7.716 8.090 323,142 -0.68(-7.73%)
Apr 20, 2005 9.032 9.149 8.769 8.769 50,122 -0.23(-2.60%)
Apr 19, 2005 8.885 9.178 8.885 9.002 42,253 +0.18(+1.99%)
Apr 18, 2005 8.885 9.090 8.815 8.827 93,401 +0.06(+0.73%)
Apr 15, 2005 9.353 9.359 8.622 8.763 110,166 -0.61(-6.55%)
Apr 14, 2005 9.382 9.698 9.265 9.377 78,518 -0.01(-0.06%)
Apr 13, 2005 9.792 9.792 9.301 9.382 49,951 -0.42(-4.24%)
Apr 12, 2005 9.832 9.926 9.493 9.797 52,345 -0.04(-0.36%)
Apr 11, 2005 9.850 10.08 9.762 9.832 38,318 -0.02(-0.18%)
Apr 08, 2005 9.914 10.04 9.842 9.850 34,555 -0.12(-1.23%)
Apr 07, 2005 10.11 10.11 9.938 9.973 31,133 -0.18(-1.78%)
Apr 06, 2005 10.05 10.24 10.03 10.15 54,569 +0.13(+1.28%)
Apr 05, 2005 9.821 10.24 9.821 10.03 37,976 +0.22(+2.27%)
Apr 04, 2005 9.493 9.938 9.412 9.803 81,598 +0.30(+3.20%)
Apr 01, 2005 9.885 10.17 9.207 9.499 74,584 -0.33(-3.33%)
Mar 31, 2005 9.733 10.03 9.645 9.827 38,147 +0.16(+1.69%)
Mar 30, 2005 9.762 9.914 9.616 9.663 64,662 +0.34(+3.64%)
Mar 29, 2005 10.35 10.52 9.318 9.324 133,773 -1.01(-9.78%)
Mar 28, 2005 10.05 10.43 10.03 10.34 63,636 +0.34(+3.45%)
Mar 24, 2005 9.377 10.29 9.377 9.990 80,058 +0.62(+6.61%)
Mar 23, 2005 10.07 10.07 9.359 9.371 122,653 -0.75(-7.45%)
Mar 22, 2005 10.67 10.84 10.12 10.12 69,623 -0.60(-5.61%)
Mar 21, 2005 10.96 10.96 10.62 10.73 42,937 -0.20(-1.87%)
Mar 18, 2005 11.15 11.19 10.88 10.93 129,667 -0.17(-1.53%)
Mar 17, 2005 10.90 11.18 10.90 11.10 226,832 +0.23(+2.10%)
Mar 16, 2005 10.79 10.96 10.59 10.87 95,454 +0.08(+0.76%)
Mar 15, 2005 10.31 10.87 10.31 10.79 45,674 +0.34(+3.24%)
Mar 14, 2005 10.67 10.68 10.36 10.45 101,270 -0.16(-1.49%)
Mar 11, 2005 10.52 10.73 10.38 10.61 148,313 +0.19(+1.78%)
Mar 10, 2005 10.27 10.50 10.19 10.42 111,106 +0.13(+1.29%)
Mar 09, 2005 10.38 10.38 10.23 10.29 48,240 -0.09(-0.86%)
Mar 08, 2005 10.53 10.58 10.37 10.38 135,740 -0.13(-1.22%)
Mar 07, 2005 10.46 10.64 9.996 10.51 196,810 -0.03(-0.26%)
Mar 04, 2005 10.52 10.71 10.49 10.54 97,250 +0.05(+0.48%)
Mar 03, 2005 10.72 10.76 10.33 10.49 59,530 -0.27(-2.54%)
Mar 02, 2005 10.93 10.93 10.69 10.76 81,598 -0.25(-2.23%)
Mar 01, 2005 11.15 11.42 10.95 11.01 91,862 -0.08(-0.70%)
Feb 28, 2005 10.74 11.18 10.70 11.08 101,356 +0.31(+2.89%)
Feb 25, 2005 10.97 10.97 10.74 10.77 78,005 -0.20(-1.81%)
Feb 24, 2005 10.95 10.97 10.66 10.97 71,590 +0.02(+0.18%)
Feb 23, 2005 10.48 11.17 10.41 10.95 88,782 +0.39(+3.73%)
Feb 22, 2005 10.62 10.69 10.36 10.56 94,171 -0.06(-0.59%)
Feb 18, 2005 10.81 10.88 10.58 10.62 59,787 -0.19(-1.73%)
Feb 17, 2005 11.05 11.19 10.78 10.81 75,183 -0.19(-1.70%)
Feb 16, 2005 11.45 11.45 10.27 10.99 292,265 -0.65(-5.56%)
Feb 15, 2005 12.28 12.28 11.50 11.64 129,068 -0.60(-4.90%)
Feb 14, 2005 12.33 12.39 12.23 12.24 116,238 -0.07(-0.60%)
Feb 11, 2005 11.96 12.51 11.86 12.31 165,762 +0.40(+3.34%)
Feb 10, 2005 11.87 12.14 11.83 11.92 99,303 +0.03(+0.23%)
Feb 09, 2005 12.08 12.29 11.81 11.89 160,630 -0.19(-1.58%)
Feb 08, 2005 11.59 12.16 11.59 12.08 191,165 +0.47(+4.06%)
Feb 07, 2005 11.30 11.65 11.30 11.61 169,098 +0.33(+2.94%)
Feb 04, 2005 11.03 11.30 10.99 11.28 91,348 +0.26(+2.37%)
Feb 03, 2005 10.86 11.14 10.85 11.02 68,511 +0.16(+1.47%)
Feb 02, 2005 10.40 10.86 10.40 10.86 123,167 +0.55(+5.29%)
Feb 01, 2005 9.879 10.39 9.821 10.31 251,209 +0.44(+4.46%)
Jan 31, 2005 9.529 9.903 9.529 9.871 76,722 +0.44(+4.67%)
Jan 28, 2005 9.645 9.704 9.373 9.431 64,919 -0.12(-1.22%)
Jan 27, 2005 9.451 9.669 9.435 9.548 94,684 +0.12(+1.24%)
Jan 26, 2005 9.540 9.630 9.396 9.431 110,337 +0.28(+3.07%)
Jan 25, 2005 9.119 9.236 9.041 9.150 42,595 -0.02(-0.17%)
Jan 24, 2005 9.400 9.451 9.079 9.166 117,265 -0.31(-3.29%)
Jan 21, 2005 9.548 9.599 9.470 9.478 31,818 -0.06(-0.65%)
Jan 20, 2005 9.606 9.642 9.412 9.540 54,142 -0.07(-0.73%)
Jan 19, 2005 9.864 9.864 9.610 9.610 41,825 -0.19(-1.99%)
Jan 18, 2005 9.665 9.864 9.645 9.805 88,526 +0.26(+2.74%)
Jan 14, 2005 9.275 9.567 9.256 9.544 66,458 +0.33(+3.55%)
Jan 13, 2005 8.928 9.283 8.905 9.217 76,466 +0.19(+2.12%)
Jan 12, 2005 9.115 9.295 8.963 9.026 74,926 -0.09(-0.98%)
Jan 11, 2005 9.353 9.353 9.049 9.115 50,293 -0.20(-2.13%)
Jan 10, 2005 9.158 9.490 9.158 9.314 75,439 +0.18(+1.96%)
Jan 07, 2005 9.486 9.486 9.135 9.135 119,061 -0.29(-3.10%)
Jan 06, 2005 9.412 9.447 9.353 9.427 64,406 +0.00(+0.04%)
Jan 05, 2005 9.649 9.774 9.423 9.423 91,605 -0.23(-2.34%)
Jan 04, 2005 9.825 10.17 9.645 9.649 78,518 -0.21(-2.17%)
Jan 03, 2005 10.21 10.38 9.782 9.864 102,895 -0.31(-3.06%)
Dec 31, 2004 10.00 10.22 10.00 10.18 98,020 +0.12(+1.24%)
Dec 30, 2004 10.21 10.33 10.05 10.05 44,648 -0.16(-1.53%)
Dec 29, 2004 10.13 10.21 10.05 10.21 81,854 +0.07(+0.73%)
Dec 28, 2004 9.903 10.19 9.891 10.13 83,394 +0.21(+2.12%)
Dec 27, 2004 9.996 10.09 9.645 9.922 130,864 -0.04(-0.35%)
Dec 23, 2004 9.377 10.11 9.353 9.957 265,322 +0.58(+6.15%)
Dec 22, 2004 10.54 10.62 9.256 9.380 431,854 -1.24(-11.67%)
Dec 21, 2004 10.91 10.91 10.58 10.62 84,677 -0.24(-2.19%)
Dec 20, 2004 10.95 10.99 10.81 10.86 37,719 -0.15(-1.35%)
Dec 17, 2004 10.96 11.05 10.80 11.01 50,806 +0.01(+0.07%)
Dec 16, 2004 11.18 11.20 10.91 11.00 36,436 -0.10(-0.88%)
Dec 15, 2004 11.14 11.29 10.99 11.10 79,545 +0.05(+0.46%)
Dec 14, 2004 10.91 11.04 10.70 11.04 94,428 +0.13(+1.21%)
Dec 13, 2004 10.52 11.01 10.52 10.91 168,071 +0.39(+3.70%)
Dec 10, 2004 10.37 10.58 10.37 10.52 24,890 +0.12(+1.12%)
Dec 09, 2004 10.42 10.46 10.21 10.41 40,285 -0.01(-0.07%)
Dec 08, 2004 10.31 10.41 10.07 10.41 79,801 +0.16(+1.60%)
Dec 07, 2004 10.72 10.91 10.21 10.25 164,992 -0.37(-3.52%)
Dec 06, 2004 10.33 10.68 10.33 10.62 159,347 +0.29(+2.79%)
Dec 03, 2004 10.19 10.37 10.09 10.34 35,923 +0.14(+1.38%)
Dec 02, 2004 10.23 10.23 10.04 10.19 84,677 -0.04(-0.34%)
Dec 01, 2004 10.23 10.41 10.11 10.23 76,209 +0.02(+0.19%)
Nov 30, 2004 10.19 10.21 10.11 10.21 108,540 +0.06(+0.61%)
Nov 29, 2004 10.13 10.21 10.05 10.15 220,417 +0.05(+0.54%)
Nov 26, 2004 10.05 10.13 10.05 10.09 25,659 +0.14(+1.37%)
Nov 24, 2004 9.840 10.02 9.794 9.957 89,809 +0.14(+1.39%)
Nov 23, 2004 9.470 10.07 9.314 9.821 304,068 +0.35(+3.70%)
Nov 22, 2004 9.217 9.490 8.983 9.470 75,696 +0.16(+1.67%)
Nov 19, 2004 9.447 9.493 9.283 9.314 92,631 -0.13(-1.40%)
Nov 18, 2004 9.451 9.451 9.275 9.447 68,511 +0.01(+0.08%)
Nov 17, 2004 9.341 9.684 9.341 9.439 115,212 +0.10(+1.04%)
Nov 16, 2004 9.645 9.665 9.158 9.341 128,042 -0.21(-2.16%)
Nov 15, 2004 9.396 9.634 9.365 9.548 134,200 +0.21(+2.21%)
Nov 12, 2004 8.963 9.353 8.963 9.341 226,832 +0.38(+4.22%)
Nov 11, 2004 8.956 8.983 8.889 8.963 89,552 +0.03(+0.35%)
Nov 10, 2004 8.866 8.963 8.792 8.932 77,492 +0.11(+1.28%)
Nov 09, 2004 8.995 9.057 8.808 8.819 82,111 -0.08(-0.92%)
Nov 08, 2004 8.889 8.944 8.769 8.901 192,961 +0.39(+4.53%)
Nov 05, 2004 8.165 8.554 8.165 8.515 308,430 +0.43(+5.30%)
Nov 04, 2004 7.880 8.087 7.837 8.087 164,222 +0.29(+3.75%)
Nov 03, 2004 7.385 7.794 7.366 7.794 257,367 +0.55(+7.53%)
Nov 02, 2004 7.268 7.280 7.112 7.249 120,601 +0.04(+0.54%)
Nov 01, 2004 7.307 7.307 7.186 7.210 104,178 +0.10(+1.37%)
Oct 29, 2004 7.015 7.151 7.015 7.112 65,175 +0.11(+1.50%)
Oct 28, 2004 7.132 7.132 6.898 7.007 109,054 -0.03(-0.39%)
Oct 27, 2004 7.190 7.366 7.015 7.034 150,366 +0.02(+0.28%)
Oct 26, 2004 6.859 7.058 6.832 7.015 71,334 +0.14(+1.98%)
Oct 25, 2004 6.836 6.929 6.820 6.878 41,055 +0.08(+1.20%)
Oct 22, 2004 6.964 6.964 6.781 6.797 30,535 -0.17(-2.41%)
Oct 21, 2004 6.836 6.964 6.820 6.964 39,772 +0.17(+2.47%)
Oct 20, 2004 6.906 6.917 6.762 6.797 35,667 -0.06(-0.91%)
Oct 19, 2004 6.984 6.988 6.820 6.859 17,705 -0.08(-1.12%)
Oct 18, 2004 7.015 7.050 6.824 6.937 31,818 -0.05(-0.73%)
Oct 15, 2004 6.995 7.011 6.878 6.988 26,942 +0.15(+2.17%)
Oct 14, 2004 6.882 6.937 6.824 6.839 31,304 -0.00(-0.06%)
Oct 13, 2004 7.015 7.015 6.839 6.843 28,482 -0.17(-2.44%)
Oct 12, 2004 6.976 7.015 6.921 7.015 21,041 +0.00(+0.00%)
Oct 11, 2004 7.089 7.089 6.937 7.015 50,293 +0.12(+1.75%)
Oct 08, 2004 7.073 7.093 6.847 6.894 32,074 -0.11(-1.61%)
Oct 07, 2004 7.229 7.249 6.980 7.007 28,995 -0.20(-2.81%)
Oct 06, 2004 6.984 7.233 6.976 7.210 45,674 +0.23(+3.24%)
Oct 05, 2004 7.112 7.151 6.976 6.984 37,976 -0.11(-1.54%)
Oct 04, 2004 7.085 7.179 7.073 7.093 79,801 +0.03(+0.39%)
Oct 01, 2004 7.015 7.073 6.984 7.066 139,332 +0.05(+0.72%)
Sep 30, 2004 6.976 7.015 6.839 7.015 60,300 +0.08(+1.12%)
Sep 29, 2004 6.816 6.976 6.781 6.937 43,621 +0.18(+2.71%)
Sep 28, 2004 6.812 6.820 6.707 6.754 52,859 +0.01(+0.17%)
Sep 27, 2004 6.820 6.820 6.723 6.742 85,703 -0.04(-0.57%)
Sep 24, 2004 6.723 7.015 6.719 6.781 119,574 +0.11(+1.58%)
Sep 23, 2004 6.083 6.750 6.083 6.676 228,372 +0.62(+10.16%)
Sep 22, 2004 6.360 6.473 5.967 6.060 75,439 -0.30(-4.72%)
Sep 21, 2004 6.154 6.360 6.115 6.360 59,787 +0.25(+4.02%)
Sep 20, 2004 6.080 6.161 6.041 6.115 63,892 -0.02(-0.38%)
Sep 17, 2004 6.313 6.313 5.963 6.138 114,699 -0.18(-2.78%)
Sep 16, 2004 6.493 6.504 6.313 6.313 56,194 -0.18(-2.82%)
Sep 15, 2004 6.547 6.567 6.489 6.497 55,425 -0.05(-0.77%)
Sep 14, 2004 6.715 6.715 6.528 6.547 55,938 -0.20(-3.00%)
Sep 13, 2004 6.762 6.820 6.750 6.750 54,142 -0.11(-1.59%)
Sep 10, 2004 6.859 6.859 6.672 6.859 31,561 +0.00(+0.00%)
Sep 09, 2004 6.754 6.859 6.703 6.859 57,477 +0.09(+1.27%)
Sep 08, 2004 6.703 6.878 6.703 6.773 26,429 +0.08(+1.22%)
Sep 07, 2004 6.902 6.917 6.625 6.691 89,296 -0.17(-2.50%)
Sep 03, 2004 6.781 6.937 6.781 6.863 30,278 +0.02(+0.34%)
Sep 02, 2004 6.567 6.839 6.508 6.839 42,082 +0.22(+3.30%)
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.