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 (%)
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%)
Sep 02, 2008 9.927 10.05 9.498 9.635 1,204,083 -0.47(-4.63%)
Aug 29, 2008 10.26 10.39 10.05 10.10 817,868 -0.11(-1.10%)
Aug 28, 2008 9.971 10.24 9.888 10.21 1,089,000 +0.33(+3.35%)
Aug 27, 2008 9.932 10.08 9.839 9.883 692,836 -0.09(-0.88%)
Aug 26, 2008 10.37 10.41 9.927 9.971 834,360 -0.38(-3.67%)
Aug 25, 2008 10.19 10.53 10.12 10.35 566,281 +0.09(+0.85%)
Aug 22, 2008 10.31 10.31 10.01 10.26 595,259 +0.14(+1.35%)
Aug 21, 2008 10.12 10.32 10.07 10.13 1,334,035 -0.05(-0.53%)
Aug 20, 2008 10.28 10.28 10.00 10.18 1,287,167 -0.17(-1.60%)
Aug 19, 2008 10.48 10.60 10.27 10.35 941,059 -0.18(-1.71%)
Aug 18, 2008 10.52 10.71 10.37 10.53 1,059,404 -0.08(-0.78%)
Aug 15, 2008 10.52 10.64 10.39 10.61 0 +0.19(+1.87%)
Aug 14, 2008 10.37 10.61 10.33 10.41 928,726 +0.06(+0.61%)
Aug 13, 2008 10.31 10.52 10.17 10.35 931,540 +0.02(+0.24%)
Aug 12, 2008 10.66 10.80 10.29 10.33 749,578 -0.18(-1.67%)
Aug 11, 2008 10.74 10.93 10.22 10.50 1,111,541 +0.35(+3.45%)
Aug 08, 2008 10.34 10.37 9.902 10.15 2,279,620 -0.49(-4.58%)
Aug 07, 2008 11.78 12.05 10.56 10.64 1,663,959 -1.21(-10.23%)
Aug 06, 2008 11.58 11.95 11.58 11.85 660,667 +0.12(+1.04%)
Aug 05, 2008 11.25 11.84 11.25 11.73 886,120 +0.56(+5.06%)
Aug 04, 2008 11.03 11.40 10.85 11.16 725,848 +0.07(+0.66%)
Aug 01, 2008 10.96 11.18 10.71 11.09 387,015 +0.18(+1.61%)
Jul 31, 2008 11.14 11.33 10.86 10.92 748,249 -0.13(-1.19%)
Jul 30, 2008 10.67 11.07 10.67 11.05 940,260 +0.29(+2.67%)
Jul 29, 2008 10.76 10.82 10.59 10.76 1,055,197 +0.18(+1.66%)
Jul 28, 2008 10.75 10.82 10.50 10.58 707,661 -0.16(-1.45%)
Jul 25, 2008 11.04 11.33 10.69 10.74 1,005,214 -0.24(-2.22%)
Jul 24, 2008 11.82 11.82 10.87 10.98 736,071 -0.74(-6.31%)
Jul 23, 2008 11.63 11.91 11.59 11.72 697,217 +0.20(+1.73%)
Jul 22, 2008 11.01 11.61 10.88 11.52 1,734,651 +0.45(+4.09%)
Jul 21, 2008 10.78 11.09 10.78 11.07 1,111,264 +0.22(+2.02%)
Jul 18, 2008 11.08 11.14 9.990 10.85 1,298,895 -0.18(-1.63%)
Jul 17, 2008 10.63 11.06 10.56 11.03 1,113,718 +0.44(+4.18%)
Jul 16, 2008 10.76 10.76 10.48 10.59 1,229,450 -0.14(-1.27%)
Jul 15, 2008 10.57 10.87 10.52 10.73 1,180,452 -0.01(-0.09%)
Jul 14, 2008 10.55 10.86 10.55 10.73 864,819 +0.14(+1.29%)
Jul 11, 2008 10.72 10.79 10.29 10.60 1,385,025 -0.36(-3.29%)
Jul 10, 2008 11.01 11.19 10.76 10.96 1,186,794 -0.12(-1.10%)
Jul 09, 2008 11.37 11.45 11.07 11.08 2,079,132 -0.31(-2.73%)
Jul 08, 2008 11.45 11.73 11.37 11.39 1,354,652 -0.42(-3.59%)
Jul 07, 2008 11.64 11.96 11.46 11.82 1,205,548 -0.06(-0.53%)
Jul 04, 2008 11.96 12.15 11.78 11.88 586,844 +0.00(+0.00%)
Jul 03, 2008 11.96 12.15 11.78 11.88 586,844 -0.08(-0.65%)
Jul 02, 2008 12.38 12.48 11.87 11.96 1,181,255 -0.21(-1.76%)
Jul 01, 2008 12.62 13.00 12.10 12.17 2,128,757 -0.14(-1.15%)
Jun 30, 2008 13.23 13.39 12.24 12.31 1,223,416 -0.82(-6.23%)
Jun 27, 2008 12.57 13.30 12.57 13.13 1,225,887 +0.50(+3.93%)
Jun 26, 2008 13.70 13.79 12.53 12.63 2,386,897 -1.22(-8.79%)
Jun 25, 2008 14.08 14.08 13.80 13.85 582,008 -0.14(-1.01%)
Jun 24, 2008 14.15 14.15 13.81 13.99 1,045,066 -0.12(-0.86%)
Jun 23, 2008 14.62 14.68 14.07 14.11 532,944 -0.50(-3.43%)
Jun 20, 2008 14.84 14.95 14.50 14.62 490,070 -0.22(-1.51%)
Jun 19, 2008 14.73 14.85 14.66 14.84 492,535 +0.20(+1.40%)
Jun 18, 2008 14.73 14.90 14.57 14.63 461,803 -0.32(-2.15%)
Jun 17, 2008 14.91 15.04 14.78 14.96 667,255 +0.11(+0.75%)
Jun 16, 2008 14.60 15.03 14.60 14.84 907,200 +0.16(+1.09%)
Jun 13, 2008 14.83 15.04 14.57 14.68 897,296 -0.16(-1.08%)
Jun 12, 2008 15.35 15.55 14.78 14.84 992,202 -0.42(-2.77%)
Jun 11, 2008 15.92 15.94 15.21 15.27 1,440,662 -0.46(-2.91%)
Jun 10, 2008 15.73 16.04 15.70 15.73 438,734 -0.23(-1.46%)
Jun 09, 2008 15.94 16.18 15.88 15.96 627,158 +0.13(+0.80%)
Jun 06, 2008 16.12 16.13 15.81 15.83 696,179 -0.28(-1.75%)
Jun 05, 2008 15.98 16.36 15.98 16.11 568,600 +0.16(+0.98%)
Jun 04, 2008 16.15 16.25 15.85 15.96 494,942 -0.13(-0.79%)
Jun 03, 2008 15.88 16.10 15.84 16.09 472,050 +0.28(+1.76%)
Jun 02, 2008 16.16 16.16 15.75 15.81 916,304 -0.37(-2.32%)
May 30, 2008 16.01 16.31 15.92 16.18 702,072 +0.13(+0.79%)
May 29, 2008 15.77 16.17 15.68 16.06 612,932 +0.26(+1.66%)
May 28, 2008 15.68 15.81 15.51 15.79 533,164 +0.21(+1.38%)
May 27, 2008 15.63 15.72 15.49 15.58 791,930 +0.04(+0.25%)
May 26, 2008 15.63 15.71 15.46 15.54 0 +0.00(+0.00%)
May 23, 2008 15.63 15.71 15.46 15.54 427,260 -0.06(-0.37%)
May 22, 2008 15.29 15.70 15.29 15.60 737,387 +0.35(+2.27%)
May 21, 2008 16.00 16.00 15.23 15.25 916,164 -0.65(-4.10%)
May 20, 2008 15.38 15.96 15.12 15.91 1,172,609 +0.60(+3.91%)
May 19, 2008 15.13 15.46 15.03 15.31 1,267,602 +0.17(+1.09%)
May 16, 2008 14.63 15.22 14.63 15.14 1,566,611 +0.37(+2.47%)
May 15, 2008 14.49 14.83 14.34 14.78 858,335 +0.37(+2.53%)
May 14, 2008 14.39 14.52 14.32 14.41 761,399 +0.02(+0.17%)
May 13, 2008 14.19 14.43 14.17 14.39 929,250 +0.02(+0.17%)
May 12, 2008 14.44 14.44 13.64 14.36 1,133,577 +0.16(+1.13%)
May 09, 2008 14.29 14.49 14.08 14.20 558,301 -0.32(-2.18%)
May 08, 2008 13.63 14.52 13.39 14.52 1,745,231 +1.40(+10.69%)
May 07, 2008 13.43 13.44 12.99 13.12 2,152,699 -0.36(-2.67%)
May 06, 2008 13.54 13.70 13.28 13.48 950,610 -0.11(-0.79%)
May 05, 2008 13.47 13.92 13.46 13.58 1,206,562 -0.03(-0.25%)
May 02, 2008 14.07 14.12 13.41 13.62 1,806,940 -0.40(-2.85%)
May 01, 2008 14.41 14.44 14.02 14.02 1,204,642 -0.39(-2.74%)
Apr 30, 2008 14.65 14.69 14.37 14.41 866,877 -0.14(-0.97%)
Apr 29, 2008 14.73 14.81 14.51 14.55 529,694 -0.08(-0.57%)
Apr 28, 2008 14.53 14.84 14.45 14.63 588,715 +0.10(+0.70%)
Apr 25, 2008 14.56 14.80 14.46 14.53 688,834 -0.02(-0.17%)
Apr 24, 2008 14.46 14.77 14.45 14.56 510,785 -0.04(-0.27%)
Apr 23, 2008 14.93 14.93 14.40 14.60 588,787 -0.28(-1.87%)
Apr 22, 2008 14.80 14.89 14.68 14.87 507,597 +0.10(+0.66%)
Apr 21, 2008 14.80 14.85 14.61 14.78 380,494 -0.02(-0.16%)
Apr 18, 2008 15.12 15.12 14.76 14.80 504,284 -0.13(-0.88%)
Apr 17, 2008 14.69 14.98 14.66 14.93 471,933 +0.24(+1.62%)
Apr 16, 2008 14.14 14.89 14.14 14.69 613,059 +0.49(+3.46%)
Apr 15, 2008 14.54 14.54 13.95 14.20 507,870 -0.23(-1.59%)
Apr 14, 2008 14.53 14.58 14.25 14.43 359,348 -0.02(-0.13%)
Apr 11, 2008 14.47 14.76 14.40 14.45 342,572 -0.27(-1.85%)
Apr 10, 2008 14.68 14.88 14.62 14.72 399,742 -0.04(-0.26%)
Apr 09, 2008 15.09 15.18 14.64 14.76 648,128 -0.31(-2.07%)
Apr 08, 2008 14.88 15.12 14.81 15.07 552,792 +0.20(+1.34%)
Apr 07, 2008 14.50 14.97 14.48 14.87 837,049 +0.43(+2.97%)
Apr 04, 2008 14.47 14.57 14.24 14.44 672,180 +0.08(+0.58%)
Apr 03, 2008 13.98 14.51 13.80 14.36 1,068,844 +0.46(+3.33%)
Apr 02, 2008 14.63 14.63 13.79 13.90 1,226,503 -0.56(-3.90%)
Apr 01, 2008 14.26 14.46 14.20 14.46 667,908 +0.28(+1.99%)
Mar 31, 2008 14.22 14.22 13.88 14.18 601,214 -0.04(-0.27%)
Mar 28, 2008 14.36 14.43 14.12 14.22 551,095 -0.15(-1.05%)
Mar 27, 2008 14.65 14.74 14.32 14.37 600,700 -0.15(-1.04%)
Mar 26, 2008 14.74 14.81 14.37 14.52 806,929 -0.33(-2.20%)
Mar 25, 2008 15.10 15.17 14.76 14.85 760,298 -0.28(-1.83%)
Mar 24, 2008 14.91 15.21 14.80 15.13 439,116 +0.42(+2.85%)
Mar 21, 2008 14.58 14.87 14.53 14.71 900,999 +0.00(+0.00%)
Mar 20, 2008 14.58 14.87 14.53 14.71 900,999 +0.13(+0.87%)
Mar 19, 2008 14.85 14.86 14.52 14.58 959,847 -0.18(-1.19%)
Mar 18, 2008 14.28 14.85 14.27 14.76 808,465 +0.40(+2.78%)
Mar 17, 2008 14.39 14.45 14.12 14.36 608,912 +0.00(+0.00%)
Mar 14, 2008 14.59 14.85 14.29 14.36 566,644 -0.26(-1.77%)
Mar 13, 2008 14.96 14.96 14.41 14.62 664,276 -0.28(-1.90%)
Mar 12, 2008 15.48 15.48 14.86 14.90 458,150 -0.16(-1.03%)
Mar 11, 2008 15.15 15.29 14.89 15.05 724,336 +0.04(+0.26%)
Mar 10, 2008 15.52 15.70 14.96 15.01 543,992 -0.29(-1.91%)
Mar 07, 2008 15.58 15.69 15.22 15.31 420,377 -0.35(-2.24%)
Mar 06, 2008 16.27 16.29 15.62 15.66 716,445 -0.56(-3.45%)
Mar 05, 2008 15.94 16.25 15.80 16.22 793,183 +0.28(+1.74%)
Mar 04, 2008 16.08 16.09 15.65 15.94 796,346 -0.14(-0.88%)
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.