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

Medifast Inc (NY: MED )

24.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Sep 30, 2009 17.06 17.30 16.09 16.60 953,242 -0.16(-0.96%)
Sep 29, 2009 16.23 16.81 16.17 16.76 793,261 +0.65(+4.03%)
Sep 28, 2009 15.06 16.20 14.90 16.11 872,384 +1.18(+7.88%)
Sep 25, 2009 15.34 15.50 14.58 14.93 1,313,387 -0.76(-4.82%)
Sep 24, 2009 17.00 17.17 15.23 15.69 1,797,045 -1.36(-7.98%)
Sep 23, 2009 17.04 17.49 16.74 17.05 1,010,948 +0.37(+2.25%)
Sep 22, 2009 16.28 16.81 16.24 16.68 695,717 +0.51(+3.17%)
Sep 21, 2009 15.71 16.20 15.49 16.17 711,470 +0.54(+3.42%)
Sep 18, 2009 15.39 15.75 15.10 15.63 825,997 +0.43(+2.82%)
Sep 17, 2009 16.39 16.59 14.25 15.20 1,878,314 -0.93(-5.78%)
Sep 16, 2009 16.01 16.38 15.74 16.13 843,795 +0.31(+1.98%)
Sep 15, 2009 15.36 15.86 15.36 15.82 767,589 +0.60(+3.97%)
Sep 14, 2009 14.93 15.36 14.41 15.22 1,229,336 +0.36(+2.42%)
Sep 11, 2009 14.71 15.05 14.61 14.86 609,912 +0.18(+1.25%)
Sep 10, 2009 14.32 14.70 14.25 14.67 975,109 +0.56(+3.95%)
Sep 09, 2009 13.82 14.25 13.82 14.12 1,041,320 +0.47(+3.47%)
Sep 08, 2009 13.74 13.99 13.49 13.64 1,142,485 -0.02(-0.17%)
Sep 04, 2009 13.17 13.72 13.01 13.67 703,724 +0.43(+3.23%)
Sep 03, 2009 13.19 13.39 12.48 13.24 901,199 +0.20(+1.52%)
Sep 02, 2009 12.99 13.25 12.24 13.04 1,422,967 -0.11(-0.87%)
Sep 01, 2009 14.13 14.71 12.94 13.15 1,706,077 -1.20(-8.36%)
Aug 31, 2009 13.94 14.48 13.87 14.35 838,574 +0.15(+1.08%)
Aug 28, 2009 14.31 14.68 13.96 14.20 1,151,354 -0.04(-0.27%)
Aug 27, 2009 14.64 14.67 13.57 14.24 1,659,617 -0.28(-1.95%)
Aug 26, 2009 14.29 14.96 14.25 14.52 1,544,010 +0.41(+2.93%)
Aug 25, 2009 13.89 14.46 13.73 14.11 1,206,513 +0.53(+3.88%)
Aug 24, 2009 13.06 13.86 13.06 13.58 1,373,283 +0.82(+6.41%)
Aug 21, 2009 12.82 13.18 12.57 12.76 1,128,894 +0.10(+0.78%)
Aug 20, 2009 12.26 12.84 12.23 12.66 830,852 +0.45(+3.69%)
Aug 19, 2009 11.82 12.34 11.69 12.21 616,304 +0.19(+1.59%)
Aug 18, 2009 11.70 12.17 11.67 12.02 673,451 +0.92(+8.26%)
Aug 17, 2009 12.03 12.03 10.85 11.11 969,531 -1.41(-11.29%)
Aug 14, 2009 12.28 12.79 12.16 12.52 1,102,252 +0.36(+2.95%)
Aug 13, 2009 11.62 12.32 11.48 12.16 1,309,579 +0.87(+7.72%)
Aug 12, 2009 10.74 11.51 10.74 11.29 569,830 +0.60(+5.65%)
Aug 11, 2009 10.94 11.04 10.62 10.69 388,761 -0.27(-2.44%)
Aug 10, 2009 10.61 11.27 10.32 10.95 624,295 +0.18(+1.70%)
Aug 07, 2009 10.43 11.23 10.37 10.77 888,173 +0.48(+4.68%)
Aug 06, 2009 12.21 12.22 9.577 10.29 2,697,928 -1.66(-13.88%)
Aug 05, 2009 12.51 12.59 11.35 11.95 1,136,763 -0.50(-3.99%)
Aug 04, 2009 12.18 12.60 12.15 12.44 1,102,377 +0.31(+2.58%)
Aug 03, 2009 11.73 12.23 11.73 12.13 931,862 +0.70(+6.15%)
Jul 31, 2009 11.46 11.80 11.34 11.43 671,592 +0.05(+0.40%)
Jul 30, 2009 11.46 12.28 11.29 11.38 1,461,853 +0.41(+3.69%)
Jul 29, 2009 11.20 11.38 10.86 10.98 664,411 -0.25(-2.25%)
Jul 28, 2009 11.23 11.56 10.97 11.23 714,242 -0.05(-0.47%)
Jul 27, 2009 11.30 11.46 10.97 11.28 1,069,720 +0.39(+3.58%)
Jul 24, 2009 10.65 11.24 10.13 10.89 935,509 +0.21(+1.93%)
Jul 23, 2009 10.55 10.88 9.959 10.69 1,476,389 +0.15(+1.38%)
Jul 22, 2009 10.58 10.89 10.39 10.54 730,004 -0.08(-0.79%)
Jul 21, 2009 10.55 10.88 10.46 10.62 1,010,619 +0.18(+1.76%)
Jul 20, 2009 10.04 10.61 9.944 10.44 1,127,313 +0.62(+6.30%)
Jul 17, 2009 9.485 9.905 9.462 9.821 928,662 +0.42(+4.47%)
Jul 16, 2009 9.241 9.531 9.118 9.401 886,199 +0.30(+3.27%)
Jul 15, 2009 8.820 9.133 8.560 9.103 714,655 +0.60(+7.01%)
Jul 14, 2009 8.354 8.606 8.308 8.507 598,119 +0.21(+2.58%)
Jul 13, 2009 7.788 8.400 7.788 8.293 554,607 +0.50(+6.48%)
Jul 10, 2009 7.590 7.849 7.582 7.788 288,343 +0.11(+1.49%)
Jul 09, 2009 7.666 7.903 7.513 7.674 340,177 +0.11(+1.52%)
Jul 08, 2009 8.300 8.300 7.376 7.559 839,533 -0.66(-8.00%)
Jul 07, 2009 8.476 8.598 8.170 8.216 572,784 -0.18(-2.09%)
Jul 06, 2009 7.934 8.407 7.368 8.392 871,219 +0.45(+5.68%)
Jul 02, 2009 8.537 8.576 7.651 7.941 870,105 -0.65(-7.56%)
Jul 01, 2009 8.927 9.011 8.537 8.591 711,675 -0.17(-1.92%)
Jun 30, 2009 8.545 8.981 8.499 8.759 793,650 +0.34(+4.09%)
Jun 29, 2009 8.469 8.904 8.216 8.415 1,615,629 +0.31(+3.87%)
Jun 26, 2009 7.399 8.117 7.376 8.102 2,338,490 +0.73(+9.84%)
Jun 25, 2009 7.016 7.391 7.016 7.376 492,144 +0.69(+10.29%)
Jun 24, 2009 6.489 6.932 6.328 6.688 346,731 +0.34(+5.42%)
Jun 23, 2009 6.451 6.520 6.107 6.344 373,967 +0.05(+0.85%)
Jun 22, 2009 6.841 6.932 6.267 6.290 323,520 -0.58(-8.45%)
Jun 19, 2009 6.588 6.909 6.535 6.871 298,182 +0.41(+6.26%)
Jun 18, 2009 6.290 6.497 6.053 6.466 200,871 +0.25(+4.06%)
Jun 17, 2009 6.206 6.306 5.917 6.214 317,169 +0.03(+0.49%)
Jun 16, 2009 6.512 6.512 6.038 6.183 381,979 -0.24(-3.81%)
Jun 15, 2009 6.672 6.672 6.359 6.428 194,231 -0.28(-4.21%)
Jun 12, 2009 6.596 6.787 6.497 6.711 234,806 +0.11(+1.74%)
Jun 11, 2009 6.413 6.680 6.413 6.596 410,231 +0.07(+1.05%)
Jun 10, 2009 6.680 6.726 6.374 6.527 662,587 -0.20(-2.95%)
Jun 09, 2009 7.055 7.207 6.420 6.726 1,093,212 -0.32(-4.56%)
Jun 08, 2009 6.864 7.238 6.734 7.047 761,524 -0.86(-10.92%)
Jun 05, 2009 7.979 8.109 7.643 7.911 271,434 +0.04(+0.55%)
Jun 04, 2009 7.911 7.926 7.712 7.867 189,777 +0.07(+0.92%)
Jun 03, 2009 8.033 8.109 7.192 7.796 772,062 -0.40(-4.85%)
Jun 02, 2009 8.079 8.331 8.010 8.193 524,287 +0.23(+2.88%)
Jun 01, 2009 7.452 8.339 7.376 7.964 945,324 +0.63(+8.54%)
May 29, 2009 7.521 7.521 7.070 7.337 271,987 -0.08(-1.13%)
May 28, 2009 7.544 7.613 7.078 7.421 336,052 -0.02(-0.31%)
May 27, 2009 7.720 7.758 7.307 7.444 582,885 -0.08(-1.12%)
May 26, 2009 7.116 7.704 7.116 7.528 398,356 +0.42(+5.91%)
May 22, 2009 7.177 7.452 6.940 7.108 391,444 -0.02(-0.32%)
May 21, 2009 6.275 7.292 6.137 7.131 621,844 +0.58(+8.87%)
May 20, 2009 7.116 7.597 6.520 6.550 855,012 -0.47(-6.75%)
May 19, 2009 7.200 7.230 6.986 7.024 354,549 -0.16(-2.23%)
May 18, 2009 6.428 7.330 6.344 7.185 1,116,612 +0.92(+14.63%)
May 15, 2009 6.267 6.558 6.199 6.267 381,493 -0.11(-1.80%)
May 14, 2009 5.465 6.520 5.450 6.382 884,023 +1.09(+20.66%)
May 13, 2009 5.098 5.304 5.037 5.289 209,897 +0.07(+1.29%)
May 12, 2009 4.861 5.266 4.861 5.222 276,474 +0.29(+5.84%)
May 11, 2009 5.044 5.044 4.861 4.934 153,936 -0.15(-2.93%)
May 08, 2009 5.006 5.144 4.968 5.083 104,559 +0.08(+1.53%)
May 07, 2009 5.251 5.343 4.968 5.006 314,717 -0.22(-4.24%)
May 06, 2009 5.289 5.427 5.159 5.228 244,994 -0.11(-2.15%)
May 05, 2009 5.236 5.457 5.197 5.343 463,913 +0.11(+2.04%)
May 04, 2009 5.197 5.258 5.159 5.236 271,204 -0.07(-1.30%)
May 01, 2009 5.396 5.633 5.251 5.304 338,332 -0.04(-0.72%)
Apr 30, 2009 5.358 5.610 5.236 5.343 470,305 -0.02(-0.29%)
Apr 29, 2009 5.236 5.442 4.991 5.358 1,083,517 +1.04(+24.07%)
Apr 28, 2009 4.043 4.433 4.043 4.318 524,109 +0.23(+5.61%)
Apr 27, 2009 4.120 4.150 3.944 4.089 226,274 -0.07(-1.65%)
Apr 24, 2009 4.074 4.242 4.058 4.158 269,525 +0.04(+0.93%)
Apr 23, 2009 4.028 4.120 3.936 4.120 179,737 +0.11(+2.67%)
Apr 22, 2009 4.066 4.066 3.852 4.013 243,793 +0.08(+1.94%)
Apr 21, 2009 3.623 4.074 3.623 3.936 162,826 +0.23(+6.19%)
Apr 20, 2009 3.852 3.883 3.592 3.707 190,239 -0.18(-4.53%)
Apr 17, 2009 3.883 3.883 3.760 3.883 75,453 +0.01(+0.20%)
Apr 16, 2009 3.951 3.951 3.760 3.875 169,138 -0.10(-2.50%)
Apr 15, 2009 3.768 3.974 3.699 3.974 148,462 +0.15(+4.02%)
Apr 14, 2009 3.890 3.906 3.806 3.821 176,730 -0.10(-2.55%)
Apr 13, 2009 3.959 3.959 3.783 3.921 56,500 +0.08(+1.99%)
Apr 09, 2009 3.822 3.974 3.799 3.844 188,882 +0.02(+0.60%)
Apr 08, 2009 3.424 3.822 3.401 3.822 186,576 +0.38(+11.11%)
Apr 07, 2009 3.264 3.462 3.264 3.439 59,371 +0.04(+1.12%)
Apr 06, 2009 3.294 3.401 3.256 3.401 52,355 -0.08(-2.20%)
Apr 03, 2009 3.348 3.478 3.256 3.478 67,764 +0.10(+2.94%)
Apr 02, 2009 3.317 3.416 3.180 3.378 67,446 +0.14(+4.25%)
Apr 01, 2009 3.134 3.378 3.134 3.241 62,937 +0.07(+2.17%)
Mar 31, 2009 3.264 3.264 3.019 3.172 90,747 -0.08(-2.35%)
Mar 30, 2009 3.218 3.248 2.950 3.248 148,267 -0.11(-3.41%)
Mar 26, 2009 3.134 3.363 3.134 3.363 123,404 +0.24(+7.58%)
Mar 25, 2009 3.317 3.317 2.912 3.126 204,313 -0.11(-3.31%)
Mar 24, 2009 3.233 3.256 3.088 3.233 132,690 +0.00(+0.00%)
Mar 23, 2009 3.264 3.309 3.195 3.233 168,338 +0.02(+0.71%)
Mar 20, 2009 3.600 3.600 3.057 3.210 166,691 -0.33(-9.29%)
Mar 19, 2009 3.929 3.929 3.508 3.539 259,874 -0.35(-9.04%)
Mar 18, 2009 3.699 3.898 3.569 3.890 105,393 +0.09(+2.41%)
Mar 17, 2009 3.852 3.936 3.760 3.799 116,200 -0.05(-1.39%)
Mar 16, 2009 3.890 4.043 3.799 3.852 93,840 -0.05(-1.18%)
Mar 13, 2009 4.127 4.127 3.860 3.898 0 -0.22(-5.38%)
Mar 12, 2009 4.051 4.127 3.684 4.120 291,555 +0.28(+7.16%)
Mar 11, 2009 3.783 3.967 3.715 3.844 186,198 +0.10(+2.65%)
Mar 10, 2009 3.325 3.768 3.294 3.745 252,757 +0.37(+10.86%)
Mar 09, 2009 3.455 3.585 3.264 3.378 386,493 -0.08(-2.21%)
Mar 06, 2009 3.340 3.569 3.287 3.455 0 +0.08(+2.49%)
Mar 05, 2009 3.363 3.493 3.248 3.371 131,976 -0.11(-3.29%)
Mar 04, 2009 3.531 3.569 3.348 3.485 365,549 +0.30(+9.35%)
Mar 02, 2009 3.478 3.508 3.172 3.187 423,347 -0.33(-9.35%)
Feb 27, 2009 3.439 3.585 3.294 3.516 0 -0.01(-0.22%)
Feb 26, 2009 3.753 3.783 3.462 3.523 267,302 -0.19(-5.14%)
Feb 25, 2009 3.669 3.776 3.439 3.715 497,902 -0.05(-1.22%)
Feb 24, 2009 3.386 3.760 3.355 3.760 362,106 +0.39(+11.56%)
Feb 23, 2009 3.569 3.822 3.309 3.371 278,653 -0.20(-5.57%)
Feb 20, 2009 3.806 3.898 3.501 3.569 236,385 -0.24(-6.41%)
Feb 19, 2009 3.936 4.043 3.676 3.814 302,390 -0.16(-4.04%)
Feb 18, 2009 4.143 4.318 3.936 3.974 489,399 +0.05(+1.36%)
Feb 17, 2009 5.541 5.549 3.523 3.921 1,832,324 -1.65(-29.67%)
Feb 13, 2009 5.572 5.748 5.388 5.575 214,304 +0.06(+1.03%)
Feb 12, 2009 5.121 5.526 4.976 5.518 122,568 +0.36(+6.96%)
Feb 11, 2009 5.083 5.289 4.907 5.159 145,129 -0.01(-0.15%)
Feb 10, 2009 5.648 5.686 5.067 5.167 168,294 -0.42(-7.53%)
Feb 09, 2009 5.885 5.962 5.485 5.587 169,475 -0.30(-5.06%)
Feb 06, 2009 5.732 5.923 5.732 5.885 160,072 +0.15(+2.67%)
Feb 05, 2009 5.281 5.732 5.281 5.732 197,400 +0.41(+7.76%)
Feb 04, 2009 5.908 5.962 5.258 5.320 236,881 -0.56(-9.49%)
Feb 03, 2009 5.793 5.908 5.793 5.878 243,303 +0.08(+1.45%)
Feb 02, 2009 5.969 5.969 5.641 5.793 236,139 -0.12(-2.07%)
Jan 30, 2009 5.793 6.076 5.564 5.916 0 +0.15(+2.52%)
Jan 29, 2009 5.839 5.893 5.717 5.771 123,799 -0.17(-2.83%)
Jan 28, 2009 5.427 5.939 5.350 5.939 703,249 +0.59(+11.00%)
Jan 27, 2009 5.304 5.404 5.304 5.350 121,041 +0.05(+1.01%)
Jan 26, 2009 5.350 5.465 5.297 5.297 197,024 +0.02(+0.29%)
Jan 23, 2009 5.075 5.557 5.075 5.281 393,192 -0.05(-1.00%)
Jan 22, 2009 4.578 5.503 4.509 5.335 377,311 +0.79(+17.51%)
Jan 21, 2009 4.357 4.563 4.346 4.540 107,757 +0.15(+3.48%)
Jan 20, 2009 4.494 4.609 4.387 4.387 61,355 -0.11(-2.38%)
Jan 16, 2009 4.410 4.662 4.410 4.494 77,472 +0.06(+1.38%)
Jan 15, 2009 4.357 4.433 4.211 4.433 46,850 +0.02(+0.52%)
Jan 14, 2009 4.678 4.678 4.349 4.410 77,182 -0.25(-5.41%)
Jan 13, 2009 4.563 4.662 4.509 4.662 73,725 +0.04(+0.83%)
Jan 12, 2009 4.441 4.662 4.395 4.624 96,231 +0.12(+2.72%)
Jan 09, 2009 4.647 4.647 4.402 4.502 59,072 -0.08(-1.67%)
Jan 08, 2009 4.441 4.586 4.158 4.578 131,343 +0.14(+3.10%)
Jan 07, 2009 4.532 4.578 4.441 4.441 90,586 -0.11(-2.35%)
Jan 06, 2009 4.571 4.655 4.532 4.548 40,365 +0.08(+1.71%)
Jan 05, 2009 4.479 4.815 4.456 4.471 172,198 -0.05(-1.18%)
Jan 02, 2009 4.288 4.571 4.181 4.525 0 +0.31(+7.25%)
Jan 01, 2009 4.005 4.280 4.005 4.219 0 +0.00(+0.00%)
Dec 31, 2008 4.005 4.280 4.005 4.219 86,403 +0.17(+4.15%)
Dec 30, 2008 3.997 4.081 3.883 4.051 82,581 +0.08(+1.92%)
Dec 29, 2008 4.097 4.097 3.852 3.974 91,278 -0.09(-2.26%)
Dec 26, 2008 4.005 4.158 4.005 4.066 40,136 +0.07(+1.72%)
Dec 24, 2008 4.028 4.081 3.921 3.997 17,048 -0.03(-0.76%)
Dec 23, 2008 4.005 4.259 3.936 4.028 71,149 +0.02(+0.57%)
Dec 22, 2008 4.074 4.089 3.967 4.005 87,906 -0.12(-2.96%)
Dec 19, 2008 4.303 4.502 4.112 4.127 87,452 -0.18(-4.09%)
Dec 18, 2008 4.502 4.769 4.227 4.303 177,919 -0.27(-5.85%)
Dec 17, 2008 4.165 4.792 4.127 4.571 282,369 +0.55(+13.69%)
Dec 16, 2008 3.921 4.074 3.874 4.020 98,477 +0.12(+3.14%)
Dec 15, 2008 3.776 3.898 3.715 3.898 97,227 +0.12(+3.24%)
Dec 12, 2008 3.661 3.852 3.623 3.776 58,717 -0.05(-1.40%)
Dec 11, 2008 3.630 3.875 3.630 3.829 72,222 +0.16(+4.37%)
Dec 10, 2008 3.630 3.745 3.562 3.669 70,810 -0.02(-0.62%)
Dec 09, 2008 3.478 3.692 3.378 3.692 59,237 +0.11(+2.99%)
Dec 08, 2008 3.279 3.585 3.279 3.585 41,059 +0.24(+7.32%)
Dec 05, 2008 3.287 3.340 3.111 3.340 69,338 +0.05(+1.63%)
Dec 04, 2008 3.149 3.363 3.019 3.287 109,596 +0.13(+4.12%)
Dec 03, 2008 3.141 3.180 2.820 3.157 197,015 +0.33(+11.62%)
Dec 02, 2008 2.973 2.996 2.774 2.828 109,322 -0.08(-2.89%)
Dec 01, 2008 3.256 3.256 2.889 2.912 33,483 -0.34(-10.35%)
Nov 28, 2008 3.302 3.371 3.180 3.248 19,100 +0.00(+0.00%)
Nov 26, 2008 3.057 3.386 2.955 3.248 83,602 +0.21(+7.05%)
Nov 25, 2008 2.988 3.073 2.920 3.034 98,433 +0.13(+4.47%)
Nov 24, 2008 2.675 2.904 2.583 2.904 197,541 +0.21(+7.95%)
Nov 21, 2008 2.912 2.912 2.560 2.690 111,914 -0.18(-6.38%)
Nov 20, 2008 3.073 3.088 2.790 2.874 104,186 -0.18(-6.00%)
Nov 19, 2008 3.241 3.287 2.958 3.057 182,356 -0.26(-7.83%)
Nov 18, 2008 3.401 3.539 3.218 3.317 100,211 -0.08(-2.47%)
Nov 17, 2008 3.592 3.592 3.394 3.401 111,929 -0.21(-5.92%)
Nov 14, 2008 3.669 3.676 3.585 3.615 41,831 -0.09(-2.47%)
Nov 13, 2008 3.630 3.715 3.355 3.707 168,222 +0.08(+2.11%)
Nov 12, 2008 3.737 3.814 3.508 3.630 66,297 -0.06(-1.66%)
Nov 11, 2008 3.630 3.837 3.554 3.692 89,088 -0.01(-0.21%)
Nov 10, 2008 3.715 3.959 3.630 3.699 112,290 -0.04(-0.95%)
Nov 07, 2008 3.852 3.921 3.638 3.735 101,010 -0.17(-4.38%)
Nov 06, 2008 4.334 4.471 3.776 3.906 301,596 -0.67(-14.69%)
Nov 05, 2008 4.051 4.578 3.959 4.578 161,679 +0.44(+10.72%)
Nov 04, 2008 4.120 4.272 4.074 4.135 75,715 +0.14(+3.44%)
Nov 03, 2008 4.181 4.219 3.974 3.997 93,289 -0.13(-3.15%)
Oct 31, 2008 3.822 4.263 3.783 4.127 143,153 +0.28(+7.36%)
Oct 30, 2008 3.401 3.867 3.401 3.844 105,208 +0.55(+16.71%)
Oct 29, 2008 3.325 3.409 3.103 3.294 255,447 -0.03(-0.92%)
Oct 28, 2008 3.455 3.608 3.225 3.325 175,437 -0.02(-0.46%)
Oct 27, 2008 3.722 3.722 3.294 3.340 149,831 -0.38(-10.27%)
Oct 24, 2008 3.562 3.776 3.478 3.722 94,533 -0.22(-5.62%)
Oct 23, 2008 4.143 4.165 3.852 3.944 102,570 -0.30(-7.03%)
Oct 22, 2008 4.517 4.655 4.081 4.242 136,616 -0.20(-4.48%)
Oct 21, 2008 4.020 4.586 3.944 4.441 211,054 +0.46(+11.52%)
Oct 20, 2008 3.822 4.013 3.745 3.982 125,664 +0.18(+4.62%)
Oct 17, 2008 3.669 3.883 3.646 3.806 103,668 +0.06(+1.63%)
Oct 16, 2008 3.439 3.822 3.432 3.745 65,155 +0.31(+9.13%)
Oct 15, 2008 3.646 3.737 3.401 3.432 93,481 -0.34(-8.93%)
Oct 14, 2008 3.753 3.967 3.646 3.768 108,500 +0.17(+4.67%)
Oct 13, 2008 3.485 3.806 3.485 3.600 115,041 +0.18(+5.13%)
Oct 10, 2008 3.256 3.676 3.126 3.424 141,211 -0.05(-1.54%)
Oct 09, 2008 3.676 3.814 3.470 3.478 129,177 -0.18(-4.81%)
Oct 08, 2008 3.875 4.013 3.386 3.653 181,035 -0.25(-6.46%)
Oct 07, 2008 4.165 4.540 3.890 3.906 221,602 -0.12(-3.04%)
Oct 06, 2008 4.639 4.639 3.883 4.028 218,132 -0.62(-13.32%)
Oct 03, 2008 4.960 5.083 4.555 4.647 0 -0.24(-5.00%)
Oct 02, 2008 5.182 5.182 4.639 4.892 110,308 -0.30(-5.74%)
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.