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

Macquarie Infrastructure Hldgs Llc (NY: MIC )

4.090 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 20, 2022 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 (%)
Aug 31, 2009 3.004 3.023 2.848 3.023 1,488,545 -0.03(-1.11%)
Aug 28, 2009 3.155 3.194 2.975 3.057 1,140,299 -0.06(-1.87%)
Aug 27, 2009 3.106 3.208 2.756 3.116 1,962,223 -0.03(-0.93%)
Aug 26, 2009 3.296 3.593 3.057 3.145 4,472,155 -0.12(-3.73%)
Aug 25, 2009 2.804 3.457 2.756 3.267 3,636,268 +0.52(+18.97%)
Aug 24, 2009 2.498 2.848 2.459 2.746 2,476,069 +0.29(+11.68%)
Aug 21, 2009 2.225 2.473 2.162 2.459 1,592,461 +0.20(+9.07%)
Aug 20, 2009 2.040 2.274 2.040 2.254 839,140 +0.22(+10.77%)
Aug 19, 2009 2.064 2.064 2.006 2.035 366,533 -0.03(-1.65%)
Aug 18, 2009 1.996 2.123 1.996 2.069 432,481 +0.06(+2.91%)
Aug 17, 2009 2.069 2.069 1.957 2.011 611,480 -0.16(-7.19%)
Aug 14, 2009 2.132 2.191 2.040 2.166 528,181 +0.01(+0.68%)
Aug 13, 2009 2.166 2.230 2.093 2.152 480,891 +0.02(+1.14%)
Aug 12, 2009 2.142 2.191 2.025 2.128 1,176,931 -0.05(-2.46%)
Aug 11, 2009 2.303 2.317 2.123 2.181 613,199 -0.12(-5.29%)
Aug 10, 2009 2.288 2.396 2.225 2.303 742,056 +0.00(+0.00%)
Aug 07, 2009 2.313 2.434 2.191 2.303 2,164,502 -0.01(-0.42%)
Aug 06, 2009 2.069 2.536 2.045 2.313 4,174,202 +0.23(+10.98%)
Aug 05, 2009 2.035 2.084 1.923 2.084 1,012,970 +0.05(+2.64%)
Aug 04, 2009 1.913 2.045 1.904 2.030 652,482 +0.10(+5.04%)
Aug 03, 2009 1.918 2.020 1.884 1.933 845,752 +0.04(+2.06%)
Jul 31, 2009 1.826 1.933 1.816 1.894 785,840 +0.09(+4.85%)
Jul 30, 2009 1.738 1.811 1.723 1.806 332,259 +0.05(+3.06%)
Jul 29, 2009 1.748 1.782 1.704 1.753 349,069 -0.04(-2.17%)
Jul 28, 2009 1.855 1.860 1.738 1.792 424,130 -0.08(-4.17%)
Jul 27, 2009 1.811 1.894 1.762 1.869 481,139 +0.07(+4.07%)
Jul 24, 2009 1.728 1.816 1.728 1.796 2,166 +0.02(+1.37%)
Jul 23, 2009 1.704 1.796 1.636 1.772 735,409 +0.08(+4.90%)
Jul 22, 2009 1.704 1.719 1.626 1.689 576,438 -0.01(-0.86%)
Jul 21, 2009 1.733 1.772 1.699 1.704 268,968 -0.02(-1.13%)
Jul 20, 2009 1.733 1.796 1.694 1.723 412,136 +0.02(+1.14%)
Jul 17, 2009 1.719 1.792 1.689 1.704 234,387 -0.04(-2.51%)
Jul 16, 2009 1.699 1.796 1.680 1.748 328,404 +0.04(+2.28%)
Jul 15, 2009 1.680 1.806 1.660 1.709 552,094 +0.10(+6.36%)
Jul 14, 2009 1.524 1.694 1.524 1.607 356,556 +0.10(+6.45%)
Jul 13, 2009 1.558 1.592 1.509 1.509 404,600 -0.07(-4.62%)
Jul 10, 2009 1.646 1.646 1.582 1.582 371,941 -0.06(-3.85%)
Jul 09, 2009 1.646 1.699 1.607 1.646 441,425 +0.04(+2.74%)
Jul 08, 2009 1.777 1.787 1.519 1.602 1,476,343 -0.18(-10.35%)
Jul 07, 2009 1.821 1.835 1.777 1.787 370,283 -0.05(-2.65%)
Jul 06, 2009 1.762 1.835 1.743 1.835 623,233 +0.02(+1.07%)
Jul 02, 2009 1.855 1.894 1.743 1.816 453,328 -0.09(-4.60%)
Jul 01, 2009 1.996 2.040 1.904 1.904 574,402 -0.10(-4.87%)
Jun 30, 2009 1.850 2.001 1.787 2.001 731,954 +0.13(+7.03%)
Jun 29, 2009 1.889 1.967 1.758 1.869 1,546,270 +0.14(+8.17%)
Jun 26, 2009 1.694 1.767 1.665 1.728 232,392 +0.02(+1.43%)
Jun 25, 2009 1.680 1.738 1.665 1.704 487,348 -0.03(-1.96%)
Jun 24, 2009 1.660 1.826 1.641 1.738 648,251 +0.04(+2.59%)
Jun 23, 2009 1.641 1.764 1.631 1.694 816,318 +0.05(+2.96%)
Jun 22, 2009 1.801 1.884 1.646 1.646 857,589 -0.19(-10.58%)
Jun 19, 2009 1.855 1.918 1.758 1.840 551,818 +0.02(+1.07%)
Jun 18, 2009 1.826 1.908 1.796 1.821 417,210 -0.06(-3.36%)
Jun 17, 2009 1.938 1.938 1.782 1.884 801,424 -0.07(-3.73%)
Jun 16, 2009 1.991 2.084 1.874 1.957 604,132 -0.04(-1.95%)
Jun 15, 2009 1.991 2.045 1.889 1.996 645,558 -0.05(-2.38%)
Jun 12, 2009 2.084 2.132 2.002 2.045 505,290 -0.08(-3.67%)
Jun 11, 2009 2.069 2.240 1.977 2.123 1,707,571 +0.27(+14.74%)
Jun 10, 2009 1.811 2.045 1.792 1.850 2,213,858 +0.04(+2.43%)
Jun 09, 2009 1.753 1.826 1.728 1.806 559,706 +0.06(+3.34%)
Jun 08, 2009 1.709 1.782 1.709 1.748 579,083 -0.00(-0.28%)
Jun 05, 2009 1.777 1.850 1.738 1.753 626,622 -0.00(-0.28%)
Jun 04, 2009 1.772 1.792 1.665 1.758 704,285 +0.04(+2.27%)
Jun 03, 2009 1.889 1.889 1.611 1.719 929,591 -0.14(-7.35%)
Jun 02, 2009 1.831 1.899 1.767 1.855 857,061 +0.01(+0.79%)
Jun 01, 2009 1.680 1.845 1.680 1.840 1,198,496 +0.17(+10.20%)
May 29, 2009 1.641 1.738 1.548 1.670 1,398,906 +0.05(+3.31%)
May 28, 2009 1.626 1.646 1.548 1.616 841,656 -0.01(-0.90%)
May 27, 2009 1.587 1.680 1.577 1.631 564,286 +0.00(+0.00%)
May 26, 2009 1.607 1.631 1.524 1.631 681,027 +0.07(+4.36%)
May 22, 2009 1.558 1.607 1.504 1.563 332,200 +0.00(+0.31%)
May 21, 2009 1.563 1.650 1.412 1.558 911,984 -0.03(-2.14%)
May 20, 2009 1.694 1.792 1.568 1.592 1,552,278 -0.04(-2.68%)
May 19, 2009 1.573 1.762 1.568 1.636 1,751,147 +0.08(+5.00%)
May 18, 2009 1.504 1.558 1.417 1.558 945,896 +0.05(+3.23%)
May 15, 2009 1.553 1.577 1.402 1.509 1,086,921 -0.04(-2.82%)
May 14, 2009 1.305 1.553 1.227 1.553 1,746,279 +0.24(+18.59%)
May 13, 2009 1.407 1.441 1.290 1.310 1,258,418 -0.16(-10.63%)
May 12, 2009 1.538 1.558 1.388 1.465 1,365,158 -0.01(-0.99%)
May 11, 2009 1.616 1.616 1.475 1.480 1,421,297 -0.18(-10.59%)
May 08, 2009 1.689 1.704 1.509 1.655 1,654,195 +0.00(+0.00%)
May 07, 2009 1.899 1.899 1.475 1.655 3,860,266 -0.30(-15.21%)
May 06, 2009 2.016 2.054 1.758 1.952 1,588,371 +0.00(+0.25%)
May 05, 2009 1.967 1.991 1.582 1.947 3,082,196 +0.08(+4.17%)
May 04, 2009 1.782 1.943 1.782 1.869 3,068,792 +0.42(+29.29%)
May 01, 2009 1.207 1.485 1.188 1.446 2,352,486 +0.24(+19.76%)
Apr 30, 2009 1.164 1.232 1.125 1.207 1,215,337 +0.05(+4.64%)
Apr 29, 2009 1.095 1.164 1.071 1.154 1,117,826 +0.05(+4.40%)
Apr 28, 2009 1.086 1.159 1.071 1.105 1,020,599 -0.03(-2.58%)
Apr 27, 2009 1.120 1.217 1.071 1.134 1,230,093 -0.02(-1.69%)
Apr 24, 2009 1.193 1.232 1.120 1.154 770,578 -0.02(-1.66%)
Apr 23, 2009 1.266 1.310 1.120 1.173 1,267,943 -0.04(-3.60%)
Apr 22, 2009 1.241 1.402 1.168 1.217 1,341,637 -0.01(-0.79%)
Apr 21, 2009 1.056 1.246 0.9883 1.227 1,999,785 +0.19(+18.31%)
Apr 20, 2009 1.509 1.509 0.9883 1.037 3,290,232 -0.35(-25.26%)
Apr 17, 2009 1.251 1.407 1.168 1.388 1,573,385 +0.18(+14.46%)
Apr 16, 2009 1.276 1.280 1.144 1.212 1,349,155 -0.01(-0.80%)
Apr 15, 2009 1.164 1.256 1.100 1.222 2,190,415 +0.10(+8.66%)
Apr 14, 2009 1.071 1.392 1.022 1.125 4,275,991 +0.13(+12.68%)
Apr 13, 2009 0.9445 1.071 0.8033 0.9980 2,101,143 +0.12(+13.89%)
Apr 09, 2009 0.8666 0.9007 0.8033 0.8763 2,468,255 +0.15(+20.00%)
Apr 08, 2009 0.7838 0.7838 0.7205 0.7303 1,199,443 -0.02(-3.23%)
Apr 07, 2009 0.8276 0.8276 0.7497 0.7546 1,422,804 -0.05(-6.63%)
Apr 06, 2009 0.8715 0.8715 0.7303 0.8082 1,431,263 -0.04(-5.14%)
Apr 03, 2009 0.8812 0.8812 0.8082 0.8520 1,053,609 +0.02(+2.94%)
Apr 02, 2009 0.8033 0.9251 0.7887 0.8276 1,715,125 +0.09(+11.84%)
Apr 01, 2009 0.6719 0.8071 0.6719 0.7400 1,190,118 +0.07(+10.14%)
Mar 31, 2009 0.7205 0.7497 0.6621 0.6719 1,229,748 -0.01(-2.13%)
Mar 30, 2009 0.8276 0.8276 0.6572 0.6865 1,718,857 -0.23(-25.40%)
Mar 26, 2009 0.8958 1.018 0.8763 0.9201 3,146,360 +0.07(+8.00%)
Mar 25, 2009 0.6232 0.9640 0.6086 0.8520 6,212,196 +0.25(+42.28%)
Mar 24, 2009 0.6086 0.6524 0.5842 0.5988 1,718,461 -0.01(-1.60%)
Mar 23, 2009 0.5875 0.6134 0.5842 0.6086 2,340,733 +0.05(+8.70%)
Mar 20, 2009 0.6280 0.6280 0.5404 0.5599 1,235,007 -0.03(-5.74%)
Mar 19, 2009 0.5842 0.6086 0.5647 0.5940 1,888,871 +0.03(+6.09%)
Mar 18, 2009 0.5355 0.5696 0.5355 0.5599 1,080,862 +0.00(+0.88%)
Mar 17, 2009 0.6086 0.6086 0.5355 0.5550 940,956 -0.03(-5.79%)
Mar 16, 2009 0.6329 0.6329 0.5550 0.5891 1,059,024 -0.03(-4.72%)
Mar 13, 2009 0.6524 0.7011 0.6134 0.6183 0 -0.01(-1.55%)
Mar 12, 2009 0.5842 0.6329 0.5550 0.6280 776,804 +0.02(+3.20%)
Mar 11, 2009 0.6426 0.6572 0.5842 0.6086 757,100 -0.02(-3.10%)
Mar 10, 2009 0.6378 0.7059 0.5940 0.6280 1,359,292 -0.00(-0.77%)
Mar 09, 2009 0.6524 0.6816 0.6086 0.6329 844,353 -0.02(-2.99%)
Mar 06, 2009 0.5842 0.6621 0.5842 0.6524 0 +0.07(+11.67%)
Mar 05, 2009 0.6134 0.6232 0.5404 0.5842 2,069,825 -0.08(-12.41%)
Mar 04, 2009 0.5696 0.6962 0.5355 0.6670 4,203,361 +0.28(+73.42%)
Mar 02, 2009 0.5647 0.6037 0.3797 0.3846 6,452,113 -0.25(-39.23%)
Feb 27, 2009 0.9834 0.9834 0.5161 0.6329 5,429,001 -0.37(-36.89%)
Feb 26, 2009 1.461 1.461 0.9786 1.003 4,538,580 -0.62(-38.14%)
Feb 25, 2009 1.787 1.787 1.582 1.621 638,802 -0.18(-9.76%)
Feb 24, 2009 1.314 1.879 1.310 1.796 1,346,955 +0.46(+34.18%)
Feb 23, 2009 1.626 1.626 1.339 1.339 511,015 -0.11(-7.41%)
Feb 20, 2009 1.485 1.534 1.363 1.446 887,116 -0.08(-5.41%)
Feb 19, 2009 1.655 1.704 1.465 1.529 781,600 -0.11(-6.55%)
Feb 18, 2009 1.908 1.908 1.582 1.636 620,719 -0.12(-6.67%)
Feb 17, 2009 1.835 1.933 1.722 1.753 609,812 -0.19(-9.77%)
Feb 13, 2009 1.928 1.981 1.879 1.943 406,531 +0.04(+2.05%)
Feb 12, 2009 1.933 1.943 1.821 1.904 441,556 +0.01(+0.77%)
Feb 11, 2009 1.840 1.981 1.840 1.889 300,736 +0.02(+1.04%)
Feb 10, 2009 2.020 2.067 1.855 1.869 880,691 -0.12(-5.88%)
Feb 09, 2009 1.977 2.089 1.947 1.986 693,450 -0.04(-2.16%)
Feb 06, 2009 1.855 2.108 1.855 2.030 961,135 +0.14(+7.47%)
Feb 05, 2009 1.899 1.923 1.607 1.889 1,325,332 -0.03(-1.52%)
Feb 04, 2009 1.938 2.035 1.904 1.918 922,535 -0.09(-4.37%)
Feb 03, 2009 1.986 2.040 1.928 2.006 587,285 -0.01(-0.72%)
Feb 02, 2009 1.991 2.054 1.860 2.020 1,011,553 +0.01(+0.73%)
Jan 30, 2009 2.157 2.157 1.972 2.006 0 -0.05(-2.37%)
Jan 29, 2009 2.288 2.337 2.054 2.054 948,932 -0.28(-12.08%)
Jan 28, 2009 2.079 2.434 2.079 2.337 1,317,297 +0.22(+10.34%)
Jan 27, 2009 2.064 2.142 1.952 2.118 749,116 +0.09(+4.32%)
Jan 26, 2009 2.050 2.166 1.981 2.030 634,904 -0.01(-0.48%)
Jan 23, 2009 1.947 2.118 1.850 2.040 827,984 +0.07(+3.71%)
Jan 22, 2009 2.108 2.137 1.952 1.967 1,330,085 -0.21(-9.82%)
Jan 21, 2009 2.171 2.186 1.952 2.181 1,180,934 +0.25(+13.13%)
Jan 20, 2009 2.069 2.210 1.904 1.928 1,079,708 -0.19(-9.17%)
Jan 16, 2009 2.313 2.366 1.981 2.123 973,646 -0.16(-6.84%)
Jan 15, 2009 2.181 2.278 1.947 2.278 1,539,315 +0.08(+3.54%)
Jan 14, 2009 2.439 2.536 2.093 2.201 1,324,301 -0.35(-13.58%)
Jan 13, 2009 2.191 2.566 2.191 2.546 1,101,238 +0.29(+12.96%)
Jan 12, 2009 2.668 2.692 2.166 2.254 1,613,186 -0.42(-15.66%)
Jan 09, 2009 2.809 2.863 2.629 2.673 769,406 -0.12(-4.19%)
Jan 08, 2009 2.795 2.897 2.556 2.790 1,316,605 -0.00(-0.17%)
Jan 07, 2009 2.702 2.980 2.629 2.795 1,897,761 +0.09(+3.42%)
Jan 06, 2009 2.293 3.130 2.254 2.702 4,138,616 +0.50(+22.52%)
Jan 05, 2009 1.947 2.366 1.865 2.205 1,668,246 +0.26(+13.25%)
Jan 02, 2009 1.869 1.947 1.758 1.947 0 +0.11(+6.10%)
Jan 01, 2009 1.470 1.923 1.470 1.835 0 +0.00(+0.00%)
Dec 31, 2008 1.470 1.923 1.470 1.835 1,793,275 +0.34(+22.40%)
Dec 30, 2008 1.412 1.499 1.300 1.499 1,941,906 +0.11(+7.69%)
Dec 29, 2008 1.655 1.655 1.373 1.392 1,732,829 -0.24(-14.63%)
Dec 26, 2008 1.650 1.777 1.582 1.631 940,282 +0.01(+0.90%)
Dec 24, 2008 1.655 1.660 1.582 1.616 397,970 -0.04(-2.35%)
Dec 23, 2008 1.660 1.704 1.577 1.655 751,599 -0.01(-0.58%)
Dec 22, 2008 1.772 1.772 1.607 1.665 999,603 -0.04(-2.29%)
Dec 19, 2008 1.748 1.753 1.616 1.704 1,040,991 -0.00(-0.28%)
Dec 18, 2008 1.655 1.753 1.636 1.709 1,531,452 +0.10(+6.36%)
Dec 17, 2008 1.636 1.670 1.582 1.607 1,578,750 -0.06(-3.79%)
Dec 16, 2008 1.738 1.792 1.582 1.670 1,098,243 -0.07(-3.92%)
Dec 15, 2008 1.904 1.904 1.704 1.738 1,576,234 -0.05(-2.72%)
Dec 12, 2008 1.558 1.826 1.553 1.787 762,280 +0.13(+7.62%)
Dec 11, 2008 1.787 1.844 1.621 1.660 782,950 -0.10(-5.54%)
Dec 10, 2008 1.826 1.850 1.704 1.758 1,081,293 -0.00(-0.28%)
Dec 09, 2008 1.782 1.923 1.709 1.762 1,151,471 -0.06(-3.21%)
Dec 08, 2008 1.904 1.947 1.796 1.821 1,383,924 +0.00(+0.27%)
Dec 05, 2008 1.675 1.938 1.655 1.816 1,320,485 +0.11(+6.27%)
Dec 04, 2008 2.045 2.045 1.704 1.709 1,245,006 -0.34(-16.43%)
Dec 03, 2008 1.913 2.079 1.655 2.045 1,478,559 +0.36(+21.39%)
Dec 02, 2008 1.641 1.865 1.597 1.684 1,279,552 +0.14(+9.15%)
Dec 01, 2008 2.162 2.181 1.524 1.543 1,616,417 -0.73(-31.97%)
Nov 28, 2008 2.288 2.410 2.157 2.269 867,826 -0.07(-2.92%)
Nov 26, 2008 1.704 2.434 1.699 2.337 2,505,828 +0.64(+37.54%)
Nov 25, 2008 1.611 1.865 1.597 1.699 1,537,316 +0.09(+5.44%)
Nov 24, 2008 1.188 1.675 1.129 1.611 2,679,075 +0.48(+42.67%)
Nov 21, 2008 1.237 1.353 0.9834 1.129 2,466,411 -0.12(-9.73%)
Nov 20, 2008 1.485 1.519 1.110 1.251 2,811,438 -0.25(-16.56%)
Nov 19, 2008 1.806 1.806 1.461 1.499 2,097,004 -0.27(-15.38%)
Nov 18, 2008 1.947 2.006 1.636 1.772 1,742,588 -0.12(-6.19%)
Nov 17, 2008 2.283 2.308 1.856 1.889 2,580,249 -0.13(-6.28%)
Nov 14, 2008 1.869 2.147 1.826 2.016 2,679,941 +0.19(+10.11%)
Nov 13, 2008 1.869 2.042 1.504 1.831 4,254,611 -0.09(-4.81%)
Nov 12, 2008 2.507 2.527 1.894 1.923 3,407,308 -0.55(-22.09%)
Nov 11, 2008 2.814 2.882 2.415 2.468 2,449,995 -0.53(-17.69%)
Nov 10, 2008 3.535 3.710 2.707 2.999 3,235,250 -0.51(-14.44%)
Nov 07, 2008 4.386 4.523 3.418 3.505 2,748,975 -1.02(-22.50%)
Nov 06, 2008 5.599 5.738 3.987 4.523 4,542,318 -1.29(-22.13%)
Nov 05, 2008 6.076 6.323 5.774 5.808 928,231 -0.27(-4.41%)
Nov 04, 2008 5.394 6.163 5.394 6.076 1,324,952 +0.82(+15.56%)
Nov 03, 2008 5.078 5.302 4.868 5.258 1,069,565 +0.32(+6.40%)
Oct 31, 2008 5.195 5.297 4.825 4.942 1,347,859 -0.28(-5.32%)
Oct 30, 2008 4.937 5.336 4.922 5.219 743,800 +0.15(+2.88%)
Oct 29, 2008 4.893 5.312 4.722 5.073 1,294,458 +0.21(+4.30%)
Oct 28, 2008 4.284 4.864 4.284 4.864 835,687 +0.64(+15.09%)
Oct 27, 2008 4.440 4.503 4.216 4.226 543,068 -0.19(-4.41%)
Oct 24, 2008 4.377 4.610 4.153 4.421 651,254 -0.08(-1.73%)
Oct 23, 2008 4.810 4.985 4.391 4.498 1,362,011 -0.22(-4.64%)
Oct 22, 2008 5.000 5.078 4.615 4.718 866,276 -0.28(-5.65%)
Oct 21, 2008 5.195 5.258 4.864 5.000 792,343 -0.15(-2.84%)
Oct 20, 2008 5.015 5.153 4.849 5.146 649,919 +0.33(+6.88%)
Oct 17, 2008 4.956 5.039 4.382 4.815 1,480,670 -0.05(-1.10%)
Oct 16, 2008 5.180 5.180 4.640 4.868 877,803 -0.04(-0.89%)
Oct 15, 2008 5.399 5.716 4.873 4.912 810,895 -0.52(-9.51%)
Oct 14, 2008 6.081 6.081 5.341 5.428 1,121,760 -0.15(-2.71%)
Oct 13, 2008 5.010 5.852 4.864 5.579 1,214,520 +0.73(+15.06%)
Oct 10, 2008 4.606 5.409 4.606 4.849 3,193,031 -0.27(-5.23%)
Oct 09, 2008 5.414 5.725 5.029 5.117 1,612,013 -0.23(-4.28%)
Oct 08, 2008 5.170 5.560 5.015 5.346 2,643,655 -0.02(-0.45%)
Oct 07, 2008 5.477 5.837 5.185 5.370 2,314,365 -0.19(-3.50%)
Oct 06, 2008 5.837 5.867 5.053 5.565 1,420,658 -0.40(-6.77%)
Oct 03, 2008 6.173 6.392 5.901 5.969 1,735,179 -0.14(-2.31%)
Oct 02, 2008 6.387 6.387 6.052 6.110 1,471,253 -0.17(-2.71%)
Oct 01, 2008 6.611 6.611 6.212 6.280 1,154,137 -0.15(-2.35%)
Sep 30, 2008 6.086 6.495 6.052 6.431 2,158,689 +0.28(+4.59%)
Sep 29, 2008 7.308 7.308 5.842 6.149 1,672,225 -1.03(-14.37%)
Sep 26, 2008 7.181 7.264 7.050 7.181 0 +0.01(+0.20%)
Sep 25, 2008 7.347 7.376 7.064 7.166 1,768,850 -0.18(-2.45%)
Sep 24, 2008 7.517 7.712 7.317 7.347 1,134,729 -0.08(-1.11%)
Sep 23, 2008 7.906 8.106 7.200 7.429 1,446,689 -0.61(-7.57%)
Sep 22, 2008 7.872 8.082 7.790 8.038 1,653,083 -0.07(-0.90%)
Sep 19, 2008 7.551 9.732 7.551 8.111 0 +0.79(+10.77%)
Sep 18, 2008 7.303 10.45 6.840 7.322 2,266,601 +0.08(+1.14%)
Sep 17, 2008 8.203 8.213 7.064 7.239 2,475,716 -0.95(-11.65%)
Sep 16, 2008 9.007 9.007 8.077 8.194 2,065,101 -0.82(-9.13%)
Sep 15, 2008 9.085 9.323 8.734 9.016 1,262,413 -0.42(-4.44%)
Sep 12, 2008 8.958 9.503 8.958 9.435 1,111,689 +0.34(+3.75%)
Sep 11, 2008 9.177 9.177 8.841 9.094 1,382,718 +0.08(+0.92%)
Sep 10, 2008 9.060 9.469 8.904 9.012 2,151,680 +0.14(+1.54%)
Sep 09, 2008 8.612 8.948 8.578 8.875 1,101,503 +0.31(+3.58%)
Sep 08, 2008 8.924 9.133 8.354 8.569 2,091,953 -0.15(-1.73%)
Sep 05, 2008 8.861 8.924 8.306 8.719 0 -0.27(-2.98%)
Sep 04, 2008 9.109 9.226 8.934 8.987 1,814,670 -0.25(-2.74%)
Sep 03, 2008 9.659 9.683 8.995 9.240 1,621,462 -0.39(-4.09%)
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.