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 (%)
Sep 30, 2010 7.545 7.546 7.429 7.545 3,081 +0.11(+1.42%)
Sep 29, 2010 7.327 7.444 7.308 7.439 355,839 +0.09(+1.26%)
Sep 28, 2010 7.298 7.351 7.230 7.347 444,514 +0.05(+0.67%)
Sep 27, 2010 7.278 7.303 7.225 7.298 301,408 +0.05(+0.74%)
Sep 24, 2010 7.176 7.303 7.118 7.244 206,160 +0.15(+2.13%)
Sep 23, 2010 7.244 7.303 7.093 7.093 204,092 -0.21(-2.87%)
Sep 22, 2010 7.230 7.303 7.225 7.303 240,906 +0.06(+0.87%)
Sep 21, 2010 7.225 7.303 7.186 7.239 196,693 +0.05(+0.68%)
Sep 20, 2010 7.176 7.303 7.127 7.191 181,635 +0.01(+0.20%)
Sep 17, 2010 7.176 7.303 7.103 7.176 147,460 +0.07(+0.96%)
Sep 15, 2010 7.147 7.196 7.074 7.108 209,952 -0.08(-1.08%)
Sep 14, 2010 7.074 7.278 7.061 7.186 484,169 +0.14(+2.00%)
Sep 13, 2010 6.899 7.059 6.865 7.045 365,485 +0.18(+2.62%)
Sep 10, 2010 6.865 6.908 6.787 6.865 254,769 +0.00(+0.07%)
Sep 09, 2010 6.884 6.923 6.733 6.860 362,418 +0.03(+0.50%)
Sep 08, 2010 6.855 6.964 6.811 6.826 154,191 -0.05(-0.71%)
Sep 07, 2010 6.938 6.947 6.826 6.874 265,288 -0.11(-1.53%)
Sep 03, 2010 6.996 7.054 6.889 6.981 219,010 +0.03(+0.42%)
Sep 02, 2010 6.777 6.962 6.728 6.952 216,995 +0.17(+2.44%)
Sep 01, 2010 6.694 6.787 6.641 6.787 824,203 +0.30(+4.65%)
Aug 31, 2010 6.475 6.645 6.373 6.485 5,447 +0.01(+0.19%)
Aug 30, 2010 6.514 6.714 6.460 6.473 499,336 -0.09(-1.45%)
Aug 27, 2010 6.568 6.568 6.334 6.568 296,687 +0.26(+4.17%)
Aug 26, 2010 6.159 6.426 6.125 6.305 676,656 +0.01(+0.15%)
Aug 25, 2010 6.256 6.319 6.183 6.295 450,715 -0.03(-0.54%)
Aug 24, 2010 6.339 6.402 6.202 6.329 495,560 -0.05(-0.84%)
Aug 23, 2010 6.470 6.509 6.378 6.383 423,565 -0.06(-0.91%)
Aug 20, 2010 6.368 6.460 6.353 6.441 290,375 +0.00(+0.08%)
Aug 19, 2010 6.451 6.611 6.407 6.436 347,169 -0.05(-0.75%)
Aug 18, 2010 6.538 6.577 6.465 6.485 191,028 -0.04(-0.67%)
Aug 17, 2010 6.592 6.650 6.514 6.529 262,827 -0.04(-0.59%)
Aug 16, 2010 6.519 6.704 6.456 6.568 250,125 +0.07(+1.12%)
Aug 13, 2010 6.495 6.543 6.426 6.495 266,748 -0.04(-0.60%)
Aug 12, 2010 6.456 6.607 6.392 6.534 699,770 +0.00(+0.07%)
Aug 11, 2010 6.572 6.670 6.470 6.529 661,752 -0.27(-3.94%)
Aug 10, 2010 6.796 6.816 6.680 6.796 205 -0.07(-1.06%)
Aug 09, 2010 7.054 7.064 6.850 6.869 218,766 -0.11(-1.54%)
Aug 06, 2010 6.977 7.142 6.869 6.977 332,284 -0.24(-3.31%)
Aug 05, 2010 7.303 7.366 7.079 7.215 1,497,411 +0.25(+3.64%)
Aug 04, 2010 6.913 7.035 6.899 6.962 410 +0.04(+0.56%)
Aug 03, 2010 6.991 7.018 6.855 6.923 206,388 -0.07(-0.97%)
Aug 02, 2010 7.011 7.127 6.840 6.991 341,765 +0.01(+0.21%)
Jul 30, 2010 6.977 7.006 6.699 6.977 270,609 +0.07(+0.99%)
Jul 29, 2010 6.782 7.006 6.684 6.908 279,080 +0.20(+3.05%)
Jul 28, 2010 6.743 6.811 6.597 6.704 244,047 -0.03(-0.43%)
Jul 27, 2010 6.962 6.972 6.688 6.733 287,950 -0.19(-2.67%)
Jul 26, 2010 6.728 6.981 6.728 6.918 317,694 +0.13(+1.86%)
Jul 23, 2010 6.572 6.806 6.548 6.792 245,992 +0.16(+2.35%)
Jul 22, 2010 6.295 6.665 6.212 6.636 463,175 +0.27(+4.20%)
Jul 21, 2010 6.490 6.509 6.329 6.368 255,369 -0.09(-1.43%)
Jul 20, 2010 6.256 6.460 6.217 6.460 222,260 +0.12(+1.84%)
Jul 19, 2010 6.641 6.645 6.305 6.344 523,604 -0.23(-3.55%)
Jul 16, 2010 6.577 6.736 6.548 6.577 245,918 -0.21(-3.08%)
Jul 15, 2010 6.689 6.811 6.553 6.787 247,216 +0.06(+0.94%)
Jul 14, 2010 6.719 6.792 6.626 6.723 183,317 +0.02(+0.36%)
Jul 13, 2010 6.568 6.719 6.422 6.699 250,266 +0.20(+3.15%)
Jul 12, 2010 6.543 6.591 6.383 6.495 226,643 -0.06(-0.97%)
Jul 09, 2010 6.558 6.572 6.383 6.558 270,640 +0.14(+2.12%)
Jul 08, 2010 6.402 6.534 6.344 6.422 9,037 +0.10(+1.62%)
Jul 07, 2010 6.081 6.319 6.017 6.319 291,920 +0.24(+3.92%)
Jul 06, 2010 6.256 6.407 5.998 6.081 443,762 -0.05(-0.87%)
Jul 02, 2010 6.134 6.431 6.037 6.134 441,332 -0.19(-3.00%)
Jul 01, 2010 6.207 6.368 5.954 6.324 770,671 +0.10(+1.56%)
Jun 30, 2010 6.237 6.577 6.212 6.227 554,150 -0.12(-1.84%)
Jun 29, 2010 6.631 6.689 6.271 6.344 1,222,808 -0.45(-6.66%)
Jun 25, 2010 6.796 6.879 6.368 6.796 446,280 +0.40(+6.32%)
Jun 24, 2010 6.436 6.645 6.378 6.392 704,014 -0.14(-2.09%)
Jun 23, 2010 6.845 6.845 6.424 6.529 897,382 -0.35(-5.10%)
Jun 22, 2010 7.220 7.288 6.821 6.879 615,586 -0.34(-4.72%)
Jun 21, 2010 7.668 7.668 7.181 7.220 487,256 -0.21(-2.82%)
Jun 18, 2010 7.429 7.429 7.244 7.429 389,032 +0.10(+1.33%)
Jun 17, 2010 7.074 7.395 7.069 7.332 668,783 +0.26(+3.65%)
Jun 16, 2010 7.191 7.200 7.074 7.074 256,040 -0.12(-1.63%)
Jun 15, 2010 7.303 7.303 7.113 7.191 454,726 -0.05(-0.74%)
Jun 14, 2010 6.967 7.269 6.967 7.244 868,712 +0.30(+4.27%)
Jun 11, 2010 6.626 6.947 6.524 6.947 418,208 +0.31(+4.62%)
Jun 10, 2010 6.456 6.670 6.353 6.641 617,492 +0.31(+4.92%)
Jun 09, 2010 6.329 6.534 6.241 6.329 554,712 +0.03(+0.46%)
Jun 08, 2010 6.348 6.529 6.105 6.300 477,430 -0.05(-0.77%)
Jun 07, 2010 6.680 6.689 6.344 6.348 482,080 -0.23(-3.55%)
Jun 04, 2010 6.582 6.928 6.529 6.582 779,197 -0.44(-6.31%)
Jun 03, 2010 7.162 7.166 6.952 7.025 632,618 -0.05(-0.76%)
Jun 02, 2010 7.001 7.079 6.913 7.079 400,823 +0.17(+2.39%)
Jun 01, 2010 6.991 7.157 6.913 6.913 704,040 -0.12(-1.66%)
May 28, 2010 7.030 7.108 6.850 7.030 491,826 +0.02(+0.28%)
May 27, 2010 6.850 7.030 6.553 7.011 679,396 +0.36(+5.34%)
May 26, 2010 6.723 6.865 6.582 6.655 693,635 +0.03(+0.51%)
May 25, 2010 6.597 6.719 6.183 6.621 748,229 -0.01(-0.15%)
May 24, 2010 6.426 6.675 6.426 6.631 557,179 +0.17(+2.56%)
May 21, 2010 6.212 6.548 6.086 6.465 548,337 +0.16(+2.47%)
May 20, 2010 6.373 6.470 6.305 6.310 991,282 -0.42(-6.22%)
May 19, 2010 6.655 6.786 6.426 6.728 904,413 +0.00(+0.00%)
May 18, 2010 7.045 7.088 6.675 6.728 629,966 -0.26(-3.76%)
May 17, 2010 7.118 7.205 6.680 6.991 1,058,637 -0.13(-1.78%)
May 14, 2010 7.118 7.303 6.972 7.118 759,733 -0.26(-3.56%)
May 13, 2010 7.546 7.629 7.376 7.381 482,392 -0.11(-1.50%)
May 12, 2010 7.247 7.561 7.162 7.493 1,124,083 +0.19(+2.61%)
May 11, 2010 7.410 7.424 7.249 7.303 1,066,176 -0.19(-2.53%)
May 10, 2010 7.381 7.512 7.376 7.493 1,560,130 +0.09(+1.18%)
May 07, 2010 7.941 8.028 7.303 7.405 2,419,867 -0.58(-7.26%)
May 06, 2010 7.624 8.301 7.064 7.984 2,481,309 +0.38(+4.99%)
May 05, 2010 7.590 7.751 7.517 7.605 821,980 -0.25(-3.16%)
May 04, 2010 8.043 8.043 7.741 7.853 574,439 -0.35(-4.27%)
May 03, 2010 7.892 8.208 7.863 8.203 459,531 +0.29(+3.69%)
Apr 30, 2010 8.160 8.252 7.878 7.911 335,862 -0.17(-2.11%)
Apr 29, 2010 7.902 8.116 7.882 8.082 293,826 +0.20(+2.60%)
Apr 28, 2010 7.877 8.072 7.819 7.877 378,912 -0.01(-0.12%)
Apr 27, 2010 8.184 8.296 7.790 7.887 633,916 -0.37(-4.42%)
Apr 26, 2010 8.111 8.301 8.072 8.252 1,199,901 +0.14(+1.74%)
Apr 23, 2010 7.921 8.126 7.921 8.111 342,149 +0.13(+1.59%)
Apr 22, 2010 7.833 7.984 7.717 7.984 438,007 +0.12(+1.55%)
Apr 21, 2010 7.717 7.897 7.590 7.863 545,551 +0.21(+2.80%)
Apr 20, 2010 7.702 7.765 7.536 7.648 315,745 +0.02(+0.26%)
Apr 19, 2010 7.575 7.742 7.439 7.629 473,246 -0.06(-0.82%)
Apr 16, 2010 7.794 7.871 7.580 7.692 475,501 -0.15(-1.92%)
Apr 15, 2010 8.023 8.023 7.794 7.843 2,110,639 -0.16(-2.01%)
Apr 14, 2010 7.790 8.033 7.668 8.004 926,231 +0.28(+3.59%)
Apr 13, 2010 7.595 7.755 7.507 7.726 914,194 +0.12(+1.60%)
Apr 12, 2010 7.351 7.609 7.283 7.605 953,562 +0.26(+3.51%)
Apr 09, 2010 7.317 7.381 7.113 7.347 372,372 +0.07(+1.00%)
Apr 08, 2010 7.059 7.303 6.991 7.274 404,321 +0.18(+2.54%)
Apr 07, 2010 7.269 7.269 6.981 7.093 592,309 -0.18(-2.48%)
Apr 06, 2010 7.064 7.376 7.054 7.274 732,770 +0.25(+3.61%)
Apr 05, 2010 6.840 7.137 6.782 7.020 883,363 +0.24(+3.52%)
Apr 01, 2010 6.753 6.782 6.782 6.782 439,151 +0.05(+0.80%)
Mar 31, 2010 6.616 6.743 6.436 6.728 464,154 +0.13(+1.99%)
Mar 30, 2010 6.470 6.597 6.470 6.597 300,699 +0.09(+1.42%)
Mar 29, 2010 6.436 6.577 6.387 6.504 427,856 +0.12(+1.91%)
Mar 26, 2010 6.348 6.495 6.305 6.383 478,290 +0.05(+0.77%)
Mar 25, 2010 6.451 6.572 6.334 6.334 482,873 -0.08(-1.21%)
Mar 24, 2010 6.363 6.431 6.329 6.412 332,812 +0.00(+0.08%)
Mar 23, 2010 6.363 6.422 6.329 6.407 252,479 +0.06(+0.92%)
Mar 22, 2010 6.446 6.451 6.314 6.348 524,900 -0.18(-2.76%)
Mar 19, 2010 6.460 6.534 6.319 6.529 957,427 +0.07(+1.06%)
Mar 18, 2010 6.621 6.670 6.426 6.460 466,188 -0.23(-3.42%)
Mar 17, 2010 6.821 6.839 6.660 6.689 279,861 -0.14(-2.00%)
Mar 16, 2010 6.699 6.830 6.694 6.826 252,378 +0.11(+1.67%)
Mar 15, 2010 6.611 6.743 6.548 6.714 472,966 -0.17(-2.41%)
Mar 12, 2010 6.908 7.059 6.844 6.879 400,097 +0.03(+0.43%)
Mar 11, 2010 6.684 6.986 6.650 6.850 402,197 +0.06(+0.86%)
Mar 10, 2010 6.709 6.972 6.665 6.792 834,101 +0.12(+1.82%)
Mar 09, 2010 6.587 6.719 6.577 6.670 192,370 -0.00(-0.07%)
Mar 08, 2010 6.816 6.816 6.636 6.675 369,614 -0.09(-1.30%)
Mar 05, 2010 6.607 6.816 6.553 6.762 654,045 +0.20(+3.04%)
Mar 04, 2010 6.519 6.641 6.509 6.563 272,281 +0.02(+0.37%)
Mar 03, 2010 6.660 6.720 6.441 6.538 468,891 -0.10(-1.47%)
Mar 02, 2010 6.757 6.777 6.568 6.636 370,682 -0.04(-0.58%)
Mar 01, 2010 6.689 6.792 6.660 6.675 449,889 +0.06(+0.88%)
Feb 26, 2010 6.412 6.738 6.334 6.616 515,485 +0.25(+3.98%)
Feb 25, 2010 6.441 6.572 6.305 6.363 555,103 -0.13(-2.02%)
Feb 24, 2010 6.504 6.621 6.353 6.495 548,643 -0.01(-0.15%)
Feb 23, 2010 6.689 6.694 6.383 6.504 352,658 -0.22(-3.26%)
Feb 22, 2010 6.709 6.801 6.611 6.723 426,315 -0.00(-0.07%)
Feb 19, 2010 6.748 6.767 6.524 6.728 362,585 -0.01(-0.14%)
Feb 18, 2010 6.689 6.806 6.655 6.738 351,234 +0.04(+0.65%)
Feb 17, 2010 6.611 6.733 6.577 6.694 347,716 +0.11(+1.70%)
Feb 16, 2010 6.490 6.602 6.329 6.582 387,217 +0.14(+2.11%)
Feb 12, 2010 6.290 6.446 6.446 6.446 449,832 +0.10(+1.53%)
Feb 11, 2010 6.329 6.387 6.237 6.348 459,251 +0.02(+0.31%)
Feb 10, 2010 6.305 6.344 6.178 6.329 479,075 +0.00(+0.00%)
Feb 09, 2010 6.339 6.412 6.251 6.329 701,310 +0.08(+1.25%)
Feb 08, 2010 6.271 6.456 6.110 6.251 715,563 -0.08(-1.23%)
Feb 05, 2010 6.056 6.378 5.696 6.329 1,003,694 +0.25(+4.17%)
Feb 04, 2010 6.227 6.285 6.032 6.076 627,563 -0.27(-4.29%)
Feb 03, 2010 6.348 6.514 6.300 6.348 538,722 -0.03(-0.53%)
Feb 02, 2010 6.173 6.451 6.086 6.383 640,189 +0.27(+4.38%)
Feb 01, 2010 5.959 6.261 5.930 6.115 651,330 +0.18(+2.95%)
Jan 29, 2010 6.183 6.258 5.920 5.940 544,845 -0.21(-3.40%)
Jan 28, 2010 6.095 6.178 5.998 6.149 519,332 +0.10(+1.69%)
Jan 27, 2010 5.940 6.094 5.891 6.047 444,865 +0.07(+1.22%)
Jan 26, 2010 6.056 6.178 5.964 5.974 651,868 -0.10(-1.60%)
Jan 25, 2010 6.163 6.319 5.954 6.071 1,068,086 -0.02(-0.40%)
Jan 22, 2010 6.319 6.339 5.993 6.095 990,516 -0.22(-3.47%)
Jan 21, 2010 6.592 6.676 6.237 6.314 948,767 -0.33(-4.98%)
Jan 20, 2010 6.801 6.816 6.602 6.645 616,793 -0.15(-2.22%)
Jan 19, 2010 6.762 7.079 6.762 6.796 1,161,791 +0.16(+2.35%)
Jan 15, 2010 6.689 6.641 6.641 6.641 601,008 -0.06(-0.94%)
Jan 14, 2010 6.470 6.787 6.344 6.704 1,079,393 +0.24(+3.69%)
Jan 13, 2010 6.314 6.548 6.056 6.465 1,179,638 +0.12(+1.92%)
Jan 12, 2010 6.431 6.485 6.144 6.344 1,046,443 -0.19(-2.83%)
Jan 11, 2010 6.572 6.582 6.475 6.529 324,585 -0.04(-0.67%)
Jan 08, 2010 6.446 6.621 6.431 6.572 287,598 +0.06(+0.97%)
Jan 07, 2010 6.446 6.529 6.378 6.509 305,088 +0.05(+0.75%)
Jan 06, 2010 6.509 6.650 6.426 6.460 588,791 -0.07(-1.04%)
Jan 05, 2010 6.144 6.538 6.089 6.529 773,413 +0.35(+5.59%)
Jan 04, 2010 6.008 6.202 5.983 6.183 1,304,870 +0.20(+3.42%)
Dec 31, 2009 6.056 5.979 5.979 5.979 857,967 -0.03(-0.49%)
Dec 30, 2009 5.998 6.037 5.847 6.008 546,305 -0.03(-0.56%)
Dec 29, 2009 6.178 6.232 5.949 6.042 582,703 -0.09(-1.51%)
Dec 28, 2009 5.915 6.183 5.823 6.134 951,957 +0.27(+4.65%)
Dec 24, 2009 5.910 5.910 5.842 5.862 239,959 -0.03(-0.58%)
Dec 23, 2009 5.535 5.949 5.535 5.896 1,190,165 +0.34(+6.13%)
Dec 22, 2009 5.604 5.667 5.453 5.555 1,189,639 -0.03(-0.61%)
Dec 21, 2009 5.472 5.720 5.472 5.589 1,059,157 +0.18(+3.33%)
Dec 18, 2009 5.346 5.584 5.312 5.409 2,521,983 +0.10(+1.93%)
Dec 17, 2009 5.092 5.341 5.063 5.307 1,074,546 +0.27(+5.42%)
Dec 16, 2009 4.917 5.088 4.917 5.034 434,075 +0.12(+2.38%)
Dec 15, 2009 4.985 4.995 4.882 4.917 742,748 -0.10(-1.94%)
Dec 14, 2009 5.000 5.078 4.976 5.015 467,151 -0.02(-0.39%)
Dec 11, 2009 4.834 5.049 4.825 5.034 824,495 +0.21(+4.44%)
Dec 10, 2009 4.679 4.883 4.679 4.820 1,215,234 +0.15(+3.13%)
Dec 09, 2009 4.615 4.683 4.601 4.674 491,003 +0.01(+0.21%)
Dec 08, 2009 4.674 4.683 4.591 4.664 960,155 -0.05(-1.14%)
Dec 07, 2009 4.659 4.722 4.640 4.718 413,979 +0.08(+1.79%)
Dec 04, 2009 4.557 4.727 4.513 4.635 491,843 +0.12(+2.70%)
Dec 03, 2009 4.567 4.669 4.484 4.513 419,243 -0.06(-1.28%)
Dec 02, 2009 4.576 4.674 4.533 4.572 622,865 +0.01(+0.21%)
Dec 01, 2009 4.572 4.620 4.430 4.562 778,716 +0.00(+0.11%)
Nov 30, 2009 4.460 4.572 4.294 4.557 1,231,737 +0.10(+2.18%)
Nov 27, 2009 4.382 4.572 4.348 4.460 313,738 -0.07(-1.61%)
Nov 25, 2009 4.421 4.572 4.421 4.533 219,398 +0.11(+2.42%)
Nov 24, 2009 4.498 4.523 4.421 4.425 341,833 -0.12(-2.57%)
Nov 23, 2009 4.460 4.713 4.460 4.542 568,953 +0.13(+2.87%)
Nov 20, 2009 4.382 4.469 4.382 4.416 337,784 -0.03(-0.77%)
Nov 19, 2009 4.630 4.654 4.382 4.450 602,957 -0.21(-4.59%)
Nov 18, 2009 4.659 4.859 4.625 4.664 650,005 -0.06(-1.24%)
Nov 17, 2009 4.474 4.761 4.401 4.722 959,504 +0.25(+5.55%)
Nov 16, 2009 4.450 4.557 4.421 4.474 747,315 +0.05(+1.21%)
Nov 13, 2009 4.406 4.489 4.333 4.421 664,987 -0.00(-0.11%)
Nov 12, 2009 4.352 4.486 4.240 4.425 734,960 +0.09(+2.13%)
Nov 11, 2009 4.362 4.518 4.309 4.333 1,042,904 +0.03(+0.68%)
Nov 10, 2009 4.206 4.430 4.148 4.304 1,940,631 +0.13(+3.15%)
Nov 09, 2009 4.114 4.411 4.070 4.172 1,428,710 +0.24(+6.06%)
Nov 06, 2009 3.773 4.007 3.773 3.934 1,572,101 +0.23(+6.32%)
Nov 05, 2009 3.637 3.880 3.408 3.700 1,439,639 -0.08(-2.19%)
Nov 04, 2009 3.870 3.980 3.768 3.783 672,094 +0.00(+0.00%)
Nov 03, 2009 3.520 3.802 3.481 3.783 691,231 +0.19(+5.28%)
Nov 02, 2009 3.934 3.939 3.471 3.593 1,931,659 -0.34(-8.55%)
Oct 30, 2009 3.987 4.021 3.851 3.929 1,027,170 -0.05(-1.34%)
Oct 29, 2009 3.875 4.041 3.870 3.982 510,352 +0.15(+3.81%)
Oct 28, 2009 3.846 3.968 3.749 3.836 1,150,793 -0.08(-2.11%)
Oct 27, 2009 4.109 4.172 3.861 3.919 1,843,389 -0.21(-5.07%)
Oct 26, 2009 4.362 4.401 4.090 4.128 1,905,162 -0.28(-6.40%)
Oct 23, 2009 4.455 4.464 4.294 4.411 990,635 -0.18(-3.92%)
Oct 22, 2009 4.625 4.654 4.474 4.591 636,894 -0.04(-0.84%)
Oct 21, 2009 4.625 4.805 4.601 4.630 742,929 +0.00(+0.00%)
Oct 20, 2009 4.615 4.727 4.596 4.630 714,015 -0.19(-4.04%)
Oct 19, 2009 4.703 4.917 4.703 4.825 563,401 +0.13(+2.80%)
Oct 16, 2009 4.888 4.912 4.659 4.693 793,861 -0.28(-5.68%)
Oct 15, 2009 4.722 5.044 4.669 4.976 978,834 +0.23(+4.82%)
Oct 14, 2009 4.581 4.795 4.518 4.747 1,100,482 +0.20(+4.39%)
Oct 13, 2009 4.533 4.576 4.440 4.547 502,216 +0.00(+0.11%)
Oct 12, 2009 4.635 4.640 4.489 4.542 724,073 -0.00(-0.11%)
Oct 09, 2009 4.508 4.576 4.386 4.547 582,666 +0.00(+0.11%)
Oct 08, 2009 4.542 4.610 4.440 4.542 638,695 +0.04(+0.86%)
Oct 07, 2009 4.479 4.528 4.367 4.503 383,310 +0.01(+0.22%)
Oct 06, 2009 4.557 4.625 4.304 4.494 892,867 +0.03(+0.65%)
Oct 05, 2009 4.070 4.498 4.070 4.464 1,014,718 +0.38(+9.43%)
Oct 02, 2009 4.143 4.231 3.943 4.080 1,347,319 -0.13(-3.12%)
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.