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

Marketaxess Holdings (NQ: MKTX )

219.41 +1.85 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 30, 2015 82.10 82.67 79.66 79.67 338,397 -2.98(-3.60%)
Apr 29, 2015 83.19 83.35 81.88 82.65 326,193 -0.72(-0.87%)
Apr 28, 2015 81.66 83.68 81.36 83.38 448,283 +1.86(+2.28%)
Apr 27, 2015 81.67 82.01 81.00 81.52 526,436 -0.08(-0.10%)
Apr 24, 2015 82.32 82.32 79.73 81.60 479,949 -0.71(-0.87%)
Apr 23, 2015 82.03 82.62 81.42 82.32 310,212 +0.04(+0.05%)
Apr 22, 2015 83.12 83.12 79.26 82.28 432,323 -1.25(-1.50%)
Apr 21, 2015 82.95 83.53 81.86 83.53 210,953 +1.20(+1.45%)
Apr 20, 2015 81.78 82.70 81.27 82.34 128,496 +1.31(+1.61%)
Apr 17, 2015 82.41 83.50 80.69 81.03 206,172 -2.30(-2.76%)
Apr 16, 2015 82.29 83.44 81.84 83.33 236,450 +1.13(+1.38%)
Apr 15, 2015 83.30 83.39 81.98 82.20 410,957 -0.68(-0.82%)
Apr 14, 2015 82.18 83.68 82.09 82.88 284,082 +1.07(+1.30%)
Apr 13, 2015 82.04 82.33 81.30 81.81 270,703 +0.07(+0.09%)
Apr 10, 2015 81.44 81.74 80.77 81.73 111,892 +0.74(+0.92%)
Apr 09, 2015 80.95 81.33 80.20 80.99 255,007 -0.21(-0.26%)
Apr 08, 2015 79.60 81.24 79.15 81.20 191,590 +1.38(+1.73%)
Apr 07, 2015 79.55 80.86 79.51 79.82 247,857 +0.54(+0.68%)
Apr 06, 2015 78.29 80.31 77.48 79.28 228,747 +0.84(+1.08%)
Apr 02, 2015 77.01 78.44 78.44 78.44 308,817 +1.53(+1.99%)
Apr 01, 2015 76.60 78.33 76.14 76.91 319,462 -0.03(-0.04%)
Mar 31, 2015 80.04 80.04 76.85 76.94 248,693 -3.31(-4.13%)
Mar 30, 2015 78.53 80.72 78.31 80.25 158,284 +2.31(+2.97%)
Mar 27, 2015 77.30 78.01 76.67 77.94 250,265 +0.45(+0.59%)
Mar 26, 2015 77.13 78.30 76.05 77.48 199,761 +0.37(+0.48%)
Mar 25, 2015 80.17 80.17 76.93 77.11 167,212 -2.52(-3.17%)
Mar 24, 2015 80.35 80.89 79.58 79.64 174,504 -1.04(-1.29%)
Mar 23, 2015 80.76 82.00 80.05 80.68 198,789 -1.74(-2.11%)
Mar 20, 2015 81.48 82.53 80.48 82.41 308,374 +1.38(+1.71%)
Mar 19, 2015 80.17 81.16 79.84 81.03 124,957 +0.38(+0.47%)
Mar 18, 2015 80.50 80.72 79.16 80.65 131,354 +0.21(+0.27%)
Mar 17, 2015 79.86 80.58 79.49 80.43 206,885 +0.59(+0.74%)
Mar 16, 2015 79.92 80.59 79.67 79.84 140,634 +0.49(+0.62%)
Mar 13, 2015 79.89 80.56 78.25 79.35 170,176 -0.46(-0.58%)
Mar 12, 2015 80.48 81.48 79.10 79.81 268,343 +0.27(+0.34%)
Mar 11, 2015 78.37 79.75 78.37 79.54 303,248 +1.07(+1.36%)
Mar 10, 2015 78.11 79.08 77.62 78.48 103,378 -0.66(-0.83%)
Mar 09, 2015 78.26 79.32 78.15 79.14 187,169 +0.98(+1.26%)
Mar 06, 2015 79.06 80.36 77.74 78.15 130,217 -1.67(-2.09%)
Mar 05, 2015 78.15 79.92 77.51 79.82 235,019 +2.06(+2.65%)
Mar 04, 2015 74.14 78.74 74.50 77.76 267,715 +3.27(+4.39%)
Mar 03, 2015 74.67 75.32 73.52 74.50 114,205 -0.55(-0.73%)
Mar 02, 2015 73.98 75.72 73.98 75.04 132,567 +1.18(+1.60%)
Feb 27, 2015 74.75 75.12 73.82 73.86 140,246 -1.24(-1.66%)
Feb 26, 2015 73.81 75.36 73.62 75.11 116,678 +1.02(+1.38%)
Feb 25, 2015 74.49 74.77 73.49 74.09 93,140 -0.25(-0.34%)
Feb 24, 2015 74.48 75.47 73.90 74.34 117,367 +0.03(+0.04%)
Feb 23, 2015 73.27 74.31 72.48 74.31 166,008 +1.02(+1.39%)
Feb 20, 2015 73.88 74.00 71.89 73.29 192,533 -0.55(-0.74%)
Feb 19, 2015 74.36 75.93 73.75 73.84 149,163 -0.89(-1.19%)
Feb 18, 2015 73.64 75.82 73.64 74.73 428,863 +0.72(+0.98%)
Feb 17, 2015 75.21 75.37 73.81 74.00 199,041 -1.37(-1.82%)
Feb 13, 2015 76.00 75.38 75.38 75.38 146,758 -0.61(-0.81%)
Feb 12, 2015 75.64 76.48 75.10 75.99 137,221 +0.89(+1.19%)
Feb 11, 2015 74.82 75.66 74.66 75.10 116,650 +0.37(+0.50%)
Feb 10, 2015 74.91 75.61 74.18 74.73 183,643 +0.60(+0.81%)
Feb 09, 2015 75.57 76.06 74.01 74.12 175,834 -1.49(-1.97%)
Feb 06, 2015 74.44 76.31 74.44 75.61 251,488 +1.18(+1.58%)
Feb 05, 2015 72.61 74.71 72.59 74.44 179,680 +2.25(+3.12%)
Feb 04, 2015 69.79 72.61 69.38 72.19 139,595 +1.88(+2.67%)
Feb 03, 2015 69.82 70.78 68.66 70.31 196,518 +0.81(+1.16%)
Feb 02, 2015 70.47 71.14 69.17 69.50 356,900 -0.82(-1.17%)
Jan 30, 2015 69.66 71.56 69.50 70.33 221,758 +0.02(+0.03%)
Jan 29, 2015 68.14 70.81 68.14 70.31 281,892 +2.49(+3.67%)
Jan 28, 2015 70.45 72.66 67.42 67.82 178,731 -0.82(-1.20%)
Jan 27, 2015 67.83 69.09 67.83 68.64 117,480 -0.19(-0.28%)
Jan 26, 2015 68.57 69.03 67.41 68.84 121,453 +0.31(+0.46%)
Jan 23, 2015 69.03 69.62 68.37 68.52 127,191 -0.39(-0.56%)
Jan 22, 2015 66.81 69.51 65.88 68.91 269,511 +2.68(+4.04%)
Jan 21, 2015 66.40 67.38 65.77 66.24 134,836 -0.56(-0.85%)
Jan 20, 2015 67.23 67.58 66.07 66.80 148,649 -0.23(-0.35%)
Jan 16, 2015 64.99 67.09 64.80 67.03 150,094 +1.68(+2.56%)
Jan 15, 2015 67.53 67.58 65.15 65.36 150,544 -2.18(-3.23%)
Jan 14, 2015 66.44 67.72 66.20 67.54 154,780 +0.32(+0.48%)
Jan 13, 2015 66.37 67.82 66.23 67.22 358,111 +1.50(+2.28%)
Jan 12, 2015 66.38 66.83 65.37 65.72 182,145 -0.48(-0.73%)
Jan 09, 2015 66.23 67.07 65.59 66.20 159,134 -0.18(-0.27%)
Jan 08, 2015 63.83 66.51 63.01 66.38 171,562 +3.18(+5.02%)
Jan 07, 2015 63.22 63.33 61.26 63.20 298,048 +0.56(+0.90%)
Jan 06, 2015 64.22 64.34 62.39 62.64 187,610 -1.23(-1.93%)
Jan 05, 2015 64.83 65.02 63.72 63.87 235,536 -1.26(-1.93%)
Jan 02, 2015 66.89 66.90 65.04 65.13 141,214 -1.26(-1.90%)
Dec 31, 2014 66.86 66.38 66.38 66.38 181,800 -0.26(-0.39%)
Dec 30, 2014 66.65 67.07 66.21 66.64 121,648 -0.22(-0.33%)
Dec 29, 2014 67.73 67.95 66.63 66.87 178,958 -0.94(-1.39%)
Dec 26, 2014 67.16 68.29 66.52 67.81 117,784 +0.88(+1.31%)
Dec 24, 2014 66.96 66.93 66.93 66.93 69,998 +0.01(+0.01%)
Dec 23, 2014 66.64 67.41 66.01 66.92 119,078 +0.61(+0.92%)
Dec 22, 2014 66.20 67.11 65.87 66.31 158,220 +0.08(+0.13%)
Dec 19, 2014 66.71 66.84 65.67 66.23 552,713 -0.64(-0.96%)
Dec 18, 2014 65.44 67.25 65.03 66.87 186,650 +2.01(+3.10%)
Dec 17, 2014 63.51 65.13 62.86 64.86 237,110 +1.35(+2.13%)
Dec 16, 2014 63.34 63.99 62.94 63.51 166,298 +0.09(+0.15%)
Dec 15, 2014 63.72 64.01 62.57 63.41 157,194 +0.05(+0.07%)
Dec 12, 2014 63.80 64.87 63.02 63.37 121,433 -1.24(-1.92%)
Dec 11, 2014 64.17 65.45 63.87 64.61 143,578 +0.82(+1.29%)
Dec 10, 2014 63.83 64.66 63.59 63.78 165,328 -0.42(-0.65%)
Dec 09, 2014 62.28 64.33 61.62 64.20 153,883 +1.26(+2.00%)
Dec 08, 2014 63.03 64.33 62.44 62.94 159,745 -0.10(-0.16%)
Dec 05, 2014 62.34 63.56 62.34 63.04 150,128 +0.68(+1.08%)
Dec 04, 2014 61.97 62.87 61.86 62.37 222,101 +0.63(+1.02%)
Dec 03, 2014 60.07 62.28 60.07 61.74 285,795 +1.32(+2.19%)
Dec 02, 2014 59.63 60.90 59.52 60.41 150,376 +0.97(+1.64%)
Dec 01, 2014 60.59 60.93 59.34 59.44 146,652 -1.26(-2.07%)
Nov 28, 2014 60.35 61.43 60.31 60.70 126,515 +0.65(+1.08%)
Nov 26, 2014 59.40 60.05 60.05 60.05 164,517 +0.80(+1.34%)
Nov 25, 2014 59.61 59.61 58.89 59.26 106,579 -0.27(-0.45%)
Nov 24, 2014 58.04 59.75 57.90 59.52 199,555 +1.44(+2.49%)
Nov 21, 2014 59.91 60.17 57.99 58.08 173,286 -1.11(-1.88%)
Nov 20, 2014 58.10 59.23 57.98 59.19 159,143 +0.85(+1.46%)
Nov 19, 2014 58.66 58.66 57.48 58.34 138,161 -0.34(-0.58%)
Nov 18, 2014 59.25 59.44 58.56 58.68 207,922 -0.31(-0.53%)
Nov 17, 2014 60.40 60.60 58.70 59.00 190,584 -1.59(-2.63%)
Nov 14, 2014 61.20 61.32 60.52 60.59 167,225 -0.57(-0.94%)
Nov 13, 2014 61.19 61.28 60.66 61.16 121,970 +0.15(+0.24%)
Nov 12, 2014 60.28 61.17 59.80 61.02 104,936 +0.60(+1.00%)
Nov 11, 2014 59.91 60.51 59.77 60.41 192,723 +0.29(+0.48%)
Nov 10, 2014 60.43 61.03 59.19 60.13 203,430 -0.38(-0.63%)
Nov 07, 2014 60.61 60.61 59.77 60.51 187,062 -0.25(-0.41%)
Nov 06, 2014 60.68 61.30 59.86 60.76 183,310 -0.11(-0.18%)
Nov 05, 2014 60.72 61.67 60.32 60.87 243,953 +0.72(+1.20%)
Nov 04, 2014 59.29 60.64 59.29 60.15 151,968 +0.52(+0.87%)
Nov 03, 2014 59.74 59.81 58.40 59.63 158,502 -0.07(-0.12%)
Oct 31, 2014 60.63 60.63 59.26 59.70 219,620 +0.39(+0.65%)
Oct 30, 2014 58.71 59.66 58.71 59.31 214,358 +0.22(+0.38%)
Oct 29, 2014 59.22 59.73 58.52 59.09 212,887 -0.05(-0.08%)
Oct 28, 2014 58.66 59.36 58.63 59.14 237,081 +0.86(+1.47%)
Oct 27, 2014 57.19 58.35 57.39 58.28 129,477 +0.89(+1.54%)
Oct 24, 2014 56.68 57.48 56.18 57.39 179,170 +0.83(+1.47%)
Oct 23, 2014 56.82 56.82 56.23 56.56 307,564 +0.09(+0.16%)
Oct 22, 2014 59.56 59.56 56.27 56.47 633,195 -4.14(-6.83%)
Oct 21, 2014 59.42 60.61 58.53 60.61 271,083 +1.55(+2.63%)
Oct 20, 2014 57.93 59.08 57.55 59.05 292,661 +1.01(+1.73%)
Oct 17, 2014 59.77 59.77 57.82 58.05 297,621 -0.84(-1.43%)
Oct 16, 2014 58.80 60.16 57.54 58.89 385,575 -0.77(-1.29%)
Oct 15, 2014 57.72 59.84 57.00 59.66 452,420 +1.40(+2.41%)
Oct 14, 2014 58.13 58.63 57.84 58.26 434,739 +0.49(+0.85%)
Oct 13, 2014 57.92 58.50 57.49 57.77 321,040 +0.03(+0.05%)
Oct 10, 2014 57.05 58.49 56.77 57.74 327,487 +0.35(+0.61%)
Oct 09, 2014 57.96 58.34 57.15 57.39 282,433 -0.52(-0.89%)
Oct 08, 2014 57.12 58.14 56.89 57.91 210,225 +0.66(+1.15%)
Oct 07, 2014 57.48 58.17 57.16 57.25 378,029 -0.65(-1.12%)
Oct 06, 2014 57.70 58.21 57.22 57.90 253,618 +0.23(+0.40%)
Oct 03, 2014 57.70 58.04 56.79 57.67 301,679 +0.62(+1.08%)
Oct 02, 2014 57.12 57.70 56.65 57.05 304,934 -0.06(-0.11%)
Oct 01, 2014 57.22 57.37 56.66 57.12 396,142 -0.01(-0.02%)
Sep 30, 2014 57.12 57.48 56.72 57.12 379,143 -0.18(-0.31%)
Sep 29, 2014 56.21 57.33 55.95 57.30 267,201 +0.61(+1.07%)
Sep 26, 2014 55.94 57.07 55.74 56.69 385,690 +1.24(+2.23%)
Sep 25, 2014 55.96 55.96 55.09 55.45 202,757 -0.60(-1.07%)
Sep 24, 2014 54.88 56.06 54.53 56.05 210,016 +1.29(+2.36%)
Sep 23, 2014 55.57 56.02 54.55 54.76 211,947 -1.14(-2.05%)
Sep 22, 2014 56.64 56.79 55.76 55.91 181,204 -1.12(-1.96%)
Sep 19, 2014 56.94 58.06 55.66 57.02 747,619 +0.11(+0.19%)
Sep 18, 2014 54.73 57.73 54.46 56.91 639,074 +2.60(+4.80%)
Sep 17, 2014 54.05 54.70 53.78 54.31 213,742 +0.20(+0.38%)
Sep 16, 2014 53.59 54.34 53.10 54.10 266,450 +0.54(+1.00%)
Sep 15, 2014 54.27 54.32 53.33 53.57 221,113 -0.97(-1.78%)
Sep 12, 2014 54.82 55.22 54.26 54.54 233,175 -0.18(-0.34%)
Sep 11, 2014 54.99 55.37 54.34 54.72 164,009 -0.66(-1.20%)
Sep 10, 2014 55.39 55.65 54.96 55.39 215,734 +0.10(+0.18%)
Sep 09, 2014 55.19 55.43 54.44 55.29 239,684 +0.08(+0.15%)
Sep 08, 2014 54.72 55.51 54.60 55.20 141,646 +0.44(+0.81%)
Sep 05, 2014 53.71 54.84 53.63 54.76 182,483 +0.82(+1.52%)
Sep 04, 2014 55.59 55.59 53.56 53.94 208,369 -1.49(-2.68%)
Sep 03, 2014 55.26 55.73 55.00 55.43 422,758 +0.43(+0.79%)
Sep 02, 2014 54.66 55.23 54.13 54.99 165,280 +0.58(+1.07%)
Aug 29, 2014 54.16 54.41 54.41 54.41 128,107 +0.26(+0.48%)
Aug 28, 2014 54.69 54.76 53.81 54.15 168,146 -0.62(-1.13%)
Aug 27, 2014 54.82 54.92 54.22 54.77 118,483 -0.19(-0.35%)
Aug 26, 2014 54.99 55.53 54.58 54.96 230,487 -0.09(-0.17%)
Aug 25, 2014 53.78 55.17 53.53 55.06 332,009 +1.52(+2.85%)
Aug 22, 2014 53.41 53.92 53.09 53.53 180,565 +0.19(+0.36%)
Aug 21, 2014 53.62 53.62 52.87 53.34 218,225 -0.34(-0.64%)
Aug 20, 2014 53.56 54.25 52.89 53.68 229,766 -0.06(-0.12%)
Aug 19, 2014 53.83 53.84 53.43 53.74 231,041 -0.03(-0.05%)
Aug 18, 2014 53.33 53.89 52.91 53.77 220,092 +0.86(+1.62%)
Aug 15, 2014 52.97 53.01 51.02 52.91 314,605 +0.45(+0.86%)
Aug 14, 2014 52.19 52.48 51.71 52.46 153,832 +0.21(+0.41%)
Aug 13, 2014 52.44 53.06 51.84 52.25 206,428 +0.10(+0.19%)
Aug 12, 2014 52.68 53.29 51.70 52.15 158,449 -0.77(-1.45%)
Aug 11, 2014 51.42 53.52 51.05 52.91 240,564 +1.78(+3.49%)
Aug 08, 2014 51.36 51.64 50.99 51.13 238,396 -0.20(-0.40%)
Aug 07, 2014 52.27 52.81 51.25 51.33 167,461 -0.98(-1.87%)
Aug 06, 2014 51.32 52.86 50.66 52.31 181,137 +0.66(+1.29%)
Aug 05, 2014 51.54 52.26 51.09 51.65 130,484 -0.18(-0.36%)
Aug 04, 2014 51.75 52.18 50.99 51.83 136,137 +0.41(+0.79%)
Aug 01, 2014 51.91 52.13 50.45 51.43 187,239 -0.35(-0.68%)
Jul 31, 2014 51.65 52.57 51.35 51.78 244,623 -0.66(-1.26%)
Jul 30, 2014 52.29 52.73 51.90 52.44 142,827 +0.52(+1.01%)
Jul 29, 2014 51.79 52.31 51.44 51.92 197,143 +0.37(+0.71%)
Jul 28, 2014 51.77 51.99 50.90 51.55 199,059 -0.01(-0.02%)
Jul 25, 2014 51.53 52.14 50.97 51.56 343,685 -0.41(-0.78%)
Jul 24, 2014 50.92 52.55 50.23 51.96 519,338 +2.32(+4.67%)
Jul 23, 2014 47.27 49.71 46.30 49.64 530,687 +3.26(+7.03%)
Jul 22, 2014 46.36 46.70 46.13 46.38 243,980 +0.25(+0.54%)
Jul 21, 2014 45.46 46.34 45.22 46.13 324,068 +0.45(+0.99%)
Jul 18, 2014 44.62 45.71 44.24 45.68 310,490 +0.95(+2.12%)
Jul 17, 2014 44.07 44.95 43.97 44.73 373,381 +0.43(+0.98%)
Jul 16, 2014 44.72 44.99 43.98 44.30 192,317 -0.11(-0.25%)
Jul 15, 2014 44.66 45.00 44.09 44.41 357,117 -0.25(-0.56%)
Jul 14, 2014 44.25 44.88 43.93 44.66 385,821 +0.92(+2.11%)
Jul 11, 2014 44.02 44.33 43.52 43.74 406,801 -0.51(-1.14%)
Jul 10, 2014 44.73 45.19 44.11 44.25 456,469 -1.08(-2.38%)
Jul 09, 2014 46.04 46.09 45.02 45.32 361,336 -0.69(-1.50%)
Jul 08, 2014 46.64 46.77 45.73 46.01 524,349 -0.86(-1.83%)
Jul 07, 2014 47.43 47.70 46.50 46.87 583,076 -0.92(-1.93%)
Jul 03, 2014 48.92 47.79 47.79 47.79 247,931 -0.76(-1.57%)
Jul 02, 2014 49.34 49.87 48.40 48.55 355,783 -0.88(-1.79%)
Jul 01, 2014 49.90 50.36 49.13 49.44 446,060 -0.34(-0.68%)
Jun 30, 2014 50.92 51.30 49.54 49.78 286,419 -1.14(-2.24%)
Jun 27, 2014 50.68 51.51 50.57 50.92 317,498 -0.12(-0.23%)
Jun 26, 2014 51.11 51.56 50.65 51.04 221,057 -0.07(-0.14%)
Jun 25, 2014 50.89 51.59 50.87 51.11 153,225 -0.06(-0.12%)
Jun 24, 2014 51.30 52.11 51.01 51.17 269,361 -0.41(-0.79%)
Jun 23, 2014 51.24 51.77 50.94 51.58 147,947 +0.35(+0.68%)
Jun 20, 2014 51.41 51.66 51.16 51.23 326,116 +0.13(+0.25%)
Jun 19, 2014 51.87 51.92 50.59 51.11 154,629 -0.65(-1.26%)
Jun 18, 2014 50.88 51.94 50.48 51.76 205,268 +0.88(+1.73%)
Jun 17, 2014 50.39 51.46 50.20 50.88 189,878 +0.36(+0.72%)
Jun 16, 2014 49.96 50.73 49.48 50.52 240,297 +0.45(+0.90%)
Jun 13, 2014 49.25 50.32 49.02 50.06 222,750 +0.98(+1.99%)
Jun 12, 2014 49.06 49.77 48.45 49.09 218,234 -0.13(-0.26%)
Jun 11, 2014 49.66 49.83 48.79 49.22 204,686 -0.64(-1.27%)
Jun 10, 2014 49.95 50.41 49.33 49.85 154,119 +0.10(+0.20%)
Jun 06, 2014 48.78 50.02 48.57 49.75 259,242 +1.28(+2.64%)
Jun 05, 2014 47.80 48.55 46.92 48.47 252,413 +0.70(+1.46%)
Jun 04, 2014 46.04 48.33 46.04 47.77 364,730 +1.45(+3.14%)
Jun 03, 2014 48.61 48.61 45.71 46.32 637,511 -2.43(-4.99%)
Jun 02, 2014 49.15 49.30 48.16 48.75 218,699 -0.38(-0.77%)
May 30, 2014 50.11 50.48 49.02 49.13 439,013 -1.17(-2.33%)
May 29, 2014 50.88 51.21 50.03 50.30 187,313 -0.64(-1.25%)
May 28, 2014 51.70 52.22 50.79 50.93 178,782 -1.00(-1.93%)
May 27, 2014 51.09 52.18 51.05 51.93 155,115 +1.27(+2.51%)
May 23, 2014 50.48 50.66 50.66 50.66 136,400 -0.00(-0.01%)
May 22, 2014 49.86 50.75 49.51 50.67 64,035 +0.90(+1.80%)
May 21, 2014 49.57 50.05 49.28 49.77 223,594 +0.31(+0.63%)
May 20, 2014 50.09 50.51 49.13 49.46 241,164 -0.66(-1.32%)
May 19, 2014 48.86 50.41 48.78 50.12 162,645 +0.99(+2.01%)
May 16, 2014 48.59 49.21 47.82 49.13 219,371 +0.43(+0.89%)
May 15, 2014 48.67 49.00 48.44 48.70 289,675 -0.20(-0.41%)
May 14, 2014 50.08 50.53 48.80 48.90 266,527 -1.43(-2.84%)
May 13, 2014 51.11 51.54 50.06 50.33 225,711 -0.85(-1.66%)
May 12, 2014 50.47 51.61 49.75 51.18 222,052 +1.01(+2.02%)
May 09, 2014 49.83 50.35 49.61 50.17 165,273 +0.06(+0.13%)
May 08, 2014 49.90 50.78 49.69 50.10 257,819 -0.06(-0.11%)
May 07, 2014 50.00 50.60 49.53 50.16 271,147 +0.16(+0.31%)
May 06, 2014 49.83 50.45 49.53 50.00 298,247 -0.25(-0.49%)
May 05, 2014 49.72 50.75 49.13 50.25 201,365 +0.17(+0.33%)
May 02, 2014 50.40 50.87 49.76 50.08 203,155 -0.08(-0.16%)
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.