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 28, 2007 4.280 4.357 4.219 4.265 202,012 -0.03(-0.71%)
Sep 27, 2007 4.387 4.448 4.280 4.295 222,161 -0.08(-1.75%)
Sep 26, 2007 4.471 4.487 4.372 4.372 196,386 -0.04(-0.87%)
Sep 25, 2007 4.548 4.571 4.395 4.410 197,432 -0.05(-1.03%)
Sep 24, 2007 4.586 4.693 4.456 4.456 194,554 -0.13(-2.83%)
Sep 21, 2007 4.670 4.853 4.586 4.586 148,499 -0.09(-1.96%)
Sep 20, 2007 4.922 4.953 4.670 4.678 161,452 -0.19(-3.92%)
Sep 19, 2007 4.586 4.945 4.510 4.869 202,273 +0.31(+6.70%)
Sep 18, 2007 4.624 4.639 4.395 4.563 247,936 -0.09(-1.97%)
Sep 17, 2007 4.616 4.708 4.616 4.655 119,323 +0.04(+0.83%)
Sep 14, 2007 4.647 4.667 4.555 4.616 96,296 +0.01(+0.17%)
Sep 13, 2007 4.655 4.723 4.609 4.609 136,201 +0.00(+0.00%)
Sep 12, 2007 4.632 4.762 4.609 4.609 118,930 -0.02(-0.50%)
Sep 11, 2007 5.037 5.044 4.586 4.632 852,533 -0.29(-5.90%)
Sep 10, 2007 4.915 4.968 4.861 4.922 62,540 -0.01(-0.15%)
Sep 07, 2007 5.136 5.136 4.907 4.930 97,342 -0.18(-3.44%)
Sep 06, 2007 4.861 5.159 4.838 5.106 167,471 +0.24(+4.87%)
Sep 05, 2007 4.930 4.930 4.823 4.869 85,698 -0.05(-0.93%)
Sep 04, 2007 4.937 4.937 4.792 4.915 102,052 -0.02(-0.31%)
Aug 31, 2007 4.907 4.991 4.861 4.930 170,742 +0.03(+0.62%)
Aug 30, 2007 4.838 4.930 4.785 4.899 106,893 +0.04(+0.79%)
Aug 29, 2007 5.022 5.022 4.792 4.861 195,208 -0.08(-1.70%)
Aug 28, 2007 5.044 5.044 4.815 4.945 135,154 -0.07(-1.37%)
Aug 27, 2007 5.136 5.159 4.968 5.014 94,856 -0.07(-1.35%)
Aug 24, 2007 5.197 5.274 5.052 5.083 139,341 -0.04(-0.75%)
Aug 23, 2007 5.121 5.129 4.937 5.121 156,873 +0.00(+0.00%)
Aug 22, 2007 5.136 5.197 4.853 5.121 86,875 +0.09(+1.82%)
Aug 21, 2007 5.151 5.228 5.006 5.029 56,783 -0.10(-1.94%)
Aug 20, 2007 5.075 5.144 4.853 5.129 135,547 +0.16(+3.23%)
Aug 17, 2007 5.083 5.113 4.685 4.968 214,049 +0.00(+0.00%)
Aug 16, 2007 5.197 5.197 4.624 4.968 286,532 -0.31(-5.80%)
Aug 15, 2007 5.381 5.396 5.167 5.274 169,172 -0.11(-1.99%)
Aug 14, 2007 5.541 5.610 5.350 5.381 86,352 -0.18(-3.16%)
Aug 13, 2007 5.534 5.748 5.534 5.557 142,088 +0.02(+0.41%)
Aug 10, 2007 5.006 5.771 4.976 5.534 432,677 -0.08(-1.50%)
Aug 09, 2007 5.717 5.885 5.503 5.618 454,920 -0.01(-0.14%)
Aug 08, 2007 5.427 5.755 5.365 5.625 342,269 +0.21(+3.95%)
Aug 07, 2007 5.465 5.579 5.044 5.411 414,229 -0.06(-1.12%)
Aug 06, 2007 5.427 5.472 5.159 5.472 288,299 +0.08(+1.42%)
Aug 03, 2007 5.465 5.656 5.388 5.396 109,248 -0.26(-4.59%)
Aug 02, 2007 5.579 5.656 5.503 5.656 93,025 +0.06(+1.09%)
Aug 01, 2007 5.564 5.595 5.365 5.595 275,673 -0.03(-0.54%)
Jul 31, 2007 5.839 5.847 5.618 5.625 142,088 -0.11(-1.87%)
Jul 30, 2007 5.862 5.916 5.572 5.732 138,294 +0.02(+0.27%)
Jul 27, 2007 5.549 5.870 5.541 5.717 276,720 +0.10(+1.77%)
Jul 26, 2007 5.442 5.618 5.327 5.618 310,345 +0.18(+3.23%)
Jul 25, 2007 5.939 5.977 5.373 5.442 396,566 -0.45(-7.65%)
Jul 24, 2007 5.809 6.046 5.809 5.893 159,228 +0.06(+1.05%)
Jul 23, 2007 6.214 6.420 5.748 5.832 410,043 -0.38(-6.15%)
Jul 20, 2007 6.397 6.397 6.176 6.214 224,123 -0.26(-4.01%)
Jul 19, 2007 6.420 6.481 6.359 6.474 211,432 +0.08(+1.19%)
Jul 18, 2007 6.451 6.458 6.390 6.397 237,992 -0.07(-1.06%)
Jul 17, 2007 6.420 6.649 6.382 6.466 425,350 +0.04(+0.59%)
Jul 16, 2007 6.443 6.688 6.405 6.428 182,517 -0.09(-1.41%)
Jul 13, 2007 6.489 6.565 6.435 6.520 52,727 -0.03(-0.47%)
Jul 12, 2007 6.374 6.550 6.374 6.550 122,070 +0.09(+1.42%)
Jul 11, 2007 6.512 6.558 6.367 6.458 233,674 -0.11(-1.74%)
Jul 10, 2007 6.581 6.627 6.514 6.573 272,271 -0.05(-0.81%)
Jul 09, 2007 6.657 6.695 6.565 6.627 231,058 -0.07(-1.03%)
Jul 06, 2007 6.688 6.764 6.565 6.695 218,497 +0.10(+1.51%)
Jul 05, 2007 6.649 6.649 6.565 6.596 119,715 -0.02(-0.35%)
Jul 03, 2007 6.726 6.749 6.573 6.619 133,192 -0.13(-1.93%)
Jul 02, 2007 6.749 6.841 6.711 6.749 102,576 -0.09(-1.34%)
Jun 29, 2007 6.802 6.902 6.695 6.841 109,379 +0.00(+0.00%)
Jun 28, 2007 6.841 6.879 6.772 6.841 58,222 -0.03(-0.45%)
Jun 27, 2007 6.940 6.993 6.772 6.871 185,395 -0.07(-0.99%)
Jun 26, 2007 6.864 7.032 6.825 6.940 279,336 +0.08(+1.23%)
Jun 25, 2007 7.032 6.963 6.749 6.856 209,077 -0.18(-2.50%)
Jun 22, 2007 6.581 7.032 6.573 7.032 1,399,693 +0.57(+8.75%)
Jun 21, 2007 6.420 6.596 6.328 6.466 351,428 -0.03(-0.47%)
Jun 20, 2007 6.879 6.879 6.443 6.497 614,148 -0.28(-4.17%)
Jun 19, 2007 6.764 6.841 6.734 6.779 137,771 -0.05(-0.67%)
Jun 18, 2007 6.825 6.925 6.734 6.825 192,853 -0.01(-0.11%)
Jun 15, 2007 6.963 6.963 6.665 6.833 533,029 +0.04(+0.56%)
Jun 14, 2007 6.879 6.909 6.741 6.795 333,634 -0.08(-1.11%)
Jun 13, 2007 6.909 7.078 6.756 6.871 574,374 -0.03(-0.44%)
Jun 12, 2007 6.787 7.092 6.726 6.902 823,095 +0.05(+0.67%)
Jun 11, 2007 7.009 7.024 6.596 6.856 861,038 +0.04(+0.56%)
Jun 08, 2007 6.925 7.032 6.611 6.818 719,210 -0.09(-1.33%)
Jun 07, 2007 7.062 7.162 6.841 6.909 459,106 -0.15(-2.16%)
Jun 06, 2007 6.871 7.108 6.665 7.062 702,986 +0.19(+2.78%)
Jun 05, 2007 6.688 6.917 6.665 6.871 958,918 +0.24(+3.69%)
Jun 04, 2007 7.078 7.055 6.619 6.627 725,865 -0.44(-6.27%)
Jun 01, 2007 6.688 7.116 6.420 7.070 1,301,958 +0.40(+5.96%)
May 31, 2007 6.443 6.741 6.229 6.672 1,348,340 +0.32(+5.05%)
May 30, 2007 5.962 6.367 5.900 6.351 1,178,841 +0.45(+7.64%)
May 29, 2007 5.618 6.153 5.610 5.900 1,653,255 +0.31(+5.46%)
May 25, 2007 5.121 5.618 5.075 5.595 853,318 +0.52(+10.24%)
May 24, 2007 5.297 5.343 5.014 5.075 408,211 -0.26(-4.87%)
May 23, 2007 5.373 5.434 4.777 5.335 591,121 -0.03(-0.57%)
May 22, 2007 4.968 5.396 4.892 5.365 1,095,367 +0.37(+7.50%)
May 21, 2007 4.999 5.052 4.892 4.991 384,268 -0.04(-0.76%)
May 18, 2007 4.892 5.136 4.815 5.029 475,330 +0.20(+4.11%)
May 17, 2007 4.830 4.930 4.777 4.830 208,161 -0.06(-1.25%)
May 16, 2007 4.937 4.953 4.716 4.892 376,548 -0.06(-1.23%)
May 15, 2007 5.083 5.144 4.892 4.953 451,387 -0.12(-2.41%)
May 14, 2007 5.113 5.388 5.037 5.075 407,949 -0.05(-1.04%)
May 11, 2007 4.915 5.335 4.853 5.129 1,316,088 -0.22(-4.14%)
May 10, 2007 5.388 5.450 5.297 5.350 459,891 -0.03(-0.57%)
May 09, 2007 5.320 5.457 5.304 5.381 409,650 +0.02(+0.43%)
May 08, 2007 5.312 5.419 5.205 5.358 286,140 +0.00(+0.00%)
May 07, 2007 5.511 5.450 5.236 5.358 590,598 -0.15(-2.64%)
May 04, 2007 5.480 5.518 5.411 5.503 326,045 +0.02(+0.42%)
May 03, 2007 5.564 5.717 5.472 5.480 233,995 -0.07(-1.24%)
May 02, 2007 5.472 5.579 5.427 5.549 207,245 +0.13(+2.40%)
May 01, 2007 5.625 5.648 5.365 5.419 400,439 -0.16(-2.88%)
Apr 30, 2007 5.824 5.847 5.503 5.579 425,627 -0.24(-4.20%)
Apr 27, 2007 5.518 5.832 5.518 5.824 660,726 +0.31(+5.54%)
Apr 26, 2007 5.564 5.610 5.427 5.518 389,109 +0.16(+3.00%)
Apr 25, 2007 5.450 5.511 5.358 5.358 351,689 -0.12(-2.23%)
Apr 24, 2007 5.472 5.541 5.388 5.480 388,324 -0.02(-0.28%)
Apr 23, 2007 5.579 5.610 5.480 5.495 227,525 -0.12(-2.18%)
Apr 20, 2007 5.648 5.771 5.541 5.618 284,570 -0.02(-0.27%)
Apr 19, 2007 5.618 5.709 5.511 5.633 245,188 -0.05(-0.81%)
Apr 18, 2007 5.572 5.717 5.465 5.679 497,049 +0.11(+1.92%)
Apr 17, 2007 5.679 5.679 5.465 5.572 301,710 -0.11(-2.02%)
Apr 16, 2007 5.312 5.709 5.236 5.686 561,159 +0.37(+6.90%)
Apr 13, 2007 5.320 5.427 5.197 5.320 794,572 -0.11(-1.97%)
Apr 12, 2007 5.434 5.434 5.350 5.427 385,184 +0.03(+0.57%)
Apr 11, 2007 5.495 5.495 5.350 5.396 415,407 -0.10(-1.81%)
Apr 10, 2007 5.526 5.526 5.465 5.495 215,488 -0.03(-0.55%)
Apr 09, 2007 5.472 5.595 5.427 5.526 602,635 +0.02(+0.42%)
Apr 05, 2007 5.847 5.847 5.427 5.503 922,662 -0.34(-5.88%)
Apr 04, 2007 5.962 5.962 5.755 5.847 494,432 -0.10(-1.67%)
Apr 03, 2007 5.801 6.038 5.801 5.946 943,857 +0.14(+2.37%)
Apr 02, 2007 5.503 5.908 5.503 5.809 1,105,572 +0.34(+6.15%)
Mar 30, 2007 5.602 5.618 5.442 5.472 388,193 +0.05(+0.85%)
Mar 29, 2007 5.717 5.717 5.365 5.427 658,764 -0.15(-2.74%)
Mar 28, 2007 5.388 5.717 5.383 5.579 1,403,749 +0.24(+4.43%)
Mar 27, 2007 5.044 5.350 5.044 5.343 1,040,807 +0.30(+5.91%)
Mar 26, 2007 4.953 5.151 4.953 5.044 674,464 +0.10(+2.01%)
Mar 23, 2007 4.968 5.044 4.853 4.945 455,705 -0.06(-1.22%)
Mar 22, 2007 4.861 5.121 4.785 5.006 787,769 +0.15(+3.15%)
Mar 21, 2007 4.800 4.892 4.655 4.853 416,977 +0.06(+1.28%)
Mar 20, 2007 4.754 4.853 4.662 4.792 461,069 +0.05(+0.97%)
Mar 19, 2007 5.190 5.251 4.723 4.746 1,206,840 -0.37(-7.31%)
Mar 16, 2007 5.090 5.236 4.968 5.121 902,382 +0.04(+0.75%)
Mar 15, 2007 4.662 5.121 4.624 5.083 932,736 +0.47(+10.28%)
Mar 14, 2007 4.762 4.823 4.525 4.609 829,113 -0.08(-1.63%)
Mar 13, 2007 4.693 4.899 4.593 4.685 672,109 -0.01(-0.16%)
Mar 12, 2007 4.861 5.044 4.662 4.693 880,009 -0.40(-7.81%)
Mar 09, 2007 5.037 5.129 4.983 5.090 799,806 +0.10(+1.99%)
Mar 08, 2007 5.358 5.427 4.892 4.991 2,348,392 -0.37(-6.85%)
Mar 07, 2007 6.267 6.298 5.174 5.358 3,203,412 -0.90(-14.40%)
Mar 06, 2007 6.176 6.420 6.160 6.259 349,988 +0.16(+2.62%)
Mar 05, 2007 6.168 6.237 6.076 6.099 430,846 -0.15(-2.33%)
Mar 02, 2007 6.550 6.550 6.191 6.244 493,255 -0.32(-4.89%)
Mar 01, 2007 6.481 6.604 6.191 6.565 683,361 +0.05(+0.82%)
Feb 28, 2007 6.183 6.596 6.153 6.512 786,853 +0.37(+6.10%)
Feb 27, 2007 6.313 6.413 6.114 6.137 733,079 -0.24(-3.72%)
Feb 26, 2007 6.573 6.573 6.344 6.374 380,433 -0.15(-2.23%)
Feb 23, 2007 6.649 6.665 6.504 6.520 461,069 -0.08(-1.16%)
Feb 22, 2007 6.649 6.741 6.504 6.596 371,838 -0.05(-0.80%)
Feb 21, 2007 6.680 6.680 6.573 6.649 608,915 +0.04(+0.58%)
Feb 20, 2007 6.604 6.734 6.313 6.611 584,056 +0.01(+0.12%)
Feb 16, 2007 6.795 6.795 6.535 6.604 776,779 -0.18(-2.70%)
Feb 15, 2007 7.078 7.146 6.764 6.787 653,138 -0.09(-1.33%)
Feb 14, 2007 6.764 7.139 6.764 6.879 734,699 +0.16(+2.39%)
Feb 13, 2007 7.177 7.185 6.688 6.718 994,265 -0.41(-5.69%)
Feb 12, 2007 6.076 7.123 6.023 7.123 3,000,117 +1.18(+19.95%)
Feb 09, 2007 6.497 6.527 5.908 5.939 1,746,411 -0.61(-9.33%)
Feb 08, 2007 6.764 6.802 6.435 6.550 921,484 -0.23(-3.38%)
Feb 07, 2007 6.955 7.024 6.703 6.779 359,147 -0.14(-1.99%)
Feb 06, 2007 7.001 7.100 6.802 6.917 393,426 -0.06(-0.88%)
Feb 05, 2007 7.261 7.337 6.932 6.978 461,069 -0.28(-3.79%)
Feb 02, 2007 7.207 7.269 7.146 7.253 196,778 +0.07(+0.96%)
Feb 01, 2007 7.207 7.299 7.131 7.185 424,304 +0.05(+0.75%)
Jan 31, 2007 7.353 7.353 7.078 7.131 627,494 -0.21(-2.91%)
Jan 30, 2007 7.475 7.513 7.322 7.345 374,455 -0.13(-1.74%)
Jan 29, 2007 7.246 7.635 7.246 7.475 400,622 +0.25(+3.49%)
Jan 26, 2007 7.452 7.463 7.162 7.223 411,220 -0.23(-3.08%)
Jan 25, 2007 7.590 7.743 7.366 7.452 366,997 -0.05(-0.61%)
Jan 24, 2007 7.437 7.551 7.299 7.498 619,513 +0.06(+0.82%)
Jan 23, 2007 7.528 7.704 7.414 7.437 548,861 -0.07(-0.92%)
Jan 22, 2007 7.834 7.849 7.483 7.506 634,559 -0.14(-1.80%)
Jan 19, 2007 7.039 7.704 7.039 7.643 1,035,967 +0.68(+9.77%)
Jan 18, 2007 7.322 7.322 6.902 6.963 568,355 -0.30(-4.11%)
Jan 17, 2007 7.574 7.635 7.165 7.261 730,724 -0.31(-4.14%)
Jan 16, 2007 7.834 7.834 7.544 7.574 535,908 -0.26(-3.32%)
Jan 12, 2007 7.941 7.949 7.620 7.834 651,044 -0.11(-1.44%)
Jan 11, 2007 8.224 8.331 7.834 7.949 588,504 -0.35(-4.24%)
Jan 10, 2007 8.484 8.484 8.232 8.300 357,184 -0.19(-2.25%)
Jan 09, 2007 8.369 8.560 8.102 8.491 507,385 -0.06(-0.71%)
Jan 08, 2007 7.758 8.713 7.490 8.553 1,914,668 -0.31(-3.53%)
Jan 05, 2007 9.477 9.477 8.835 8.866 549,384 -0.61(-6.45%)
Jan 04, 2007 9.325 9.623 9.095 9.477 394,342 +0.15(+1.56%)
Jan 03, 2007 9.798 9.913 9.172 9.332 678,651 -0.28(-2.86%)
Dec 29, 2006 10.10 10.25 9.562 9.607 671,324 -0.49(-4.84%)
Dec 28, 2006 9.447 10.14 9.447 10.10 949,483 +0.61(+6.45%)
Dec 27, 2006 9.156 9.531 9.156 9.485 526,880 +0.39(+4.29%)
Dec 26, 2006 9.088 9.363 8.866 9.095 263,898 +0.01(+0.08%)
Dec 22, 2006 8.881 9.218 8.713 9.088 316,102 -0.18(-1.90%)
Dec 21, 2006 9.187 9.523 9.187 9.263 443,798 +0.00(+0.00%)
Dec 20, 2006 9.225 9.615 9.095 9.263 766,181 +0.28(+3.06%)
Dec 19, 2006 9.088 9.088 8.713 8.988 686,109 -0.18(-2.00%)
Dec 18, 2006 9.554 9.669 9.019 9.172 974,997 -0.37(-3.85%)
Dec 15, 2006 9.661 9.936 9.516 9.539 580,392 +0.00(+0.00%)
Dec 14, 2006 9.798 9.821 9.455 9.539 718,949 -0.20(-2.04%)
Dec 13, 2006 10.07 10.07 9.317 9.737 1,025,761 -0.28(-2.75%)
Dec 12, 2006 9.990 10.17 9.936 10.01 432,677 -0.03(-0.30%)
Dec 11, 2006 10.01 10.46 9.936 10.04 850,701 -0.07(-0.68%)
Dec 08, 2006 10.62 10.66 9.852 10.11 1,538,773 -0.59(-5.50%)
Dec 07, 2006 11.24 11.40 10.55 10.70 1,135,664 -0.40(-3.58%)
Dec 06, 2006 10.78 11.24 10.77 11.10 705,734 +0.40(+3.71%)
Dec 05, 2006 11.08 11.35 10.67 10.70 1,142,337 -0.28(-2.57%)
Dec 04, 2006 10.70 11.07 10.19 10.98 1,635,200 +0.41(+3.83%)
Dec 01, 2006 10.01 10.62 9.707 10.58 1,889,547 +0.60(+6.05%)
Nov 30, 2006 8.797 10.01 8.797 9.974 1,702,188 +1.10(+12.40%)
Nov 29, 2006 8.904 9.141 8.644 8.874 610,223 +0.11(+1.31%)
Nov 28, 2006 9.378 9.416 8.629 8.759 940,586 -0.62(-6.60%)
Nov 27, 2006 9.172 9.783 9.095 9.378 1,553,296 +0.50(+5.59%)
Nov 24, 2006 7.872 8.897 7.872 8.881 813,936 +0.88(+10.98%)
Nov 22, 2006 8.025 8.186 7.949 8.002 373,408 +0.03(+0.38%)
Nov 21, 2006 7.911 8.018 7.849 7.972 227,525 +0.14(+1.76%)
Nov 20, 2006 7.643 7.849 7.498 7.834 385,707 +0.32(+4.27%)
Nov 17, 2006 7.712 7.758 7.414 7.513 410,173 -0.20(-2.58%)
Nov 16, 2006 7.834 7.987 7.567 7.712 818,385 -0.31(-3.90%)
Nov 15, 2006 8.025 8.407 7.796 8.025 1,326,948 +0.39(+5.11%)
Nov 14, 2006 7.070 7.635 7.070 7.635 796,927 +0.63(+9.06%)
Nov 13, 2006 6.917 7.070 6.756 7.001 284,962 +0.02(+0.22%)
Nov 10, 2006 7.108 7.108 6.971 6.986 148,107 -0.12(-1.72%)
Nov 09, 2006 6.978 7.238 6.932 7.108 337,297 +0.13(+1.86%)
Nov 08, 2006 6.703 7.032 6.688 6.978 194,554 +0.24(+3.51%)
Nov 07, 2006 6.886 6.986 6.688 6.741 244,665 -0.18(-2.54%)
Nov 06, 2006 6.886 7.032 6.764 6.917 305,504 +0.11(+1.57%)
Nov 03, 2006 6.481 6.879 6.481 6.810 326,176 +0.38(+5.95%)
Nov 02, 2006 6.649 6.741 6.367 6.428 542,450 -0.28(-4.21%)
Nov 01, 2006 7.146 7.146 6.688 6.711 495,217 -0.41(-5.79%)
Oct 31, 2006 7.039 7.269 7.039 7.123 171,919 +0.09(+1.30%)
Oct 30, 2006 7.032 7.169 6.932 7.032 247,805 -0.23(-3.16%)
Oct 27, 2006 7.437 7.482 7.185 7.261 255,786 -0.25(-3.36%)
Oct 26, 2006 7.643 7.704 7.459 7.513 174,143 -0.05(-0.71%)
Oct 25, 2006 7.781 8.102 7.483 7.567 367,521 -0.11(-1.39%)
Oct 24, 2006 7.383 7.758 7.299 7.674 327,746 +0.28(+3.83%)
Oct 23, 2006 7.681 7.681 7.337 7.391 582,224 -0.36(-4.64%)
Oct 20, 2006 8.239 8.239 7.720 7.750 482,919 -0.49(-5.94%)
Oct 19, 2006 7.941 8.522 7.941 8.239 584,710 +0.23(+2.86%)
Oct 18, 2006 7.987 8.063 7.918 8.010 282,084 +0.11(+1.45%)
Oct 17, 2006 8.025 8.063 7.674 7.895 335,989 -0.15(-1.90%)
Oct 16, 2006 7.911 8.140 7.849 8.048 363,857 +0.15(+1.94%)
Oct 13, 2006 7.949 7.949 7.658 7.895 285,224 +0.07(+0.88%)
Oct 12, 2006 7.651 7.934 7.651 7.827 314,008 +0.19(+2.50%)
Oct 11, 2006 7.635 7.888 7.567 7.635 352,474 -0.05(-0.70%)
Oct 10, 2006 7.414 7.979 7.414 7.689 701,940 +0.27(+3.60%)
Oct 09, 2006 7.223 7.490 7.215 7.421 272,010 +0.21(+2.86%)
Oct 06, 2006 7.483 7.521 7.078 7.215 492,077 -0.26(-3.48%)
Oct 05, 2006 7.100 7.551 7.085 7.475 922,269 +0.41(+5.84%)
Oct 04, 2006 6.841 7.185 6.802 7.062 1,171,775 +0.47(+7.19%)
Oct 03, 2006 6.504 6.634 6.504 6.588 364,773 +0.05(+0.82%)
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.