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, 2009 8.467 8.526 7.909 7.984 231,427 -0.41(-4.86%)
Apr 29, 2009 7.743 8.625 7.718 8.392 429,363 +0.53(+6.78%)
Apr 28, 2009 7.335 7.934 7.335 7.859 138,218 +0.15(+1.94%)
Apr 27, 2009 7.510 7.826 7.437 7.710 110,292 -0.07(-0.86%)
Apr 24, 2009 7.543 8.051 7.188 7.776 108,908 +0.33(+4.47%)
Apr 23, 2009 7.593 7.735 7.118 7.443 79,732 -0.16(-2.08%)
Apr 22, 2009 7.568 7.859 7.110 7.601 77,396 -0.19(-2.46%)
Apr 21, 2009 6.994 7.859 6.960 7.793 73,097 +0.60(+8.33%)
Apr 20, 2009 7.501 7.501 7.160 7.193 96,272 -0.62(-7.89%)
Apr 17, 2009 8.226 8.226 7.710 7.810 168,691 -0.38(-4.67%)
Apr 16, 2009 7.476 8.209 7.160 8.193 186,847 +0.15(+1.86%)
Apr 15, 2009 7.143 8.043 7.143 8.043 132,317 +0.84(+11.68%)
Apr 14, 2009 7.735 7.835 7.168 7.202 77,234 -0.76(-9.52%)
Apr 13, 2009 7.277 7.959 7.277 7.959 55,848 +0.51(+6.82%)
Apr 09, 2009 7.243 7.510 7.118 7.452 140,992 +0.26(+3.59%)
Apr 08, 2009 6.910 7.202 6.910 7.193 67,295 +0.35(+5.11%)
Apr 07, 2009 6.819 7.118 6.794 6.844 113,059 -0.16(-2.26%)
Apr 06, 2009 6.860 7.118 6.486 7.002 95,568 +0.02(+0.24%)
Apr 03, 2009 6.852 6.994 6.569 6.985 52,524 +0.12(+1.82%)
Apr 02, 2009 6.694 7.077 6.522 6.860 111,603 +0.42(+6.46%)
Apr 01, 2009 6.169 6.486 5.978 6.444 109,331 +0.08(+1.31%)
Mar 31, 2009 5.836 6.785 5.745 6.361 118,424 +0.66(+11.53%)
Mar 30, 2009 5.678 5.970 5.395 5.703 154,377 -1.11(-16.26%)
Mar 26, 2009 6.236 6.852 6.211 6.810 121,238 +0.73(+12.05%)
Mar 25, 2009 6.161 6.769 5.537 6.078 93,636 +0.02(+0.27%)
Mar 24, 2009 6.869 7.077 6.019 6.061 79,922 -1.00(-14.15%)
Mar 23, 2009 6.910 7.077 6.286 7.060 143,420 +0.97(+15.85%)
Mar 20, 2009 6.736 6.835 6.094 6.094 119,714 -0.52(-7.92%)
Mar 19, 2009 6.927 7.060 6.094 6.619 51,213 -0.17(-2.45%)
Mar 18, 2009 6.785 7.118 6.561 6.785 117,454 -0.03(-0.49%)
Mar 17, 2009 6.169 6.819 5.995 6.819 92,986 +0.66(+10.68%)
Mar 16, 2009 6.311 6.722 6.053 6.161 77,978 -0.07(-1.07%)
Mar 13, 2009 6.569 6.569 5.828 6.228 73,944 -0.18(-2.86%)
Mar 12, 2009 5.853 6.452 5.681 6.411 111,281 +0.49(+8.30%)
Mar 11, 2009 5.770 6.053 5.570 5.920 80,005 +0.22(+3.95%)
Mar 10, 2009 5.603 5.761 5.412 5.695 90,484 +0.29(+5.39%)
Mar 09, 2009 5.753 5.857 5.353 5.403 57,804 -0.47(-7.94%)
Mar 06, 2009 5.187 5.928 5.070 5.870 111,681 +0.77(+15.01%)
Mar 05, 2009 5.262 5.395 5.095 5.104 79,321 -0.36(-6.55%)
Mar 04, 2009 5.612 5.686 4.896 5.462 73,752 -0.82(-13.00%)
Mar 02, 2009 6.378 6.669 6.244 6.278 60,693 -0.29(-4.44%)
Feb 27, 2009 6.419 6.744 6.294 6.569 73,701 -0.03(-0.50%)
Feb 26, 2009 6.777 6.777 6.577 6.602 63,060 -0.06(-0.88%)
Feb 25, 2009 6.736 7.143 6.477 6.661 88,905 -0.14(-2.08%)
Feb 24, 2009 6.419 6.869 6.294 6.802 98,510 +0.51(+8.07%)
Feb 23, 2009 6.611 6.769 6.261 6.294 85,536 -0.24(-3.69%)
Feb 20, 2009 6.419 6.661 6.311 6.536 102,315 -0.04(-0.63%)
Feb 19, 2009 6.711 6.711 6.569 6.577 43,817 -0.02(-0.38%)
Feb 18, 2009 6.652 6.777 6.536 6.602 31,085 +0.02(+0.38%)
Feb 17, 2009 6.594 6.894 6.577 6.577 55,066 -0.42(-6.06%)
Feb 13, 2009 6.952 7.102 6.669 7.002 196,366 +0.08(+1.20%)
Feb 12, 2009 6.627 7.052 6.511 6.919 55,703 +0.24(+3.62%)
Feb 11, 2009 6.636 6.894 6.577 6.677 53,710 +0.07(+1.13%)
Feb 10, 2009 6.952 7.168 6.452 6.602 124,360 -0.44(-6.26%)
Feb 09, 2009 7.202 7.343 6.919 7.044 61,814 -0.22(-3.09%)
Feb 06, 2009 6.827 7.302 6.827 7.268 83,907 +0.41(+5.95%)
Feb 05, 2009 6.769 7.260 6.769 6.860 66,480 +0.17(+2.62%)
Feb 04, 2009 6.644 7.035 6.344 6.686 115,203 +0.01(+0.12%)
Feb 03, 2009 6.810 7.002 6.452 6.677 74,671 -0.06(-0.87%)
Feb 02, 2009 6.303 6.744 6.261 6.736 129,580 +0.31(+4.79%)
Jan 30, 2009 7.002 7.002 6.419 6.427 39,254 -0.44(-6.42%)
Jan 29, 2009 7.352 7.518 6.852 6.869 60,447 -0.64(-8.54%)
Jan 28, 2009 7.468 7.543 6.737 7.510 86,738 +0.22(+2.97%)
Jan 27, 2009 7.127 7.485 7.127 7.293 52,518 +0.19(+2.70%)
Jan 26, 2009 6.661 7.277 6.661 7.102 40,998 +0.44(+6.62%)
Jan 23, 2009 6.477 6.944 6.319 6.661 47,496 -0.08(-1.23%)
Jan 22, 2009 7.010 7.118 6.452 6.744 28,711 -0.52(-7.22%)
Jan 21, 2009 6.286 7.510 6.169 7.268 63,410 +1.11(+17.97%)
Jan 20, 2009 6.294 6.294 6.161 6.161 126,954 -0.26(-4.02%)
Jan 16, 2009 6.619 6.619 6.161 6.419 110,532 -0.19(-2.90%)
Jan 15, 2009 6.061 6.700 5.945 6.611 100,101 +0.49(+8.03%)
Jan 14, 2009 6.519 6.960 6.069 6.119 57,794 -0.62(-9.26%)
Jan 13, 2009 6.011 6.802 5.911 6.744 38,161 +0.67(+11.11%)
Jan 12, 2009 5.903 6.194 5.903 6.069 60,435 +0.16(+2.68%)
Jan 09, 2009 6.661 6.661 5.878 5.911 146,017 -0.77(-11.47%)
Jan 08, 2009 6.661 6.827 6.561 6.677 50,227 -0.12(-1.72%)
Jan 07, 2009 7.060 7.377 6.661 6.794 59,647 -0.45(-6.21%)
Jan 06, 2009 7.202 7.402 7.044 7.243 75,807 +0.17(+2.35%)
Jan 05, 2009 7.252 7.427 6.652 7.077 44,313 -0.15(-2.07%)
Jan 02, 2009 6.844 7.543 6.673 7.227 51,005 +0.43(+6.37%)
Dec 31, 2008 6.652 6.885 6.544 6.794 187,066 +0.13(+2.00%)
Dec 30, 2008 6.427 6.661 6.153 6.661 75,103 +0.36(+5.68%)
Dec 29, 2008 6.619 6.627 6.169 6.303 38,039 -0.36(-5.38%)
Dec 26, 2008 6.652 6.661 6.569 6.661 17,094 +0.04(+0.63%)
Dec 24, 2008 6.561 6.661 6.336 6.619 30,834 +0.07(+1.02%)
Dec 23, 2008 6.361 6.652 6.353 6.552 102,882 +0.31(+4.93%)
Dec 22, 2008 6.228 6.386 5.853 6.244 117,015 +0.07(+1.08%)
Dec 19, 2008 6.502 6.619 6.128 6.178 235,433 -0.11(-1.72%)
Dec 18, 2008 6.311 6.411 6.128 6.286 72,817 -0.07(-1.05%)
Dec 17, 2008 5.728 6.444 5.728 6.353 145,585 +0.52(+8.84%)
Dec 16, 2008 5.628 5.853 5.570 5.836 167,321 +0.38(+7.02%)
Dec 15, 2008 5.903 5.911 5.245 5.453 125,327 -0.41(-6.96%)
Dec 12, 2008 5.545 5.986 5.245 5.861 101,472 +0.12(+2.03%)
Dec 11, 2008 5.903 6.094 5.154 5.745 135,338 -0.29(-4.83%)
Dec 10, 2008 5.920 6.036 5.620 6.036 90,663 +0.20(+3.42%)
Dec 09, 2008 5.745 6.003 5.603 5.836 126,426 -0.02(-0.43%)
Dec 08, 2008 5.370 5.870 4.904 5.861 187,294 +0.52(+9.83%)
Dec 05, 2008 4.562 5.370 4.180 5.337 109,953 +0.67(+14.46%)
Dec 04, 2008 4.862 5.147 4.429 4.662 126,811 -0.32(-6.51%)
Dec 03, 2008 4.604 5.087 4.404 4.987 141,746 +0.16(+3.28%)
Dec 02, 2008 4.388 4.837 4.346 4.829 96,275 +0.59(+13.95%)
Dec 01, 2008 5.095 5.254 4.213 4.238 135,071 -1.09(-20.47%)
Nov 28, 2008 5.070 5.328 5.070 5.328 38,857 +0.17(+3.39%)
Nov 26, 2008 4.804 5.179 4.429 5.154 161,494 +0.16(+3.17%)
Nov 25, 2008 4.862 4.995 4.579 4.995 96,840 +0.21(+4.35%)
Nov 24, 2008 4.562 4.871 3.955 4.787 161,194 +0.26(+5.70%)
Nov 21, 2008 3.905 4.579 3.597 4.529 151,765 +0.78(+20.89%)
Nov 20, 2008 3.921 4.413 3.655 3.747 101,498 -0.22(-5.66%)
Nov 19, 2008 4.796 4.821 3.963 3.971 97,702 -0.90(-18.46%)
Nov 18, 2008 4.562 5.145 4.479 4.871 91,642 +0.32(+7.14%)
Nov 17, 2008 4.413 5.020 4.180 4.546 78,190 +0.07(+1.49%)
Nov 14, 2008 5.137 5.728 4.396 4.479 146,847 -0.79(-15.01%)
Nov 13, 2008 4.438 5.320 4.171 5.270 145,911 +0.88(+20.11%)
Nov 12, 2008 4.629 4.945 4.304 4.388 133,217 -0.37(-7.71%)
Nov 11, 2008 4.854 5.170 4.737 4.754 181,401 -0.19(-3.87%)
Nov 10, 2008 4.671 5.037 4.637 4.945 153,753 +0.33(+7.22%)
Nov 07, 2008 4.171 4.621 4.030 4.612 92,186 +0.48(+11.69%)
Nov 06, 2008 3.996 4.483 3.996 4.130 89,629 +0.07(+1.64%)
Nov 05, 2008 4.279 4.329 3.913 4.063 158,514 -0.36(-8.10%)
Nov 04, 2008 4.737 4.737 3.988 4.421 434,976 -0.12(-2.75%)
Nov 03, 2008 4.621 5.079 4.479 4.546 202,651 -0.22(-4.55%)
Oct 31, 2008 4.621 5.087 4.213 4.762 307,046 +0.07(+1.60%)
Oct 30, 2008 4.746 4.746 4.371 4.687 176,860 +0.10(+2.18%)
Oct 29, 2008 4.579 4.912 3.971 4.587 326,098 +0.05(+1.10%)
Oct 28, 2008 4.155 4.604 3.780 4.538 207,602 +0.57(+14.50%)
Oct 27, 2008 3.896 4.329 3.880 3.963 108,562 -0.23(-5.56%)
Oct 24, 2008 3.896 4.346 3.672 4.196 219,154 -0.09(-2.14%)
Oct 23, 2008 4.196 4.329 3.871 4.288 283,506 +0.11(+2.59%)
Oct 22, 2008 3.763 4.246 3.763 4.180 282,443 +0.29(+7.49%)
Oct 21, 2008 3.547 4.088 3.488 3.888 319,208 +0.26(+7.11%)
Oct 20, 2008 3.588 4.046 3.422 3.630 418,890 +0.04(+1.16%)
Oct 17, 2008 4.080 4.338 3.538 3.588 338,550 -0.97(-21.21%)
Oct 16, 2008 4.379 4.896 3.297 4.554 382,040 +0.57(+14.20%)
Oct 15, 2008 4.821 4.821 3.980 3.988 137,900 -1.01(-20.17%)
Oct 14, 2008 6.361 6.361 4.637 4.995 85,788 -1.04(-17.24%)
Oct 13, 2008 6.236 6.236 5.670 6.036 198,128 +0.29(+5.07%)
Oct 10, 2008 4.138 5.753 3.772 5.745 213,519 +1.42(+32.95%)
Oct 09, 2008 4.995 4.995 4.204 4.321 208,116 -0.52(-10.67%)
Oct 08, 2008 4.629 5.878 4.229 4.837 87,295 +0.00(+0.00%)
Oct 07, 2008 6.019 6.144 4.546 4.837 63,874 -1.17(-19.53%)
Oct 06, 2008 5.661 7.285 5.420 6.011 93,009 +0.08(+1.40%)
Oct 03, 2008 6.011 6.061 5.112 5.928 79,853 +0.00(+0.00%)
Oct 02, 2008 6.036 6.119 5.920 5.928 28,559 -0.08(-1.38%)
Oct 01, 2008 6.561 6.561 5.720 6.011 37,593 -0.71(-10.53%)
Sep 30, 2008 5.886 6.719 5.545 6.719 166,099 +0.92(+15.78%)
Sep 29, 2008 6.461 7.019 5.620 5.803 179,227 -0.78(-11.88%)
Sep 26, 2008 6.053 6.952 5.870 6.586 51,655 +0.26(+4.08%)
Sep 25, 2008 6.819 7.393 6.011 6.328 98,127 -0.17(-2.69%)
Sep 24, 2008 6.760 6.944 6.402 6.502 86,083 -0.77(-10.54%)
Sep 23, 2008 7.260 7.501 6.594 7.268 44,204 +0.12(+1.75%)
Sep 22, 2008 7.410 7.826 6.744 7.143 123,476 -0.19(-2.61%)
Sep 19, 2008 6.985 7.335 5.770 7.335 568,716 +1.75(+31.30%)
Sep 18, 2008 5.303 6.452 3.855 5.587 723,805 +0.43(+8.40%)
Sep 17, 2008 5.920 5.970 5.095 5.154 251,567 -0.97(-15.90%)
Sep 16, 2008 6.494 6.852 5.528 6.128 269,536 -0.52(-7.88%)
Sep 15, 2008 7.635 7.851 6.652 6.652 130,390 -1.28(-16.16%)
Sep 12, 2008 7.593 7.951 7.543 7.934 97,697 +0.20(+2.58%)
Sep 11, 2008 7.710 7.901 7.501 7.735 149,570 -0.07(-0.96%)
Sep 10, 2008 8.176 8.251 7.685 7.810 154,420 -0.18(-2.29%)
Sep 09, 2008 8.367 8.650 7.993 7.993 178,203 -0.46(-5.42%)
Sep 08, 2008 8.659 8.850 8.063 8.451 137,033 +0.22(+2.73%)
Sep 05, 2008 8.242 8.309 7.934 8.226 104,700 -0.11(-1.30%)
Sep 04, 2008 8.834 8.875 8.276 8.334 97,730 -0.64(-7.14%)
Sep 03, 2008 8.326 9.000 7.810 8.975 138,420 +0.59(+7.05%)
Sep 02, 2008 8.551 8.659 8.026 8.384 158,723 +0.02(+0.20%)
Aug 29, 2008 8.534 8.584 7.926 8.367 118,939 -0.27(-3.09%)
Aug 28, 2008 8.442 8.675 8.326 8.634 157,884 +0.31(+3.70%)
Aug 27, 2008 8.217 8.384 8.217 8.326 241,471 +0.08(+1.01%)
Aug 26, 2008 8.076 8.309 8.043 8.242 263,729 +0.15(+1.85%)
Aug 25, 2008 8.068 8.134 8.051 8.093 84,546 -0.02(-0.31%)
Aug 22, 2008 8.026 8.118 7.801 8.118 110,439 +0.20(+2.52%)
Aug 21, 2008 7.785 8.242 7.785 7.918 119,751 +0.02(+0.21%)
Aug 20, 2008 7.810 8.118 7.810 7.901 59,200 +0.11(+1.39%)
Aug 19, 2008 7.751 7.868 7.676 7.793 96,207 -0.04(-0.53%)
Aug 18, 2008 8.068 8.101 7.760 7.835 74,925 -0.23(-2.89%)
Aug 15, 2008 8.234 8.392 7.909 8.068 181,616 -0.07(-0.82%)
Aug 14, 2008 7.984 8.334 7.984 8.134 111,491 +0.08(+1.03%)
Aug 13, 2008 7.976 8.126 7.901 8.051 164,808 +0.02(+0.31%)
Aug 12, 2008 8.043 8.118 7.876 8.026 103,390 -0.09(-1.13%)
Aug 11, 2008 8.143 8.151 7.951 8.118 378,370 -0.03(-0.41%)
Aug 08, 2008 7.893 8.168 7.601 8.151 150,513 +0.23(+2.94%)
Aug 07, 2008 8.034 8.151 7.760 7.918 99,718 -0.24(-2.96%)
Aug 06, 2008 8.301 8.301 8.076 8.159 175,506 +0.00(+0.00%)
Aug 05, 2008 7.835 8.176 7.835 8.159 247,113 +0.41(+5.26%)
Aug 04, 2008 8.101 8.151 7.751 7.751 175,975 -0.34(-4.22%)
Aug 01, 2008 8.093 8.159 7.876 8.093 123,588 +0.03(+0.41%)
Jul 31, 2008 8.093 8.326 8.001 8.059 131,741 -0.19(-2.32%)
Jul 30, 2008 8.118 8.476 8.018 8.251 352,978 +0.27(+3.44%)
Jul 29, 2008 7.976 8.109 7.019 7.976 109,416 +0.86(+12.05%)
Jul 28, 2008 7.660 7.851 7.085 7.118 147,566 -0.56(-7.27%)
Jul 25, 2008 7.635 7.810 7.218 7.676 123,133 +0.15(+1.99%)
Jul 24, 2008 7.735 7.876 7.493 7.526 140,469 -0.17(-2.27%)
Jul 23, 2008 7.335 7.743 7.027 7.701 125,232 +0.34(+4.64%)
Jul 22, 2008 6.452 7.385 6.311 7.360 228,012 +0.89(+13.77%)
Jul 21, 2008 6.594 6.694 6.402 6.469 142,049 -0.05(-0.77%)
Jul 18, 2008 6.519 6.667 6.278 6.519 119,580 +0.03(+0.51%)
Jul 17, 2008 5.820 6.511 5.820 6.486 185,813 +0.34(+5.56%)
Jul 16, 2008 5.828 6.186 5.753 6.144 414,915 +0.45(+7.89%)
Jul 15, 2008 5.245 6.044 5.116 5.695 519,995 +0.37(+6.87%)
Jul 14, 2008 5.445 5.445 5.187 5.328 168,181 -0.06(-1.08%)
Jul 11, 2008 5.370 5.478 5.204 5.387 251,728 -0.05(-0.92%)
Jul 10, 2008 5.503 5.570 5.370 5.437 433,422 -0.09(-1.66%)
Jul 09, 2008 5.720 5.820 5.520 5.528 232,400 -0.22(-3.91%)
Jul 08, 2008 5.595 5.936 5.578 5.753 299,254 +0.17(+3.13%)
Jul 07, 2008 5.670 5.786 5.462 5.578 258,284 -0.05(-0.89%)
Jul 04, 2008 5.653 5.728 5.537 5.628 223,578 +0.00(+0.00%)
Jul 03, 2008 5.653 5.728 5.537 5.628 223,578 -0.02(-0.29%)
Jul 02, 2008 6.086 6.477 5.645 5.645 354,642 -0.47(-7.63%)
Jul 01, 2008 6.219 6.502 5.978 6.111 567,198 -0.18(-2.91%)
Jun 30, 2008 6.502 6.594 6.261 6.294 633,311 -0.22(-3.32%)
Jun 27, 2008 6.436 6.511 6.261 6.511 1,083,937 +0.07(+1.16%)
Jun 26, 2008 6.436 6.577 6.328 6.436 342,310 -0.06(-0.90%)
Jun 25, 2008 6.669 6.669 6.477 6.494 318,072 -0.17(-2.62%)
Jun 24, 2008 6.669 6.727 6.427 6.669 220,127 -0.07(-1.11%)
Jun 23, 2008 6.810 6.810 6.636 6.744 100,779 +0.00(+0.00%)
Jun 20, 2008 6.752 6.752 6.661 6.744 318,906 -0.02(-0.37%)
Jun 19, 2008 6.702 6.769 6.577 6.769 179,504 +0.07(+0.99%)
Jun 18, 2008 6.644 6.711 6.361 6.702 151,673 +0.04(+0.63%)
Jun 17, 2008 6.827 6.827 6.644 6.661 147,545 -0.17(-2.56%)
Jun 16, 2008 6.835 6.910 6.694 6.835 88,822 -0.02(-0.24%)
Jun 13, 2008 6.802 6.852 6.353 6.852 117,466 +0.14(+2.11%)
Jun 12, 2008 6.810 6.810 6.336 6.711 209,161 -0.03(-0.49%)
Jun 11, 2008 6.760 6.760 6.652 6.744 240,599 -0.05(-0.74%)
Jun 10, 2008 6.711 6.844 6.303 6.794 196,612 +0.12(+1.75%)
Jun 09, 2008 6.694 6.819 6.436 6.677 122,581 -0.01(-0.12%)
Jun 06, 2008 6.652 6.844 6.502 6.686 155,500 -0.02(-0.37%)
Jun 05, 2008 6.494 6.711 6.394 6.711 989,133 +0.22(+3.47%)
Jun 04, 2008 6.319 6.522 6.161 6.486 176,043 +0.12(+1.96%)
Jun 03, 2008 6.353 6.602 6.286 6.361 151,446 +0.12(+2.00%)
Jun 02, 2008 6.477 6.477 6.161 6.236 96,041 -0.27(-4.22%)
May 30, 2008 6.444 6.536 6.344 6.511 220,178 +0.07(+1.03%)
May 29, 2008 6.228 6.486 6.211 6.444 169,036 +0.18(+2.93%)
May 28, 2008 6.486 6.486 6.236 6.261 45,657 -0.18(-2.84%)
May 27, 2008 6.328 6.586 6.328 6.444 62,638 +0.12(+1.98%)
May 26, 2008 6.219 6.461 6.219 6.319 122,689 +0.00(+0.00%)
May 23, 2008 6.219 6.461 6.219 6.319 122,689 +0.06(+0.93%)
May 22, 2008 6.228 6.369 6.178 6.261 80,861 +0.04(+0.67%)
May 21, 2008 6.611 6.777 6.178 6.219 121,695 -0.37(-5.56%)
May 20, 2008 6.294 6.711 6.294 6.586 172,673 +0.25(+3.94%)
May 19, 2008 6.536 6.569 6.269 6.336 189,808 -0.22(-3.30%)
May 16, 2008 6.661 6.661 6.386 6.552 227,564 -0.06(-0.88%)
May 15, 2008 6.727 6.727 6.544 6.611 135,415 -0.13(-1.98%)
May 14, 2008 6.686 6.752 6.486 6.744 62,676 +0.07(+1.00%)
May 13, 2008 6.736 6.794 6.536 6.677 87,717 -0.06(-0.87%)
May 12, 2008 6.627 6.760 6.411 6.736 216,231 +0.14(+2.15%)
May 09, 2008 6.744 6.744 6.436 6.594 138,392 -0.25(-3.65%)
May 08, 2008 6.744 7.235 6.711 6.844 103,045 +0.11(+1.61%)
May 07, 2008 7.443 7.943 6.717 6.736 105,927 -0.76(-10.11%)
May 06, 2008 7.335 7.651 7.243 7.493 90,950 +0.05(+0.67%)
May 05, 2008 7.676 7.676 7.410 7.443 87,890 -0.15(-1.97%)
May 02, 2008 7.776 7.934 7.485 7.593 119,793 -0.07(-0.98%)
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.