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

Medifast Inc (NY: MED )

26.69 +0.76 (+2.93%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 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%)
Oct 01, 2008 5.006 5.442 4.922 5.190 176,458 -0.02(-0.29%)
Sep 30, 2008 4.662 5.205 4.372 5.205 207,902 +0.92(+21.61%)
Sep 29, 2008 5.274 5.434 4.242 4.280 184,108 -0.96(-18.37%)
Sep 26, 2008 5.388 5.465 4.968 5.243 0 -0.23(-4.19%)
Sep 25, 2008 5.541 5.633 5.350 5.472 106,022 -0.09(-1.65%)
Sep 24, 2008 5.717 5.717 5.541 5.564 56,488 -0.21(-3.70%)
Sep 23, 2008 5.625 6.000 5.480 5.778 129,856 +0.05(+0.93%)
Sep 22, 2008 6.046 6.046 5.526 5.725 141,127 -0.24(-3.97%)
Sep 19, 2008 5.618 6.114 5.618 5.962 0 +0.34(+6.12%)
Sep 18, 2008 5.732 5.870 5.404 5.618 192,665 -0.28(-4.67%)
Sep 17, 2008 5.962 6.076 5.683 5.893 229,761 -0.22(-3.63%)
Sep 16, 2008 6.069 6.260 5.182 6.114 268,714 -0.08(-1.23%)
Sep 15, 2008 6.458 6.458 6.114 6.191 132,738 -0.38(-5.81%)
Sep 12, 2008 6.504 6.672 6.466 6.573 106,082 -0.06(-0.92%)
Sep 11, 2008 6.611 6.764 6.481 6.634 69,322 -0.13(-1.92%)
Sep 10, 2008 6.741 6.851 6.688 6.764 143,979 +0.02(+0.34%)
Sep 09, 2008 6.756 6.879 6.734 6.741 212,239 -0.02(-0.23%)
Sep 08, 2008 6.099 6.779 6.099 6.756 161,849 +0.18(+2.79%)
Sep 05, 2008 6.649 6.649 6.405 6.573 0 -0.12(-1.83%)
Sep 04, 2008 6.756 6.756 6.558 6.695 182,965 -0.06(-0.90%)
Sep 03, 2008 6.290 6.756 6.290 6.756 275,919 +0.40(+6.25%)
Sep 02, 2008 6.237 6.481 6.145 6.359 204,627 +0.02(+0.36%)
Aug 29, 2008 6.497 6.588 6.092 6.336 0 -0.09(-1.43%)
Aug 28, 2008 6.306 6.458 6.061 6.428 358,611 +0.11(+1.82%)
Aug 27, 2008 6.627 6.764 6.229 6.313 302,971 -0.34(-5.17%)
Aug 26, 2008 6.435 6.936 6.206 6.657 449,167 +0.28(+4.44%)
Aug 25, 2008 6.244 6.497 6.053 6.374 298,847 +0.13(+2.08%)
Aug 22, 2008 6.076 6.344 5.992 6.244 234,294 +0.18(+2.90%)
Aug 21, 2008 6.000 6.099 5.778 6.069 145,562 -0.01(-0.13%)
Aug 20, 2008 5.579 6.076 5.549 6.076 91,515 +0.47(+8.31%)
Aug 19, 2008 5.748 5.748 5.411 5.610 162,103 -0.20(-3.42%)
Aug 18, 2008 5.656 6.076 5.625 5.809 341,386 +0.15(+2.70%)
Aug 15, 2008 5.648 5.801 5.572 5.656 0 +0.08(+1.51%)
Aug 14, 2008 5.258 5.648 5.236 5.572 259,846 +0.36(+6.89%)
Aug 13, 2008 4.945 5.243 4.892 5.213 151,196 +0.28(+5.57%)
Aug 12, 2008 4.639 5.044 4.586 4.937 315,038 +0.31(+6.78%)
Aug 11, 2008 4.823 4.882 4.571 4.624 340,364 -0.24(-4.87%)
Aug 08, 2008 4.502 4.915 4.104 4.861 305,639 +0.32(+7.07%)
Aug 07, 2008 4.257 4.746 4.257 4.540 378,790 +0.50(+12.50%)
Aug 06, 2008 3.951 4.242 3.906 4.036 134,712 +0.02(+0.57%)
Aug 05, 2008 4.013 4.013 3.844 4.013 100,934 +0.05(+1.16%)
Aug 04, 2008 4.165 4.165 3.898 3.967 86,013 -0.15(-3.71%)
Aug 01, 2008 4.204 4.204 4.089 4.120 49,087 -0.03(-0.74%)
Jul 31, 2008 4.013 4.150 3.997 4.150 47,140 +0.10(+2.45%)
Jul 30, 2008 4.051 4.135 3.959 4.051 60,839 -0.02(-0.56%)
Jul 29, 2008 4.074 4.165 3.699 4.074 96,944 +0.37(+10.12%)
Jul 28, 2008 3.997 3.997 3.676 3.699 158,953 -0.28(-6.92%)
Jul 25, 2008 4.204 4.295 3.974 3.974 82,917 -0.13(-3.17%)
Jul 24, 2008 4.571 4.571 3.997 4.104 102,701 -0.11(-2.72%)
Jul 23, 2008 4.005 4.326 4.005 4.219 101,288 +0.12(+2.99%)
Jul 22, 2008 3.921 4.120 3.898 4.097 65,425 +0.18(+4.48%)
Jul 21, 2008 3.898 3.974 3.875 3.921 43,187 +0.02(+0.59%)
Jul 18, 2008 3.967 4.028 3.875 3.898 63,179 -0.11(-2.67%)
Jul 17, 2008 4.036 4.036 3.890 4.005 112,818 -0.05(-1.32%)
Jul 16, 2008 3.898 4.058 3.844 4.058 79,442 +0.19(+4.94%)
Jul 15, 2008 3.829 3.997 3.699 3.867 106,513 -0.02(-0.39%)
Jul 14, 2008 3.799 3.951 3.760 3.883 72,242 +0.08(+2.21%)
Jul 11, 2008 3.646 3.829 3.546 3.799 146,456 -0.02(-0.40%)
Jul 10, 2008 3.906 3.913 3.768 3.814 50,841 -0.10(-2.54%)
Jul 09, 2008 3.829 3.979 3.829 3.913 77,089 +0.05(+1.19%)
Jul 08, 2008 3.722 3.883 3.684 3.867 119,851 +0.09(+2.43%)
Jul 07, 2008 3.875 3.944 3.661 3.776 105,581 -0.06(-1.59%)
Jul 04, 2008 3.646 3.921 3.630 3.837 127,715 +0.00(+0.00%)
Jul 03, 2008 3.646 3.921 3.630 3.837 127,715 +0.17(+4.58%)
Jul 02, 2008 3.974 4.043 3.646 3.669 242,522 -0.36(-8.92%)
Jul 01, 2008 3.974 4.173 3.967 4.028 189,922 +0.01(+0.19%)
Jun 30, 2008 4.288 4.357 4.005 4.020 121,185 -0.33(-7.56%)
Jun 27, 2008 4.532 4.548 4.272 4.349 109,519 -0.19(-4.21%)
Jun 26, 2008 4.509 4.548 4.395 4.540 120,303 +0.00(+0.07%)
Jun 25, 2008 4.471 4.701 4.433 4.537 135,072 +0.13(+2.88%)
Jun 24, 2008 4.425 4.494 4.395 4.410 165,554 -0.03(-0.69%)
Jun 23, 2008 4.532 4.532 4.341 4.441 75,224 -0.09(-2.02%)
Jun 20, 2008 4.639 4.647 4.487 4.532 60,433 -0.09(-1.98%)
Jun 19, 2008 4.448 4.670 4.448 4.624 92,453 +0.18(+3.95%)
Jun 18, 2008 4.861 4.907 4.418 4.448 217,840 -0.48(-9.77%)
Jun 17, 2008 5.167 5.197 4.884 4.930 231,789 -0.18(-3.44%)
Jun 16, 2008 4.662 5.151 4.601 5.106 321,219 +0.47(+10.05%)
Jun 13, 2008 4.509 4.662 4.471 4.639 47,489 +0.08(+1.68%)
Jun 12, 2008 4.372 4.662 4.372 4.563 69,225 +0.19(+4.37%)
Jun 11, 2008 4.563 4.639 4.372 4.372 142,158 -0.24(-5.30%)
Jun 10, 2008 4.464 4.616 4.380 4.616 165,363 +0.14(+3.07%)
Jun 09, 2008 4.555 4.586 4.387 4.479 135,066 -0.15(-3.30%)
Jun 06, 2008 4.800 4.800 4.555 4.632 127,252 -0.15(-3.19%)
Jun 05, 2008 4.471 4.792 4.219 4.785 396,688 +0.25(+5.56%)
Jun 04, 2008 4.678 4.723 4.509 4.532 109,479 -0.15(-3.10%)
Jun 03, 2008 4.395 4.792 4.349 4.678 557,850 +0.27(+6.07%)
Jun 02, 2008 4.487 4.487 4.257 4.410 242,476 -0.06(-1.37%)
May 30, 2008 4.662 4.861 4.402 4.471 243,390 -0.27(-5.65%)
May 29, 2008 4.280 4.739 4.173 4.739 543,344 +0.49(+11.51%)
May 28, 2008 3.776 4.372 3.768 4.250 337,247 +0.47(+12.55%)
May 27, 2008 3.753 3.806 3.745 3.776 39,758 +0.01(+0.20%)
May 26, 2008 3.799 3.814 3.745 3.768 0 +0.00(+0.00%)
May 23, 2008 3.799 3.814 3.745 3.768 48,011 -0.05(-1.40%)
May 22, 2008 3.791 3.822 3.745 3.822 105,512 +0.01(+0.20%)
May 21, 2008 3.806 3.822 3.776 3.814 94,147 -0.01(-0.20%)
May 20, 2008 3.806 3.822 3.730 3.822 104,067 +0.00(+0.00%)
May 19, 2008 3.753 3.822 3.753 3.822 70,578 +0.02(+0.60%)
May 16, 2008 3.760 3.806 3.737 3.799 61,429 +0.02(+0.61%)
May 15, 2008 3.638 3.791 3.615 3.776 63,699 +0.09(+2.49%)
May 14, 2008 3.715 3.791 3.653 3.684 104,296 -0.07(-1.83%)
May 13, 2008 3.806 3.806 3.592 3.753 131,043 -0.07(-1.80%)
May 12, 2008 3.783 3.822 3.692 3.822 168,134 +0.11(+2.88%)
May 09, 2008 3.745 3.760 3.630 3.715 53,326 -0.06(-1.62%)
May 08, 2008 3.776 3.806 3.730 3.776 115,052 -0.02(-0.60%)
May 07, 2008 3.814 3.814 3.745 3.799 157,658 -0.02(-0.40%)
May 06, 2008 3.592 3.814 3.539 3.814 146,778 +0.22(+6.17%)
May 05, 2008 3.470 3.592 3.470 3.592 94,568 +0.11(+3.07%)
May 02, 2008 3.592 3.600 3.424 3.485 87,584 -0.11(-3.18%)
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.