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

Marketaxess Holdings (NQ: MKTX )

216.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2010 13.57 13.57 13.05 13.19 156,911 -0.38(-2.83%)
Apr 29, 2010 13.47 13.59 13.00 13.58 178,270 +0.18(+1.31%)
Apr 28, 2010 13.59 13.73 13.12 13.40 185,963 -0.12(-0.87%)
Apr 27, 2010 14.09 14.16 13.46 13.52 74,052 -0.60(-4.27%)
Apr 26, 2010 14.20 14.29 14.11 14.12 51,425 -0.10(-0.71%)
Apr 23, 2010 14.45 14.45 14.14 14.22 111,039 -0.25(-1.73%)
Apr 22, 2010 14.03 14.57 13.95 14.47 95,985 +0.23(+1.59%)
Apr 21, 2010 14.31 14.47 13.98 14.25 105,594 -0.08(-0.58%)
Apr 20, 2010 14.07 14.38 13.99 14.33 95,764 +0.31(+2.21%)
Apr 19, 2010 14.22 14.26 13.93 14.02 193,338 -0.31(-2.16%)
Apr 16, 2010 14.57 14.57 14.19 14.33 196,232 -0.23(-1.55%)
Apr 15, 2010 14.38 14.59 14.38 14.56 47,274 +0.12(+0.81%)
Apr 14, 2010 14.11 14.44 14.09 14.44 152,020 +0.39(+2.80%)
Apr 13, 2010 13.73 14.07 13.59 14.05 208,595 +0.26(+1.88%)
Apr 12, 2010 13.54 13.80 13.36 13.79 119,623 +0.23(+1.67%)
Apr 09, 2010 13.38 13.67 13.15 13.56 129,322 +0.17(+1.25%)
Apr 08, 2010 13.22 13.48 12.93 13.39 167,639 +0.08(+0.56%)
Apr 07, 2010 13.26 13.39 13.09 13.32 388,318 +0.01(+0.06%)
Apr 06, 2010 13.39 13.39 13.07 13.31 46,795 -0.08(-0.56%)
Apr 05, 2010 13.09 13.39 13.06 13.39 79,821 +0.36(+2.76%)
Apr 01, 2010 13.23 13.03 13.03 13.03 74,826 -0.13(-1.02%)
Mar 31, 2010 13.20 13.47 13.09 13.16 141,917 -0.15(-1.13%)
Mar 30, 2010 13.37 13.73 12.96 13.31 200,364 -0.07(-0.50%)
Mar 29, 2010 13.64 13.80 13.37 13.38 84,116 -0.18(-1.30%)
Mar 26, 2010 13.48 13.89 13.39 13.55 58,491 +0.16(+1.19%)
Mar 25, 2010 13.56 13.84 13.36 13.39 92,263 -0.03(-0.25%)
Mar 24, 2010 13.42 13.62 13.39 13.43 99,909 -0.08(-0.56%)
Mar 23, 2010 13.41 13.55 13.24 13.50 84,551 +0.13(+1.00%)
Mar 22, 2010 13.05 13.46 13.04 13.37 98,555 +0.09(+0.69%)
Mar 19, 2010 13.22 13.31 12.96 13.28 215,322 +0.16(+1.21%)
Mar 18, 2010 13.18 13.39 13.05 13.12 209,737 +0.00(+0.00%)
Mar 17, 2010 12.83 13.16 12.72 13.12 226,917 +0.34(+2.68%)
Mar 16, 2010 12.55 12.78 12.47 12.78 74,088 +0.29(+2.35%)
Mar 15, 2010 12.34 12.50 12.16 12.48 116,125 +0.01(+0.07%)
Mar 12, 2010 12.52 12.55 12.36 12.47 93,174 -0.01(-0.07%)
Mar 11, 2010 12.42 12.61 12.38 12.48 83,580 -0.04(-0.33%)
Mar 10, 2010 12.61 12.74 12.45 12.52 85,404 -0.11(-0.86%)
Mar 09, 2010 12.58 12.69 12.52 12.63 85,458 +0.03(+0.20%)
Mar 08, 2010 12.79 12.86 12.56 12.61 81,035 -0.33(-2.59%)
Mar 05, 2010 12.76 12.98 12.62 12.94 94,062 +0.24(+1.91%)
Mar 04, 2010 12.61 12.75 12.13 12.70 53,614 +0.14(+1.13%)
Mar 03, 2010 12.59 12.82 12.44 12.56 85,344 +0.02(+0.13%)
Mar 02, 2010 12.33 12.69 12.33 12.54 231,435 +0.02(+0.13%)
Mar 01, 2010 12.48 12.86 12.21 12.52 173,608 +0.03(+0.20%)
Feb 26, 2010 12.62 12.62 12.29 12.50 231,248 -0.07(-0.53%)
Feb 25, 2010 12.63 12.74 12.55 12.57 93,655 -0.31(-2.40%)
Feb 24, 2010 12.92 13.11 12.79 12.88 54,027 +0.04(+0.33%)
Feb 23, 2010 12.99 13.08 12.79 12.83 91,039 -0.16(-1.22%)
Feb 22, 2010 12.94 13.23 12.90 12.99 230,694 +0.14(+1.11%)
Feb 19, 2010 12.77 13.03 12.70 12.85 118,562 +0.08(+0.59%)
Feb 18, 2010 12.55 12.83 12.38 12.78 319,444 +0.23(+1.80%)
Feb 17, 2010 12.55 12.55 12.32 12.55 73,550 +0.09(+0.74%)
Feb 16, 2010 12.40 12.47 12.21 12.46 59,069 +0.15(+1.22%)
Feb 12, 2010 11.95 12.31 12.31 12.31 136,384 +0.22(+1.80%)
Feb 11, 2010 11.44 12.11 11.27 12.09 166,840 +0.58(+5.07%)
Feb 10, 2010 11.19 11.61 11.06 11.51 86,595 +0.25(+2.22%)
Feb 09, 2010 11.28 11.36 11.01 11.26 78,437 +0.13(+1.20%)
Feb 08, 2010 11.29 11.33 11.04 11.12 84,994 -0.23(-2.05%)
Feb 05, 2010 11.09 11.43 10.90 11.36 142,525 +0.32(+2.94%)
Feb 04, 2010 11.71 11.97 10.99 11.03 173,956 -0.76(-6.43%)
Feb 03, 2010 11.41 12.39 11.41 11.79 236,744 +0.27(+2.39%)
Feb 02, 2010 11.46 11.59 11.34 11.51 127,437 +0.03(+0.25%)
Feb 01, 2010 11.36 11.51 11.04 11.49 228,428 +0.14(+1.21%)
Jan 29, 2010 11.38 11.50 11.18 11.35 127,478 +0.00(+0.00%)
Jan 28, 2010 11.56 11.56 11.25 11.35 107,081 -0.17(-1.52%)
Jan 27, 2010 11.26 11.54 11.26 11.52 143,136 +0.20(+1.76%)
Jan 26, 2010 11.89 11.89 11.26 11.32 111,037 -0.66(-5.49%)
Jan 25, 2010 11.87 12.15 11.72 11.98 78,758 +0.23(+1.98%)
Jan 22, 2010 11.82 12.20 11.72 11.75 77,761 -0.12(-1.05%)
Jan 21, 2010 12.29 12.40 11.56 11.87 129,349 -0.38(-3.12%)
Jan 20, 2010 12.11 12.32 11.71 12.26 129,622 +0.01(+0.07%)
Jan 19, 2010 11.94 12.47 11.94 12.25 116,638 +0.35(+2.94%)
Jan 15, 2010 12.15 11.90 11.90 11.90 174,519 -0.20(-1.65%)
Jan 14, 2010 12.04 12.24 11.97 12.10 67,191 +0.03(+0.28%)
Jan 13, 2010 12.14 12.44 12.05 12.06 171,140 -0.04(-0.34%)
Jan 12, 2010 12.07 12.24 12.01 12.11 70,058 +0.02(+0.14%)
Jan 11, 2010 12.20 12.23 12.05 12.09 39,512 -0.05(-0.41%)
Jan 08, 2010 11.67 12.21 11.67 12.14 225,211 +0.38(+3.26%)
Jan 07, 2010 11.69 11.87 11.49 11.76 89,688 +0.08(+0.71%)
Jan 06, 2010 11.41 11.71 10.87 11.67 271,897 +0.28(+2.48%)
Jan 05, 2010 11.74 11.78 11.33 11.39 79,381 -0.42(-3.59%)
Jan 04, 2010 11.76 11.99 11.71 11.81 82,587 +0.24(+2.09%)
Dec 31, 2009 11.50 11.57 11.57 11.57 122,632 +0.05(+0.43%)
Dec 30, 2009 11.31 11.52 11.15 11.52 120,983 +0.12(+1.02%)
Dec 29, 2009 11.38 11.44 11.33 11.41 201,992 +0.03(+0.22%)
Dec 28, 2009 11.46 11.49 11.21 11.38 94,279 -0.06(-0.51%)
Dec 24, 2009 11.53 11.56 11.44 11.44 48,067 -0.07(-0.58%)
Dec 23, 2009 11.35 11.60 11.29 11.51 128,925 +0.22(+1.92%)
Dec 22, 2009 11.53 11.57 11.24 11.29 248,289 -0.24(-2.09%)
Dec 21, 2009 11.53 11.68 11.46 11.53 178,991 +0.06(+0.51%)
Dec 18, 2009 11.07 11.48 11.01 11.47 393,171 +0.50(+4.55%)
Dec 17, 2009 10.64 11.04 10.64 10.97 177,625 +0.20(+1.85%)
Dec 16, 2009 10.81 10.84 10.54 10.77 89,806 +0.12(+1.09%)
Dec 15, 2009 11.13 11.16 10.57 10.66 176,637 -0.48(-4.33%)
Dec 14, 2009 11.02 11.24 10.57 11.14 143,795 +0.47(+4.45%)
Dec 11, 2009 10.96 11.20 10.51 10.67 221,989 -0.19(-1.76%)
Dec 10, 2009 11.28 11.36 10.81 10.86 92,281 -0.38(-3.41%)
Dec 09, 2009 11.11 11.28 11.03 11.24 52,558 +0.16(+1.43%)
Dec 08, 2009 11.20 11.39 10.96 11.08 91,528 -0.21(-1.84%)
Dec 07, 2009 11.24 11.39 10.96 11.29 162,306 +0.08(+0.74%)
Dec 04, 2009 10.96 11.24 10.87 11.21 242,894 +0.37(+3.46%)
Dec 03, 2009 10.86 10.97 10.77 10.83 105,472 +0.02(+0.23%)
Dec 02, 2009 10.65 10.88 10.58 10.81 65,393 +0.18(+1.72%)
Dec 01, 2009 10.52 10.84 10.36 10.62 334,651 +0.26(+2.49%)
Nov 30, 2009 9.791 10.40 9.612 10.37 209,997 +0.82(+8.54%)
Nov 27, 2009 9.899 10.37 9.550 9.550 58,464 -0.70(-6.82%)
Nov 25, 2009 10.90 10.94 10.24 10.25 55,109 -0.62(-5.74%)
Nov 24, 2009 10.88 10.93 10.66 10.87 42,281 -0.03(-0.31%)
Nov 23, 2009 10.76 10.96 10.73 10.91 121,755 +0.38(+3.64%)
Nov 20, 2009 10.37 10.66 10.35 10.52 68,443 +0.07(+0.72%)
Nov 19, 2009 10.43 10.54 10.02 10.45 81,601 -0.14(-1.34%)
Nov 18, 2009 10.73 10.74 10.36 10.59 28,562 -0.12(-1.09%)
Nov 17, 2009 10.65 10.82 10.59 10.71 35,249 +0.02(+0.16%)
Nov 16, 2009 10.06 10.81 10.06 10.69 60,074 +0.78(+7.90%)
Nov 13, 2009 9.824 10.07 9.699 9.908 35,078 +0.08(+0.85%)
Nov 12, 2009 10.10 10.23 9.783 9.824 51,637 -0.31(-3.04%)
Nov 11, 2009 10.22 10.22 9.908 10.13 120,902 +0.08(+0.83%)
Nov 10, 2009 10.42 10.53 10.03 10.05 43,012 -0.44(-4.21%)
Nov 09, 2009 10.52 10.67 10.37 10.49 80,373 +0.14(+1.37%)
Nov 06, 2009 9.924 10.41 9.858 10.35 68,873 +0.22(+2.22%)
Nov 05, 2009 9.874 10.39 9.874 10.12 204,097 +0.36(+3.67%)
Nov 04, 2009 9.991 10.02 9.691 9.766 90,335 -0.14(-1.43%)
Nov 03, 2009 9.741 9.983 9.699 9.908 108,895 +0.11(+1.10%)
Nov 02, 2009 9.949 10.06 9.641 9.799 115,938 -0.09(-0.93%)
Oct 30, 2009 10.09 10.10 9.824 9.891 115,088 -0.32(-3.18%)
Oct 29, 2009 10.52 10.52 10.10 10.22 87,866 -0.18(-1.76%)
Oct 28, 2009 10.07 10.80 10.07 10.40 150,719 +0.34(+3.39%)
Oct 27, 2009 10.30 10.30 10.03 10.06 29,776 -0.17(-1.63%)
Oct 26, 2009 10.32 10.76 10.19 10.22 71,981 -0.05(-0.49%)
Oct 23, 2009 10.33 10.70 10.19 10.27 72,694 -0.14(-1.36%)
Oct 22, 2009 10.45 10.63 10.24 10.42 74,756 -0.02(-0.24%)
Oct 21, 2009 10.77 10.92 10.38 10.44 127,389 -0.36(-3.32%)
Oct 20, 2009 10.82 10.88 10.49 10.80 48,852 -0.05(-0.46%)
Oct 19, 2009 10.86 10.89 10.68 10.85 21,067 +0.02(+0.15%)
Oct 16, 2009 10.58 10.91 10.57 10.83 80,969 +0.12(+1.17%)
Oct 15, 2009 10.37 10.87 10.29 10.71 91,042 -0.08(-0.77%)
Oct 14, 2009 10.67 10.82 10.51 10.79 60,393 +0.34(+3.27%)
Oct 13, 2009 10.20 10.80 10.09 10.45 119,982 +0.17(+1.70%)
Oct 12, 2009 10.32 10.41 10.26 10.27 35,028 -0.12(-1.20%)
Oct 09, 2009 10.06 10.40 9.991 10.40 67,528 +0.37(+3.65%)
Oct 08, 2009 10.02 10.16 9.766 10.03 82,710 +0.15(+1.52%)
Oct 07, 2009 10.05 10.15 9.724 9.883 41,198 -0.28(-2.78%)
Oct 06, 2009 10.07 10.22 9.758 10.17 53,188 +0.22(+2.18%)
Oct 05, 2009 9.699 10.22 9.225 9.949 97,191 +0.33(+3.46%)
Oct 02, 2009 9.416 9.841 9.416 9.616 56,118 +0.04(+0.43%)
Oct 01, 2009 9.924 9.974 9.491 9.575 62,296 -0.44(-4.41%)
Sep 30, 2009 10.06 10.15 9.591 10.02 101,180 -0.06(-0.58%)
Sep 29, 2009 10.07 10.32 9.991 10.07 64,604 +0.07(+0.67%)
Sep 28, 2009 9.491 10.06 9.491 10.01 62,503 +0.57(+6.00%)
Sep 25, 2009 9.350 9.483 8.950 9.441 73,137 +0.02(+0.18%)
Sep 24, 2009 9.500 9.558 9.366 9.425 45,948 +0.01(+0.09%)
Sep 23, 2009 9.441 9.716 9.325 9.416 32,673 +0.02(+0.27%)
Sep 22, 2009 9.500 9.724 9.308 9.391 40,951 -0.01(-0.09%)
Sep 21, 2009 9.283 9.441 9.158 9.400 30,069 -0.05(-0.53%)
Sep 18, 2009 9.400 9.674 9.225 9.450 140,636 +0.09(+0.98%)
Sep 17, 2009 9.366 9.475 9.200 9.358 32,304 -0.05(-0.53%)
Sep 16, 2009 9.350 9.475 9.258 9.408 37,555 +0.07(+0.80%)
Sep 15, 2009 9.341 9.491 9.025 9.333 34,349 -0.03(-0.36%)
Sep 14, 2009 9.025 9.366 8.975 9.366 64,173 +0.22(+2.37%)
Sep 11, 2009 9.258 9.433 9.112 9.150 46,530 -0.38(-4.02%)
Sep 10, 2009 9.558 9.600 9.425 9.533 45,569 -0.04(-0.43%)
Sep 09, 2009 9.208 9.591 9.183 9.575 49,066 +0.27(+2.95%)
Sep 08, 2009 9.425 9.425 9.033 9.300 52,209 -0.03(-0.36%)
Sep 04, 2009 9.033 9.391 8.634 9.333 62,134 +0.29(+3.22%)
Sep 03, 2009 8.917 9.075 8.775 9.042 63,313 +0.17(+1.88%)
Sep 02, 2009 8.809 9.225 8.484 8.875 178,787 +0.00(+0.00%)
Sep 01, 2009 9.100 9.225 8.717 8.875 216,724 -0.36(-3.88%)
Aug 31, 2009 9.192 9.416 8.959 9.233 96,311 -0.12(-1.25%)
Aug 28, 2009 9.508 9.816 9.175 9.350 59,915 -0.15(-1.58%)
Aug 27, 2009 9.416 9.533 9.225 9.500 78,542 +0.00(+0.00%)
Aug 26, 2009 9.291 9.583 9.017 9.500 93,611 +0.17(+1.78%)
Aug 25, 2009 9.291 9.400 9.042 9.333 98,530 +0.14(+1.54%)
Aug 24, 2009 9.325 9.408 9.067 9.192 52,624 -0.11(-1.16%)
Aug 21, 2009 8.717 9.333 8.650 9.300 147,329 +0.72(+8.34%)
Aug 20, 2009 8.301 8.667 8.234 8.584 50,083 +0.13(+1.58%)
Aug 19, 2009 8.126 8.817 8.109 8.451 49,063 +0.16(+1.91%)
Aug 18, 2009 8.426 8.800 8.209 8.292 118,643 -0.03(-0.40%)
Aug 17, 2009 8.559 8.784 8.267 8.326 69,233 -0.49(-5.57%)
Aug 14, 2009 9.258 9.383 8.584 8.817 85,085 -0.50(-5.36%)
Aug 13, 2009 9.325 9.375 9.092 9.316 62,861 +0.06(+0.63%)
Aug 12, 2009 8.975 9.533 8.917 9.258 123,110 +0.27(+3.06%)
Aug 11, 2009 9.050 9.217 8.950 8.983 96,105 -0.17(-1.82%)
Aug 10, 2009 8.900 9.300 8.359 9.150 77,945 +0.16(+1.76%)
Aug 07, 2009 8.384 9.250 8.359 8.992 212,951 +0.79(+9.64%)
Aug 06, 2009 8.384 8.709 7.947 8.201 256,026 -0.13(-1.60%)
Aug 05, 2009 8.725 8.734 8.251 8.334 141,770 -0.14(-1.67%)
Aug 04, 2009 9.042 9.083 8.434 8.476 333,128 -0.70(-7.62%)
Aug 03, 2009 8.850 9.366 8.675 9.175 94,327 +0.47(+5.35%)
Jul 31, 2009 8.884 9.017 8.709 8.709 140,445 -0.26(-2.88%)
Jul 30, 2009 9.017 9.333 8.892 8.967 113,424 +0.15(+1.70%)
Jul 29, 2009 8.992 9.100 8.809 8.817 101,175 -0.32(-3.46%)
Jul 28, 2009 9.058 9.200 8.401 9.133 103,819 -0.07(-0.81%)
Jul 27, 2009 9.291 9.366 8.900 9.208 88,394 -0.05(-0.54%)
Jul 24, 2009 9.142 9.341 8.958 9.258 118,464 -0.02(-0.27%)
Jul 23, 2009 8.650 9.291 8.650 9.283 143,586 +0.65(+7.52%)
Jul 22, 2009 8.326 8.983 8.226 8.634 83,932 +0.21(+2.47%)
Jul 21, 2009 8.792 8.800 8.334 8.426 123,573 -0.27(-3.07%)
Jul 20, 2009 9.133 9.175 8.584 8.692 154,006 -0.35(-3.87%)
Jul 17, 2009 9.308 9.316 8.409 9.042 167,672 -0.24(-2.60%)
Jul 16, 2009 8.700 9.308 8.392 9.283 196,671 +0.48(+5.49%)
Jul 15, 2009 7.909 9.200 7.801 8.800 378,652 +1.07(+13.78%)
Jul 14, 2009 7.909 7.951 7.368 7.735 73,149 -0.31(-3.83%)
Jul 13, 2009 7.618 8.043 7.343 8.043 95,657 +0.61(+8.17%)
Jul 10, 2009 7.435 7.660 7.360 7.435 93,576 -0.05(-0.67%)
Jul 09, 2009 7.693 7.701 7.385 7.485 59,029 -0.13(-1.75%)
Jul 08, 2009 7.768 8.068 7.493 7.618 135,331 -0.07(-0.97%)
Jul 07, 2009 7.810 7.918 7.551 7.693 81,211 -0.13(-1.70%)
Jul 06, 2009 7.934 8.184 7.668 7.826 112,910 -0.13(-1.67%)
Jul 02, 2009 8.184 8.317 7.601 7.959 131,866 -0.40(-4.78%)
Jul 01, 2009 8.051 8.609 7.976 8.359 141,649 +0.42(+5.35%)
Jun 30, 2009 7.785 8.016 7.653 7.934 164,343 +0.13(+1.71%)
Jun 29, 2009 7.768 8.351 7.660 7.801 143,597 +0.03(+0.43%)
Jun 26, 2009 8.184 8.301 7.718 7.768 1,486,946 -0.50(-6.04%)
Jun 25, 2009 7.618 8.326 7.343 8.267 118,734 +0.74(+9.85%)
Jun 24, 2009 7.859 7.859 7.501 7.526 76,809 -0.22(-2.80%)
Jun 23, 2009 7.377 7.909 7.302 7.743 126,271 +0.44(+6.04%)
Jun 22, 2009 7.793 7.909 7.293 7.302 125,577 -0.56(-7.10%)
Jun 19, 2009 8.101 8.259 7.859 7.859 345,891 -0.08(-1.05%)
Jun 18, 2009 7.760 8.126 7.635 7.943 122,223 +0.15(+1.92%)
Jun 17, 2009 7.610 8.118 7.410 7.793 117,533 +0.18(+2.41%)
Jun 16, 2009 8.093 8.376 7.568 7.610 59,817 -0.37(-4.59%)
Jun 15, 2009 8.001 8.109 7.551 7.976 143,036 -0.13(-1.64%)
Jun 12, 2009 8.084 8.184 7.626 8.109 112,613 -0.08(-1.02%)
Jun 11, 2009 8.542 8.692 8.143 8.193 108,628 -0.29(-3.43%)
Jun 10, 2009 9.142 9.142 8.409 8.484 129,671 -0.51(-5.65%)
Jun 09, 2009 9.158 9.158 8.992 8.992 63,150 -0.12(-1.28%)
Jun 08, 2009 8.983 9.158 8.933 9.108 100,695 -0.05(-0.55%)
Jun 05, 2009 9.242 9.242 9.000 9.158 112,045 +0.00(+0.00%)
Jun 04, 2009 9.200 9.200 9.050 9.158 60,948 +0.00(+0.00%)
Jun 03, 2009 9.075 9.175 9.075 9.158 111,357 -0.06(-0.63%)
Jun 02, 2009 9.000 9.250 8.659 9.217 253,867 +0.17(+1.84%)
Jun 01, 2009 8.825 9.083 8.767 9.050 191,059 +0.27(+3.03%)
May 29, 2009 8.517 8.784 8.301 8.784 143,337 +0.28(+3.33%)
May 28, 2009 8.559 8.634 8.043 8.501 131,332 +0.07(+0.89%)
May 27, 2009 9.033 9.033 8.384 8.426 178,586 -0.62(-6.81%)
May 26, 2009 8.584 9.075 8.584 9.042 130,155 +0.35(+4.02%)
May 22, 2009 8.559 8.750 8.517 8.692 82,497 +0.19(+2.25%)
May 21, 2009 7.918 8.750 7.868 8.501 117,868 -0.55(-6.07%)
May 20, 2009 9.058 9.075 8.900 9.050 140,912 +0.06(+0.65%)
May 19, 2009 9.000 9.142 8.742 8.992 126,956 -0.12(-1.28%)
May 18, 2009 8.834 9.150 8.742 9.108 126,600 +0.42(+4.89%)
May 15, 2009 8.992 8.992 8.501 8.684 73,393 -0.29(-3.25%)
May 14, 2009 8.717 9.042 8.617 8.975 192,663 +0.25(+2.86%)
May 13, 2009 8.709 8.867 8.674 8.725 148,668 -0.24(-2.69%)
May 12, 2009 8.842 9.008 8.642 8.967 67,756 +0.19(+2.18%)
May 11, 2009 8.650 8.842 8.650 8.775 77,978 -0.19(-2.14%)
May 08, 2009 8.492 9.008 8.492 8.967 166,958 +0.67(+8.02%)
May 07, 2009 8.742 8.742 8.209 8.301 116,029 -0.42(-4.87%)
May 06, 2009 8.650 8.742 8.392 8.725 141,937 +0.05(+0.58%)
May 05, 2009 8.334 8.684 8.226 8.675 109,402 +0.23(+2.76%)
May 04, 2009 8.326 8.467 7.743 8.442 141,595 +0.50(+6.29%)
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.