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

Medifast Inc (NY: MED )

19.25 +0.16 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 29, 2008 3.202 3.255 3.157 3.179 167,505 -0.05(-1.41%)
Feb 28, 2008 3.142 3.255 3.119 3.225 170,362 +0.02(+0.74%)
Feb 27, 2008 3.202 3.247 3.164 3.201 127,214 -0.02(-0.50%)
Feb 26, 2008 3.202 3.323 3.142 3.217 128,403 +0.05(+1.67%)
Feb 25, 2008 3.051 3.172 3.043 3.164 51,519 +0.10(+3.21%)
Feb 22, 2008 3.126 3.126 2.998 3.066 141,725 -0.06(-1.93%)
Feb 21, 2008 3.255 3.255 3.119 3.126 113,607 -0.13(-3.96%)
Feb 20, 2008 3.369 3.399 3.240 3.255 123,812 -0.12(-3.59%)
Feb 19, 2008 3.475 3.482 3.353 3.376 60,370 -0.10(-2.83%)
Feb 18, 2008 3.505 3.558 3.300 3.475 0 +0.00(+0.00%)
Feb 15, 2008 3.505 3.558 3.300 3.475 107,014 -0.05(-1.50%)
Feb 14, 2008 3.588 3.596 3.490 3.528 36,328 -0.05(-1.48%)
Feb 13, 2008 3.391 3.596 3.331 3.581 91,150 +0.17(+4.88%)
Feb 12, 2008 3.225 3.422 3.187 3.414 113,905 +0.16(+4.88%)
Feb 11, 2008 3.225 3.255 3.179 3.255 65,390 -0.02(-0.69%)
Feb 08, 2008 3.308 3.346 3.232 3.278 68,693 -0.05(-1.59%)
Feb 07, 2008 3.475 3.497 3.323 3.331 86,923 -0.14(-3.93%)
Feb 06, 2008 3.558 3.581 3.467 3.467 47,820 -0.08(-2.14%)
Feb 05, 2008 3.694 3.694 3.528 3.543 57,200 -0.12(-3.31%)
Feb 04, 2008 3.709 3.724 3.641 3.664 62,880 -0.01(-0.21%)
Feb 01, 2008 3.709 3.709 3.528 3.671 78,072 +0.02(+0.41%)
Jan 31, 2008 3.626 3.709 3.581 3.656 52,972 +0.03(+0.84%)
Jan 30, 2008 3.694 3.747 3.611 3.626 159,183 -0.06(-1.64%)
Jan 29, 2008 3.732 3.815 3.634 3.687 185,207 -0.02(-0.41%)
Jan 28, 2008 3.528 3.702 3.437 3.702 176,458 +0.26(+7.47%)
Jan 25, 2008 3.353 3.618 3.331 3.444 278,646 +0.14(+4.36%)
Jan 24, 2008 3.126 3.346 3.126 3.300 126,685 +0.20(+6.34%)
Jan 23, 2008 3.013 3.126 2.960 3.104 111,494 +0.04(+1.23%)
Jan 22, 2008 2.975 3.172 2.952 3.066 221,121 -0.19(-5.81%)
Jan 21, 2008 3.406 3.444 3.172 3.255 0 +0.00(+0.00%)
Jan 18, 2008 3.406 3.444 3.172 3.255 214,712 -0.15(-4.44%)
Jan 17, 2008 3.671 3.671 3.406 3.406 120,080 -0.20(-5.46%)
Jan 16, 2008 3.452 3.603 3.399 3.603 96,038 +0.09(+2.59%)
Jan 15, 2008 3.634 3.634 3.512 3.512 43,593 -0.08(-2.32%)
Jan 14, 2008 3.490 3.634 3.452 3.596 67,804 +0.08(+2.37%)
Jan 11, 2008 3.520 3.550 3.482 3.512 62,150 +0.02(+0.65%)
Jan 10, 2008 3.611 3.611 3.406 3.490 160,504 -0.02(-0.65%)
Jan 09, 2008 3.777 3.777 3.482 3.512 212,175 -0.26(-7.01%)
Jan 08, 2008 3.830 3.853 3.702 3.777 127,343 +0.06(+1.63%)
Jan 07, 2008 3.679 3.853 3.679 3.717 68,792 +0.02(+0.61%)
Jan 04, 2008 3.656 3.732 3.490 3.694 276,820 +0.02(+0.62%)
Jan 03, 2008 3.800 3.861 3.671 3.671 155,872 -0.08(-2.02%)
Jan 02, 2008 3.815 3.853 3.633 3.747 273,055 +0.08(+2.06%)
Jan 01, 2008 3.596 3.717 3.520 3.671 0 +0.00(+0.00%)
Dec 31, 2007 3.596 3.717 3.520 3.671 493,381 +0.26(+7.78%)
Dec 28, 2007 3.369 3.505 3.308 3.406 324,507 -0.02(-0.44%)
Dec 27, 2007 3.444 3.459 3.278 3.422 196,567 +0.00(+0.00%)
Dec 26, 2007 3.066 3.459 3.066 3.422 537,919 +0.31(+9.98%)
Dec 24, 2007 2.930 3.172 2.899 3.111 163,410 +0.14(+4.85%)
Dec 21, 2007 2.877 2.967 2.877 2.967 173,978 +0.10(+3.43%)
Dec 20, 2007 2.899 2.967 2.854 2.869 100,133 -0.05(-1.56%)
Dec 19, 2007 2.914 2.960 2.907 2.914 111,229 -0.04(-1.28%)
Dec 18, 2007 2.960 3.058 2.861 2.952 91,546 +0.06(+2.09%)
Dec 17, 2007 2.922 3.073 2.877 2.892 266,582 -0.05(-1.55%)
Dec 14, 2007 2.884 2.982 2.884 2.937 109,248 -0.04(-1.27%)
Dec 13, 2007 2.914 3.020 2.884 2.975 94,585 +0.02(+0.51%)
Dec 12, 2007 2.975 3.089 2.861 2.960 217,572 -0.03(-1.01%)
Dec 11, 2007 3.073 3.104 2.899 2.990 245,577 -0.10(-3.19%)
Dec 10, 2007 3.043 3.104 3.005 3.089 206,079 +0.05(+1.75%)
Dec 07, 2007 3.089 3.104 3.020 3.036 168,430 -0.02(-0.50%)
Dec 06, 2007 2.975 3.096 2.975 3.051 263,940 +0.05(+1.77%)
Dec 05, 2007 3.005 3.096 2.975 2.998 211,759 -0.01(-0.25%)
Dec 04, 2007 3.104 3.187 3.005 3.005 162,617 -0.11(-3.64%)
Dec 03, 2007 3.172 3.255 3.104 3.119 167,109 -0.07(-2.14%)
Nov 30, 2007 3.270 3.293 3.142 3.187 143,217 +0.02(+0.48%)
Nov 29, 2007 3.285 3.384 3.111 3.172 131,970 -0.10(-3.01%)
Nov 28, 2007 3.285 3.293 3.210 3.270 156,990 +0.06(+1.89%)
Nov 27, 2007 3.073 3.217 3.073 3.210 102,511 +0.12(+3.92%)
Nov 26, 2007 3.285 3.285 3.036 3.089 181,244 -0.17(-5.11%)
Nov 23, 2007 3.202 3.255 3.202 3.255 36,886 +0.02(+0.70%)
Nov 21, 2007 3.210 3.285 3.210 3.232 138,178 +0.02(+0.71%)
Nov 20, 2007 3.293 3.353 3.172 3.210 114,532 -0.02(-0.70%)
Nov 19, 2007 3.338 3.497 3.217 3.232 98,283 -0.11(-3.17%)
Nov 16, 2007 3.308 3.437 3.308 3.338 45,707 -0.02(-0.68%)
Nov 15, 2007 3.369 3.482 3.232 3.361 95,641 -0.02(-0.45%)
Nov 14, 2007 3.482 3.482 3.376 3.376 116,976 -0.07(-1.98%)
Nov 13, 2007 3.323 3.482 3.232 3.444 149,935 +0.16(+4.84%)
Nov 12, 2007 3.399 3.422 3.278 3.285 151,917 -0.13(-3.77%)
Nov 09, 2007 3.452 3.467 3.142 3.414 422,012 -0.08(-2.17%)
Nov 08, 2007 3.406 3.528 3.369 3.490 232,198 +0.08(+2.22%)
Nov 07, 2007 3.406 3.482 3.308 3.414 242,605 +0.04(+1.12%)
Nov 06, 2007 3.565 3.694 3.308 3.376 396,438 -0.15(-4.29%)
Nov 05, 2007 3.823 3.830 3.308 3.528 376,623 -0.33(-8.63%)
Nov 02, 2007 3.793 3.868 3.785 3.861 92,471 +0.14(+3.66%)
Nov 01, 2007 3.830 3.891 3.694 3.724 213,873 -0.10(-2.57%)
Oct 31, 2007 3.800 3.959 3.793 3.823 236,727 +0.04(+1.00%)
Oct 30, 2007 3.785 3.838 3.755 3.785 231,971 +0.02(+0.40%)
Oct 29, 2007 3.777 3.853 3.747 3.770 287,586 +0.01(+0.20%)
Oct 26, 2007 3.770 3.808 3.724 3.762 79,789 +0.03(+0.81%)
Oct 25, 2007 3.785 3.846 3.702 3.732 213,344 -0.07(-1.79%)
Oct 24, 2007 3.906 3.906 3.724 3.800 271,073 -0.09(-2.33%)
Oct 23, 2007 3.838 3.929 3.830 3.891 95,113 +0.05(+1.18%)
Oct 22, 2007 3.823 3.898 3.799 3.846 230,253 -0.02(-0.59%)
Oct 19, 2007 3.974 3.989 3.815 3.868 308,722 -0.10(-2.48%)
Oct 18, 2007 3.974 4.004 3.921 3.967 126,157 +0.05(+1.35%)
Oct 17, 2007 3.921 3.982 3.914 3.914 172,789 -0.01(-0.19%)
Oct 16, 2007 3.959 3.989 3.891 3.921 277,546 -0.02(-0.38%)
Oct 15, 2007 4.141 4.156 3.883 3.936 517,311 -0.23(-5.45%)
Oct 12, 2007 4.156 4.180 4.095 4.163 124,968 +0.07(+1.66%)
Oct 11, 2007 4.194 4.262 4.095 4.095 289,303 -0.13(-3.05%)
Oct 10, 2007 4.050 4.262 4.050 4.224 361,035 +0.17(+4.30%)
Oct 09, 2007 4.163 4.186 3.982 4.050 416,914 -0.10(-2.37%)
Oct 08, 2007 4.292 4.360 4.141 4.148 333,557 -0.17(-3.86%)
Oct 05, 2007 4.542 4.550 4.209 4.315 773,722 -0.33(-7.01%)
Oct 04, 2007 4.451 4.686 4.391 4.640 252,843 +0.14(+3.20%)
Oct 03, 2007 4.693 4.731 4.383 4.497 228,272 -0.23(-4.81%)
Oct 02, 2007 4.353 4.731 4.330 4.724 338,181 +0.47(+11.03%)
Oct 01, 2007 4.239 4.421 4.209 4.254 209,513 +0.03(+0.72%)
Sep 28, 2007 4.239 4.315 4.179 4.224 203,965 -0.03(-0.71%)
Sep 27, 2007 4.345 4.406 4.239 4.254 224,309 -0.08(-1.75%)
Sep 26, 2007 4.428 4.444 4.330 4.330 198,285 -0.04(-0.87%)
Sep 25, 2007 4.504 4.527 4.353 4.368 199,342 -0.05(-1.03%)
Sep 24, 2007 4.542 4.648 4.413 4.413 196,435 -0.13(-2.83%)
Sep 21, 2007 4.625 4.807 4.542 4.542 149,935 -0.09(-1.96%)
Sep 20, 2007 4.875 4.905 4.625 4.633 163,014 -0.19(-3.92%)
Sep 19, 2007 4.542 4.898 4.466 4.822 204,229 +0.30(+6.70%)
Sep 18, 2007 4.580 4.595 4.353 4.519 250,333 -0.09(-1.97%)
Sep 17, 2007 4.572 4.663 4.572 4.610 120,477 +0.04(+0.83%)
Sep 14, 2007 4.603 4.622 4.512 4.572 97,227 +0.01(+0.17%)
Sep 13, 2007 4.610 4.678 4.565 4.565 137,518 +0.00(+0.00%)
Sep 12, 2007 4.587 4.716 4.565 4.565 120,080 -0.02(-0.50%)
Sep 11, 2007 4.989 4.996 4.542 4.587 860,777 -0.29(-5.90%)
Sep 10, 2007 4.867 4.920 4.814 4.875 63,144 -0.01(-0.16%)
Sep 07, 2007 5.087 5.087 4.860 4.883 98,283 -0.17(-3.44%)
Sep 06, 2007 4.814 5.110 4.792 5.057 169,090 +0.23(+4.87%)
Sep 05, 2007 4.883 4.883 4.777 4.822 86,526 -0.05(-0.93%)
Sep 04, 2007 4.890 4.890 4.746 4.867 103,039 -0.02(-0.31%)
Aug 31, 2007 4.860 4.943 4.814 4.883 172,393 +0.03(+0.62%)
Aug 30, 2007 4.792 4.883 4.739 4.852 107,927 +0.04(+0.79%)
Aug 29, 2007 4.973 4.973 4.746 4.814 197,096 -0.08(-1.70%)
Aug 28, 2007 4.996 4.996 4.769 4.898 136,461 -0.07(-1.37%)
Aug 27, 2007 5.087 5.110 4.920 4.966 95,774 -0.07(-1.35%)
Aug 24, 2007 5.148 5.223 5.004 5.034 140,688 -0.04(-0.75%)
Aug 23, 2007 5.072 5.079 4.890 5.072 158,390 +0.00(+0.00%)
Aug 22, 2007 5.087 5.148 4.807 5.072 87,715 +0.09(+1.82%)
Aug 21, 2007 5.102 5.178 4.958 4.981 57,332 -0.10(-1.94%)
Aug 20, 2007 5.026 5.095 4.807 5.079 136,857 +0.16(+3.23%)
Aug 17, 2007 5.034 5.064 4.640 4.920 216,119 +0.00(+0.00%)
Aug 16, 2007 5.148 5.148 4.580 4.920 289,303 -0.30(-5.80%)
Aug 15, 2007 5.329 5.344 5.117 5.223 170,808 -0.11(-1.99%)
Aug 14, 2007 5.488 5.556 5.299 5.329 87,187 -0.17(-3.16%)
Aug 13, 2007 5.481 5.693 5.481 5.503 143,462 +0.02(+0.41%)
Aug 10, 2007 4.958 5.715 4.928 5.481 436,861 -0.08(-1.50%)
Aug 09, 2007 5.662 5.829 5.450 5.564 459,319 -0.01(-0.14%)
Aug 08, 2007 5.375 5.700 5.314 5.571 345,579 +0.21(+3.95%)
Aug 07, 2007 5.412 5.526 4.996 5.359 418,235 -0.06(-1.12%)
Aug 06, 2007 5.375 5.420 5.110 5.420 291,087 +0.08(+1.42%)
Aug 03, 2007 5.412 5.602 5.337 5.344 110,305 -0.26(-4.59%)
Aug 02, 2007 5.526 5.602 5.450 5.602 93,924 +0.06(+1.09%)
Aug 01, 2007 5.511 5.541 5.314 5.541 278,339 -0.03(-0.54%)
Jul 31, 2007 5.783 5.791 5.564 5.571 143,462 -0.11(-1.87%)
Jul 30, 2007 5.806 5.859 5.518 5.677 139,631 +0.02(+0.27%)
Jul 27, 2007 5.496 5.814 5.488 5.662 279,395 +0.10(+1.77%)
Jul 26, 2007 5.390 5.564 5.276 5.564 313,346 +0.17(+3.23%)
Jul 25, 2007 5.882 5.920 5.322 5.390 400,401 -0.45(-7.65%)
Jul 24, 2007 5.753 5.988 5.753 5.836 160,768 +0.06(+1.05%)
Jul 23, 2007 6.154 6.359 5.693 5.776 414,008 -0.38(-6.15%)
Jul 20, 2007 6.336 6.336 6.116 6.154 226,290 -0.26(-4.01%)
Jul 19, 2007 6.359 6.419 6.298 6.412 213,477 +0.08(+1.19%)
Jul 18, 2007 6.389 6.397 6.328 6.336 240,293 -0.07(-1.06%)
Jul 17, 2007 6.359 6.586 6.321 6.404 429,464 +0.04(+0.59%)
Jul 16, 2007 6.381 6.624 6.344 6.366 184,282 -0.09(-1.41%)
Jul 13, 2007 6.427 6.503 6.374 6.457 53,237 -0.03(-0.47%)
Jul 12, 2007 6.313 6.487 6.313 6.487 123,251 +0.09(+1.42%)
Jul 11, 2007 6.450 6.495 6.306 6.397 235,934 -0.11(-1.74%)
Jul 10, 2007 6.518 6.563 6.452 6.510 274,904 -0.05(-0.81%)
Jul 09, 2007 6.593 6.631 6.503 6.563 233,292 -0.07(-1.03%)
Jul 06, 2007 6.624 6.699 6.503 6.631 220,610 +0.10(+1.51%)
Jul 05, 2007 6.586 6.586 6.503 6.533 120,873 -0.02(-0.35%)
Jul 03, 2007 6.662 6.684 6.510 6.556 134,479 -0.13(-1.93%)
Jul 02, 2007 6.684 6.775 6.646 6.684 103,568 -0.09(-1.34%)
Jun 29, 2007 6.737 6.836 6.631 6.775 110,437 +0.00(+0.00%)
Jun 28, 2007 6.775 6.813 6.707 6.775 58,785 -0.03(-0.44%)
Jun 27, 2007 6.873 6.926 6.707 6.805 187,188 -0.07(-0.99%)
Jun 26, 2007 6.798 6.964 6.760 6.873 282,038 +0.08(+1.23%)
Jun 25, 2007 6.964 6.896 6.684 6.790 211,099 -0.17(-2.50%)
Jun 22, 2007 6.518 6.964 6.510 6.964 1,413,228 +0.56(+8.75%)
Jun 21, 2007 6.359 6.533 6.268 6.404 354,826 -0.03(-0.47%)
Jun 20, 2007 6.813 6.813 6.381 6.434 620,087 -0.28(-4.17%)
Jun 19, 2007 6.699 6.775 6.669 6.715 139,103 -0.05(-0.67%)
Jun 18, 2007 6.760 6.858 6.669 6.760 194,718 -0.01(-0.11%)
Jun 15, 2007 6.896 6.896 6.601 6.767 538,184 +0.04(+0.56%)
Jun 14, 2007 6.813 6.843 6.677 6.730 336,860 -0.08(-1.11%)
Jun 13, 2007 6.843 7.010 6.692 6.805 579,928 -0.03(-0.44%)
Jun 12, 2007 6.722 7.024 6.662 6.836 831,054 +0.05(+0.67%)
Jun 11, 2007 6.942 6.957 6.533 6.790 869,364 +0.04(+0.56%)
Jun 08, 2007 6.858 6.964 6.548 6.752 726,165 -0.09(-1.33%)
Jun 07, 2007 6.995 7.093 6.775 6.843 463,546 -0.15(-2.16%)
Jun 06, 2007 6.805 7.040 6.601 6.995 709,784 +0.19(+2.78%)
Jun 05, 2007 6.624 6.851 6.601 6.805 968,190 +0.24(+3.69%)
Jun 04, 2007 7.010 6.987 6.556 6.563 732,884 -0.44(-6.27%)
Jun 01, 2007 6.624 7.048 6.359 7.002 1,314,548 +0.39(+5.96%)
May 31, 2007 6.381 6.677 6.169 6.609 1,361,378 +0.32(+5.05%)
May 30, 2007 5.905 6.306 5.844 6.291 1,190,240 +0.45(+7.64%)
May 29, 2007 5.564 6.094 5.556 5.844 1,669,242 +0.30(+5.46%)
May 25, 2007 5.072 5.564 5.026 5.541 861,570 +0.51(+10.24%)
May 24, 2007 5.246 5.291 4.966 5.026 412,158 -0.26(-4.87%)
May 23, 2007 5.322 5.382 4.731 5.284 596,837 -0.03(-0.57%)
May 22, 2007 4.920 5.344 4.845 5.314 1,105,958 +0.37(+7.50%)
May 21, 2007 4.951 5.004 4.845 4.943 387,983 -0.04(-0.76%)
May 18, 2007 4.845 5.087 4.769 4.981 479,927 +0.20(+4.11%)
May 17, 2007 4.784 4.883 4.731 4.784 210,174 -0.06(-1.25%)
May 16, 2007 4.890 4.905 4.671 4.845 380,189 -0.06(-1.23%)
May 15, 2007 5.034 5.095 4.845 4.905 455,752 -0.12(-2.41%)
May 14, 2007 5.064 5.337 4.989 5.026 411,894 -0.05(-1.04%)
May 11, 2007 4.867 5.284 4.807 5.079 1,328,815 -0.22(-4.14%)
May 10, 2007 5.337 5.397 5.246 5.299 464,338 -0.03(-0.57%)
May 09, 2007 5.269 5.405 5.254 5.329 413,611 +0.02(+0.43%)
May 08, 2007 5.261 5.367 5.155 5.306 288,907 +0.00(+0.00%)
May 07, 2007 5.458 5.397 5.185 5.306 596,308 -0.14(-2.64%)
May 04, 2007 5.428 5.465 5.359 5.450 329,198 +0.02(+0.42%)
May 03, 2007 5.511 5.662 5.420 5.428 236,258 -0.07(-1.24%)
May 02, 2007 5.420 5.526 5.375 5.496 209,249 +0.13(+2.40%)
May 01, 2007 5.571 5.594 5.314 5.367 404,311 -0.16(-2.88%)
Apr 30, 2007 5.768 5.791 5.450 5.526 429,742 -0.24(-4.20%)
Apr 27, 2007 5.465 5.776 5.465 5.768 667,115 +0.30(+5.54%)
Apr 26, 2007 5.511 5.556 5.375 5.465 392,871 +0.16(+3.00%)
Apr 25, 2007 5.397 5.458 5.306 5.306 355,090 -0.12(-2.23%)
Apr 24, 2007 5.420 5.488 5.337 5.428 392,079 -0.02(-0.28%)
Apr 23, 2007 5.526 5.556 5.428 5.443 229,725 -0.12(-2.18%)
Apr 20, 2007 5.594 5.715 5.488 5.564 287,322 -0.02(-0.27%)
Apr 19, 2007 5.564 5.655 5.458 5.579 247,559 -0.05(-0.81%)
Apr 18, 2007 5.518 5.662 5.412 5.624 501,855 +0.11(+1.92%)
Apr 17, 2007 5.624 5.624 5.412 5.518 304,627 -0.11(-2.02%)
Apr 16, 2007 5.261 5.655 5.185 5.632 566,586 +0.36(+6.90%)
Apr 13, 2007 5.269 5.375 5.148 5.269 802,256 -0.11(-1.97%)
Apr 12, 2007 5.382 5.382 5.299 5.375 388,908 +0.03(+0.57%)
Apr 11, 2007 5.443 5.443 5.299 5.344 419,424 -0.10(-1.81%)
Apr 10, 2007 5.473 5.473 5.412 5.443 217,572 -0.03(-0.55%)
Apr 09, 2007 5.420 5.541 5.375 5.473 608,462 +0.02(+0.42%)
Apr 05, 2007 5.791 5.791 5.375 5.450 931,584 -0.34(-5.88%)
Apr 04, 2007 5.905 5.905 5.700 5.791 499,213 -0.10(-1.67%)
Apr 03, 2007 5.746 5.980 5.746 5.889 952,984 +0.14(+2.37%)
Apr 02, 2007 5.450 5.852 5.450 5.753 1,116,262 +0.33(+6.15%)
Mar 30, 2007 5.549 5.564 5.390 5.420 391,946 +0.05(+0.85%)
Mar 29, 2007 5.662 5.662 5.314 5.375 665,134 -0.15(-2.74%)
Mar 28, 2007 5.337 5.662 5.331 5.526 1,417,323 +0.23(+4.43%)
Mar 27, 2007 4.996 5.299 4.996 5.291 1,050,872 +0.30(+5.91%)
Mar 26, 2007 4.905 5.102 4.905 4.996 680,986 +0.10(+2.01%)
Mar 23, 2007 4.920 4.996 4.807 4.898 460,111 -0.06(-1.22%)
Mar 22, 2007 4.814 5.072 4.739 4.958 795,386 +0.15(+3.15%)
Mar 21, 2007 4.754 4.845 4.610 4.807 421,009 +0.06(+1.28%)
Mar 20, 2007 4.708 4.807 4.618 4.746 465,527 +0.05(+0.97%)
Mar 19, 2007 5.140 5.201 4.678 4.701 1,218,509 -0.37(-7.31%)
Mar 16, 2007 5.042 5.185 4.920 5.072 911,108 +0.04(+0.75%)
Mar 15, 2007 4.618 5.072 4.580 5.034 941,756 +0.47(+10.28%)
Mar 14, 2007 4.716 4.777 4.481 4.565 837,131 -0.08(-1.63%)
Mar 13, 2007 4.648 4.852 4.550 4.640 678,608 -0.01(-0.16%)
Mar 12, 2007 4.814 4.996 4.618 4.648 888,518 -0.39(-7.81%)
Mar 09, 2007 4.989 5.079 4.936 5.042 807,540 +0.10(+1.99%)
Mar 08, 2007 5.306 5.375 4.845 4.943 2,371,101 -0.36(-6.85%)
Mar 07, 2007 6.207 6.238 5.125 5.306 3,234,388 -0.89(-14.40%)
Mar 06, 2007 6.116 6.359 6.101 6.199 353,373 +0.16(+2.62%)
Mar 05, 2007 6.109 6.177 6.018 6.041 435,012 -0.14(-2.33%)
Mar 02, 2007 6.487 6.487 6.132 6.185 498,024 -0.32(-4.89%)
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.