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

Macquarie Infrastructure Hldgs Llc (NY: MIC )

4.090 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 20, 2022 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 (%)
Jan 29, 2010 6.183 6.258 5.920 5.940 544,845 -0.21(-3.40%)
Jan 28, 2010 6.095 6.178 5.998 6.149 519,332 +0.10(+1.69%)
Jan 27, 2010 5.940 6.094 5.891 6.047 444,865 +0.07(+1.22%)
Jan 26, 2010 6.056 6.178 5.964 5.974 651,868 -0.10(-1.60%)
Jan 25, 2010 6.163 6.319 5.954 6.071 1,068,086 -0.02(-0.40%)
Jan 22, 2010 6.319 6.339 5.993 6.095 990,516 -0.22(-3.47%)
Jan 21, 2010 6.592 6.676 6.237 6.314 948,767 -0.33(-4.98%)
Jan 20, 2010 6.801 6.816 6.602 6.645 616,793 -0.15(-2.22%)
Jan 19, 2010 6.762 7.079 6.762 6.796 1,161,791 +0.16(+2.35%)
Jan 15, 2010 6.689 6.641 6.641 6.641 601,008 -0.06(-0.94%)
Jan 14, 2010 6.470 6.787 6.344 6.704 1,079,393 +0.24(+3.69%)
Jan 13, 2010 6.314 6.548 6.056 6.465 1,179,638 +0.12(+1.92%)
Jan 12, 2010 6.431 6.485 6.144 6.344 1,046,443 -0.19(-2.83%)
Jan 11, 2010 6.572 6.582 6.475 6.529 324,585 -0.04(-0.67%)
Jan 08, 2010 6.446 6.621 6.431 6.572 287,598 +0.06(+0.97%)
Jan 07, 2010 6.446 6.529 6.378 6.509 305,088 +0.05(+0.75%)
Jan 06, 2010 6.509 6.650 6.426 6.460 588,791 -0.07(-1.04%)
Jan 05, 2010 6.144 6.538 6.089 6.529 773,413 +0.35(+5.59%)
Jan 04, 2010 6.008 6.202 5.983 6.183 1,304,870 +0.20(+3.42%)
Dec 31, 2009 6.056 5.979 5.979 5.979 857,967 -0.03(-0.49%)
Dec 30, 2009 5.998 6.037 5.847 6.008 546,305 -0.03(-0.56%)
Dec 29, 2009 6.178 6.232 5.949 6.042 582,703 -0.09(-1.51%)
Dec 28, 2009 5.915 6.183 5.823 6.134 951,957 +0.27(+4.65%)
Dec 24, 2009 5.910 5.910 5.842 5.862 239,959 -0.03(-0.58%)
Dec 23, 2009 5.535 5.949 5.535 5.896 1,190,165 +0.34(+6.13%)
Dec 22, 2009 5.604 5.667 5.453 5.555 1,189,639 -0.03(-0.61%)
Dec 21, 2009 5.472 5.720 5.472 5.589 1,059,157 +0.18(+3.33%)
Dec 18, 2009 5.346 5.584 5.312 5.409 2,521,983 +0.10(+1.93%)
Dec 17, 2009 5.092 5.341 5.063 5.307 1,074,546 +0.27(+5.42%)
Dec 16, 2009 4.917 5.088 4.917 5.034 434,075 +0.12(+2.38%)
Dec 15, 2009 4.985 4.995 4.882 4.917 742,748 -0.10(-1.94%)
Dec 14, 2009 5.000 5.078 4.976 5.015 467,151 -0.02(-0.39%)
Dec 11, 2009 4.834 5.049 4.825 5.034 824,495 +0.21(+4.44%)
Dec 10, 2009 4.679 4.883 4.679 4.820 1,215,234 +0.15(+3.13%)
Dec 09, 2009 4.615 4.683 4.601 4.674 491,003 +0.01(+0.21%)
Dec 08, 2009 4.674 4.683 4.591 4.664 960,155 -0.05(-1.14%)
Dec 07, 2009 4.659 4.722 4.640 4.718 413,979 +0.08(+1.79%)
Dec 04, 2009 4.557 4.727 4.513 4.635 491,843 +0.12(+2.70%)
Dec 03, 2009 4.567 4.669 4.484 4.513 419,243 -0.06(-1.28%)
Dec 02, 2009 4.576 4.674 4.533 4.572 622,865 +0.01(+0.21%)
Dec 01, 2009 4.572 4.620 4.430 4.562 778,716 +0.00(+0.11%)
Nov 30, 2009 4.460 4.572 4.294 4.557 1,231,737 +0.10(+2.18%)
Nov 27, 2009 4.382 4.572 4.348 4.460 313,738 -0.07(-1.61%)
Nov 25, 2009 4.421 4.572 4.421 4.533 219,398 +0.11(+2.42%)
Nov 24, 2009 4.498 4.523 4.421 4.425 341,833 -0.12(-2.57%)
Nov 23, 2009 4.460 4.713 4.460 4.542 568,953 +0.13(+2.87%)
Nov 20, 2009 4.382 4.469 4.382 4.416 337,784 -0.03(-0.77%)
Nov 19, 2009 4.630 4.654 4.382 4.450 602,957 -0.21(-4.59%)
Nov 18, 2009 4.659 4.859 4.625 4.664 650,005 -0.06(-1.24%)
Nov 17, 2009 4.474 4.761 4.401 4.722 959,504 +0.25(+5.55%)
Nov 16, 2009 4.450 4.557 4.421 4.474 747,315 +0.05(+1.21%)
Nov 13, 2009 4.406 4.489 4.333 4.421 664,987 -0.00(-0.11%)
Nov 12, 2009 4.352 4.486 4.240 4.425 734,960 +0.09(+2.13%)
Nov 11, 2009 4.362 4.518 4.309 4.333 1,042,904 +0.03(+0.68%)
Nov 10, 2009 4.206 4.430 4.148 4.304 1,940,631 +0.13(+3.15%)
Nov 09, 2009 4.114 4.411 4.070 4.172 1,428,710 +0.24(+6.06%)
Nov 06, 2009 3.773 4.007 3.773 3.934 1,572,101 +0.23(+6.32%)
Nov 05, 2009 3.637 3.880 3.408 3.700 1,439,639 -0.08(-2.19%)
Nov 04, 2009 3.870 3.980 3.768 3.783 672,094 +0.00(+0.00%)
Nov 03, 2009 3.520 3.802 3.481 3.783 691,231 +0.19(+5.28%)
Nov 02, 2009 3.934 3.939 3.471 3.593 1,931,659 -0.34(-8.55%)
Oct 30, 2009 3.987 4.021 3.851 3.929 1,027,170 -0.05(-1.34%)
Oct 29, 2009 3.875 4.041 3.870 3.982 510,352 +0.15(+3.81%)
Oct 28, 2009 3.846 3.968 3.749 3.836 1,150,793 -0.08(-2.11%)
Oct 27, 2009 4.109 4.172 3.861 3.919 1,843,389 -0.21(-5.07%)
Oct 26, 2009 4.362 4.401 4.090 4.128 1,905,162 -0.28(-6.40%)
Oct 23, 2009 4.455 4.464 4.294 4.411 990,635 -0.18(-3.92%)
Oct 22, 2009 4.625 4.654 4.474 4.591 636,894 -0.04(-0.84%)
Oct 21, 2009 4.625 4.805 4.601 4.630 742,929 +0.00(+0.00%)
Oct 20, 2009 4.615 4.727 4.596 4.630 714,015 -0.19(-4.04%)
Oct 19, 2009 4.703 4.917 4.703 4.825 563,401 +0.13(+2.80%)
Oct 16, 2009 4.888 4.912 4.659 4.693 793,861 -0.28(-5.68%)
Oct 15, 2009 4.722 5.044 4.669 4.976 978,834 +0.23(+4.82%)
Oct 14, 2009 4.581 4.795 4.518 4.747 1,100,482 +0.20(+4.39%)
Oct 13, 2009 4.533 4.576 4.440 4.547 502,216 +0.00(+0.11%)
Oct 12, 2009 4.635 4.640 4.489 4.542 724,073 -0.00(-0.11%)
Oct 09, 2009 4.508 4.576 4.386 4.547 582,666 +0.00(+0.11%)
Oct 08, 2009 4.542 4.610 4.440 4.542 638,695 +0.04(+0.86%)
Oct 07, 2009 4.479 4.528 4.367 4.503 383,310 +0.01(+0.22%)
Oct 06, 2009 4.557 4.625 4.304 4.494 892,867 +0.03(+0.65%)
Oct 05, 2009 4.070 4.498 4.070 4.464 1,014,718 +0.38(+9.43%)
Oct 02, 2009 4.143 4.231 3.943 4.080 1,347,319 -0.13(-3.12%)
Oct 01, 2009 4.357 4.416 4.153 4.211 1,310,724 -0.18(-4.00%)
Sep 30, 2009 4.450 4.528 4.348 4.386 1,756,105 -0.04(-0.88%)
Sep 29, 2009 4.576 4.645 4.425 4.425 3,508,054 -0.20(-4.32%)
Sep 28, 2009 4.523 4.664 4.430 4.625 1,255,723 +0.18(+4.05%)
Sep 25, 2009 4.489 4.528 4.255 4.445 1,019,827 -0.10(-2.25%)
Sep 24, 2009 4.260 4.615 4.046 4.547 1,944,568 +0.28(+6.50%)
Sep 23, 2009 4.455 4.620 4.260 4.270 1,052,247 -0.18(-4.05%)
Sep 22, 2009 4.128 4.503 4.041 4.450 1,237,523 +0.33(+8.04%)
Sep 21, 2009 3.953 4.163 3.870 4.119 1,108,339 +0.18(+4.57%)
Sep 18, 2009 3.924 4.041 3.870 3.939 1,055,026 +0.06(+1.63%)
Sep 17, 2009 4.119 4.284 3.841 3.875 1,717,966 -0.22(-5.35%)
Sep 16, 2009 4.099 4.148 3.997 4.094 1,158,402 +0.03(+0.72%)
Sep 15, 2009 4.007 4.114 3.948 4.065 807,867 +0.07(+1.71%)
Sep 14, 2009 4.026 4.065 3.822 3.997 1,112,044 +0.00(+0.12%)
Sep 11, 2009 3.953 4.309 3.807 3.992 2,835,043 +0.09(+2.37%)
Sep 10, 2009 3.413 3.900 3.364 3.900 2,699,726 +0.49(+14.43%)
Sep 09, 2009 3.408 3.481 3.325 3.408 1,152,552 +0.01(+0.29%)
Sep 08, 2009 3.208 3.457 3.116 3.398 1,988,457 +0.23(+7.38%)
Sep 04, 2009 3.038 3.325 2.980 3.165 1,211,739 +0.13(+4.17%)
Sep 03, 2009 2.921 3.072 2.814 3.038 1,205,213 +0.15(+5.23%)
Sep 02, 2009 2.926 2.926 2.770 2.887 1,432,269 -0.03(-1.17%)
Sep 01, 2009 2.980 3.111 2.868 2.921 1,289,027 -0.10(-3.38%)
Aug 31, 2009 3.004 3.023 2.848 3.023 1,488,545 -0.03(-1.11%)
Aug 28, 2009 3.155 3.194 2.975 3.057 1,140,299 -0.06(-1.87%)
Aug 27, 2009 3.106 3.208 2.756 3.116 1,962,223 -0.03(-0.93%)
Aug 26, 2009 3.296 3.593 3.057 3.145 4,472,155 -0.12(-3.73%)
Aug 25, 2009 2.804 3.457 2.756 3.267 3,636,268 +0.52(+18.97%)
Aug 24, 2009 2.498 2.848 2.459 2.746 2,476,069 +0.29(+11.68%)
Aug 21, 2009 2.225 2.473 2.162 2.459 1,592,461 +0.20(+9.07%)
Aug 20, 2009 2.040 2.274 2.040 2.254 839,140 +0.22(+10.77%)
Aug 19, 2009 2.064 2.064 2.006 2.035 366,533 -0.03(-1.65%)
Aug 18, 2009 1.996 2.123 1.996 2.069 432,481 +0.06(+2.91%)
Aug 17, 2009 2.069 2.069 1.957 2.011 611,480 -0.16(-7.19%)
Aug 14, 2009 2.132 2.191 2.040 2.166 528,181 +0.01(+0.68%)
Aug 13, 2009 2.166 2.230 2.093 2.152 480,891 +0.02(+1.14%)
Aug 12, 2009 2.142 2.191 2.025 2.128 1,176,931 -0.05(-2.46%)
Aug 11, 2009 2.303 2.317 2.123 2.181 613,199 -0.12(-5.29%)
Aug 10, 2009 2.288 2.396 2.225 2.303 742,056 +0.00(+0.00%)
Aug 07, 2009 2.313 2.434 2.191 2.303 2,164,502 -0.01(-0.42%)
Aug 06, 2009 2.069 2.536 2.045 2.313 4,174,202 +0.23(+10.98%)
Aug 05, 2009 2.035 2.084 1.923 2.084 1,012,970 +0.05(+2.64%)
Aug 04, 2009 1.913 2.045 1.904 2.030 652,482 +0.10(+5.04%)
Aug 03, 2009 1.918 2.020 1.884 1.933 845,752 +0.04(+2.06%)
Jul 31, 2009 1.826 1.933 1.816 1.894 785,840 +0.09(+4.85%)
Jul 30, 2009 1.738 1.811 1.723 1.806 332,259 +0.05(+3.06%)
Jul 29, 2009 1.748 1.782 1.704 1.753 349,069 -0.04(-2.17%)
Jul 28, 2009 1.855 1.860 1.738 1.792 424,130 -0.08(-4.17%)
Jul 27, 2009 1.811 1.894 1.762 1.869 481,139 +0.07(+4.07%)
Jul 24, 2009 1.728 1.816 1.728 1.796 2,166 +0.02(+1.37%)
Jul 23, 2009 1.704 1.796 1.636 1.772 735,409 +0.08(+4.90%)
Jul 22, 2009 1.704 1.719 1.626 1.689 576,438 -0.01(-0.86%)
Jul 21, 2009 1.733 1.772 1.699 1.704 268,968 -0.02(-1.13%)
Jul 20, 2009 1.733 1.796 1.694 1.723 412,136 +0.02(+1.14%)
Jul 17, 2009 1.719 1.792 1.689 1.704 234,387 -0.04(-2.51%)
Jul 16, 2009 1.699 1.796 1.680 1.748 328,404 +0.04(+2.28%)
Jul 15, 2009 1.680 1.806 1.660 1.709 552,094 +0.10(+6.36%)
Jul 14, 2009 1.524 1.694 1.524 1.607 356,556 +0.10(+6.45%)
Jul 13, 2009 1.558 1.592 1.509 1.509 404,600 -0.07(-4.62%)
Jul 10, 2009 1.646 1.646 1.582 1.582 371,941 -0.06(-3.85%)
Jul 09, 2009 1.646 1.699 1.607 1.646 441,425 +0.04(+2.74%)
Jul 08, 2009 1.777 1.787 1.519 1.602 1,476,343 -0.18(-10.35%)
Jul 07, 2009 1.821 1.835 1.777 1.787 370,283 -0.05(-2.65%)
Jul 06, 2009 1.762 1.835 1.743 1.835 623,233 +0.02(+1.07%)
Jul 02, 2009 1.855 1.894 1.743 1.816 453,328 -0.09(-4.60%)
Jul 01, 2009 1.996 2.040 1.904 1.904 574,402 -0.10(-4.87%)
Jun 30, 2009 1.850 2.001 1.787 2.001 731,954 +0.13(+7.03%)
Jun 29, 2009 1.889 1.967 1.758 1.869 1,546,270 +0.14(+8.17%)
Jun 26, 2009 1.694 1.767 1.665 1.728 232,392 +0.02(+1.43%)
Jun 25, 2009 1.680 1.738 1.665 1.704 487,348 -0.03(-1.96%)
Jun 24, 2009 1.660 1.826 1.641 1.738 648,251 +0.04(+2.59%)
Jun 23, 2009 1.641 1.764 1.631 1.694 816,318 +0.05(+2.96%)
Jun 22, 2009 1.801 1.884 1.646 1.646 857,589 -0.19(-10.58%)
Jun 19, 2009 1.855 1.918 1.758 1.840 551,818 +0.02(+1.07%)
Jun 18, 2009 1.826 1.908 1.796 1.821 417,210 -0.06(-3.36%)
Jun 17, 2009 1.938 1.938 1.782 1.884 801,424 -0.07(-3.73%)
Jun 16, 2009 1.991 2.084 1.874 1.957 604,132 -0.04(-1.95%)
Jun 15, 2009 1.991 2.045 1.889 1.996 645,558 -0.05(-2.38%)
Jun 12, 2009 2.084 2.132 2.002 2.045 505,290 -0.08(-3.67%)
Jun 11, 2009 2.069 2.240 1.977 2.123 1,707,571 +0.27(+14.74%)
Jun 10, 2009 1.811 2.045 1.792 1.850 2,213,858 +0.04(+2.43%)
Jun 09, 2009 1.753 1.826 1.728 1.806 559,706 +0.06(+3.34%)
Jun 08, 2009 1.709 1.782 1.709 1.748 579,083 -0.00(-0.28%)
Jun 05, 2009 1.777 1.850 1.738 1.753 626,622 -0.00(-0.28%)
Jun 04, 2009 1.772 1.792 1.665 1.758 704,285 +0.04(+2.27%)
Jun 03, 2009 1.889 1.889 1.611 1.719 929,591 -0.14(-7.35%)
Jun 02, 2009 1.831 1.899 1.767 1.855 857,061 +0.01(+0.79%)
Jun 01, 2009 1.680 1.845 1.680 1.840 1,198,496 +0.17(+10.20%)
May 29, 2009 1.641 1.738 1.548 1.670 1,398,906 +0.05(+3.31%)
May 28, 2009 1.626 1.646 1.548 1.616 841,656 -0.01(-0.90%)
May 27, 2009 1.587 1.680 1.577 1.631 564,286 +0.00(+0.00%)
May 26, 2009 1.607 1.631 1.524 1.631 681,027 +0.07(+4.36%)
May 22, 2009 1.558 1.607 1.504 1.563 332,200 +0.00(+0.31%)
May 21, 2009 1.563 1.650 1.412 1.558 911,984 -0.03(-2.14%)
May 20, 2009 1.694 1.792 1.568 1.592 1,552,278 -0.04(-2.68%)
May 19, 2009 1.573 1.762 1.568 1.636 1,751,147 +0.08(+5.00%)
May 18, 2009 1.504 1.558 1.417 1.558 945,896 +0.05(+3.23%)
May 15, 2009 1.553 1.577 1.402 1.509 1,086,921 -0.04(-2.82%)
May 14, 2009 1.305 1.553 1.227 1.553 1,746,279 +0.24(+18.59%)
May 13, 2009 1.407 1.441 1.290 1.310 1,258,418 -0.16(-10.63%)
May 12, 2009 1.538 1.558 1.388 1.465 1,365,158 -0.01(-0.99%)
May 11, 2009 1.616 1.616 1.475 1.480 1,421,297 -0.18(-10.59%)
May 08, 2009 1.689 1.704 1.509 1.655 1,654,195 +0.00(+0.00%)
May 07, 2009 1.899 1.899 1.475 1.655 3,860,266 -0.30(-15.21%)
May 06, 2009 2.016 2.054 1.758 1.952 1,588,371 +0.00(+0.25%)
May 05, 2009 1.967 1.991 1.582 1.947 3,082,196 +0.08(+4.17%)
May 04, 2009 1.782 1.943 1.782 1.869 3,068,792 +0.42(+29.29%)
May 01, 2009 1.207 1.485 1.188 1.446 2,352,486 +0.24(+19.76%)
Apr 30, 2009 1.164 1.232 1.125 1.207 1,215,337 +0.05(+4.64%)
Apr 29, 2009 1.095 1.164 1.071 1.154 1,117,826 +0.05(+4.40%)
Apr 28, 2009 1.086 1.159 1.071 1.105 1,020,599 -0.03(-2.58%)
Apr 27, 2009 1.120 1.217 1.071 1.134 1,230,093 -0.02(-1.69%)
Apr 24, 2009 1.193 1.232 1.120 1.154 770,578 -0.02(-1.66%)
Apr 23, 2009 1.266 1.310 1.120 1.173 1,267,943 -0.04(-3.60%)
Apr 22, 2009 1.241 1.402 1.168 1.217 1,341,637 -0.01(-0.79%)
Apr 21, 2009 1.056 1.246 0.9883 1.227 1,999,785 +0.19(+18.31%)
Apr 20, 2009 1.509 1.509 0.9883 1.037 3,290,232 -0.35(-25.26%)
Apr 17, 2009 1.251 1.407 1.168 1.388 1,573,385 +0.18(+14.46%)
Apr 16, 2009 1.276 1.280 1.144 1.212 1,349,155 -0.01(-0.80%)
Apr 15, 2009 1.164 1.256 1.100 1.222 2,190,415 +0.10(+8.66%)
Apr 14, 2009 1.071 1.392 1.022 1.125 4,275,991 +0.13(+12.68%)
Apr 13, 2009 0.9445 1.071 0.8033 0.9980 2,101,143 +0.12(+13.89%)
Apr 09, 2009 0.8666 0.9007 0.8033 0.8763 2,468,255 +0.15(+20.00%)
Apr 08, 2009 0.7838 0.7838 0.7205 0.7303 1,199,443 -0.02(-3.23%)
Apr 07, 2009 0.8276 0.8276 0.7497 0.7546 1,422,804 -0.05(-6.63%)
Apr 06, 2009 0.8715 0.8715 0.7303 0.8082 1,431,263 -0.04(-5.14%)
Apr 03, 2009 0.8812 0.8812 0.8082 0.8520 1,053,609 +0.02(+2.94%)
Apr 02, 2009 0.8033 0.9251 0.7887 0.8276 1,715,125 +0.09(+11.84%)
Apr 01, 2009 0.6719 0.8071 0.6719 0.7400 1,190,118 +0.07(+10.14%)
Mar 31, 2009 0.7205 0.7497 0.6621 0.6719 1,229,748 -0.01(-2.13%)
Mar 30, 2009 0.8276 0.8276 0.6572 0.6865 1,718,857 -0.23(-25.40%)
Mar 26, 2009 0.8958 1.018 0.8763 0.9201 3,146,360 +0.07(+8.00%)
Mar 25, 2009 0.6232 0.9640 0.6086 0.8520 6,212,196 +0.25(+42.28%)
Mar 24, 2009 0.6086 0.6524 0.5842 0.5988 1,718,461 -0.01(-1.60%)
Mar 23, 2009 0.5875 0.6134 0.5842 0.6086 2,340,733 +0.05(+8.70%)
Mar 20, 2009 0.6280 0.6280 0.5404 0.5599 1,235,007 -0.03(-5.74%)
Mar 19, 2009 0.5842 0.6086 0.5647 0.5940 1,888,871 +0.03(+6.09%)
Mar 18, 2009 0.5355 0.5696 0.5355 0.5599 1,080,862 +0.00(+0.88%)
Mar 17, 2009 0.6086 0.6086 0.5355 0.5550 940,956 -0.03(-5.79%)
Mar 16, 2009 0.6329 0.6329 0.5550 0.5891 1,059,024 -0.03(-4.72%)
Mar 13, 2009 0.6524 0.7011 0.6134 0.6183 0 -0.01(-1.55%)
Mar 12, 2009 0.5842 0.6329 0.5550 0.6280 776,804 +0.02(+3.20%)
Mar 11, 2009 0.6426 0.6572 0.5842 0.6086 757,100 -0.02(-3.10%)
Mar 10, 2009 0.6378 0.7059 0.5940 0.6280 1,359,292 -0.00(-0.77%)
Mar 09, 2009 0.6524 0.6816 0.6086 0.6329 844,353 -0.02(-2.99%)
Mar 06, 2009 0.5842 0.6621 0.5842 0.6524 0 +0.07(+11.67%)
Mar 05, 2009 0.6134 0.6232 0.5404 0.5842 2,069,825 -0.08(-12.41%)
Mar 04, 2009 0.5696 0.6962 0.5355 0.6670 4,203,361 +0.28(+73.42%)
Mar 02, 2009 0.5647 0.6037 0.3797 0.3846 6,452,113 -0.25(-39.23%)
Feb 27, 2009 0.9834 0.9834 0.5161 0.6329 5,429,001 -0.37(-36.89%)
Feb 26, 2009 1.461 1.461 0.9786 1.003 4,538,580 -0.62(-38.14%)
Feb 25, 2009 1.787 1.787 1.582 1.621 638,802 -0.18(-9.76%)
Feb 24, 2009 1.314 1.879 1.310 1.796 1,346,955 +0.46(+34.18%)
Feb 23, 2009 1.626 1.626 1.339 1.339 511,015 -0.11(-7.41%)
Feb 20, 2009 1.485 1.534 1.363 1.446 887,116 -0.08(-5.41%)
Feb 19, 2009 1.655 1.704 1.465 1.529 781,600 -0.11(-6.55%)
Feb 18, 2009 1.908 1.908 1.582 1.636 620,719 -0.12(-6.67%)
Feb 17, 2009 1.835 1.933 1.722 1.753 609,812 -0.19(-9.77%)
Feb 13, 2009 1.928 1.981 1.879 1.943 406,531 +0.04(+2.05%)
Feb 12, 2009 1.933 1.943 1.821 1.904 441,556 +0.01(+0.77%)
Feb 11, 2009 1.840 1.981 1.840 1.889 300,736 +0.02(+1.04%)
Feb 10, 2009 2.020 2.067 1.855 1.869 880,691 -0.12(-5.88%)
Feb 09, 2009 1.977 2.089 1.947 1.986 693,450 -0.04(-2.16%)
Feb 06, 2009 1.855 2.108 1.855 2.030 961,135 +0.14(+7.47%)
Feb 05, 2009 1.899 1.923 1.607 1.889 1,325,332 -0.03(-1.52%)
Feb 04, 2009 1.938 2.035 1.904 1.918 922,535 -0.09(-4.37%)
Feb 03, 2009 1.986 2.040 1.928 2.006 587,285 -0.01(-0.72%)
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.