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

Mercury Sys Inc (NQ: MRCY )

31.88 -0.19 (-0.58%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 23, 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, 2008 8.580 8.740 7.950 8.020 146,511 -0.58(-6.74%)
Apr 29, 2008 8.780 8.810 8.130 8.600 239,515 -0.22(-2.49%)
Apr 28, 2008 7.220 9.160 7.000 8.820 422,820 +1.58(+21.82%)
Apr 25, 2008 7.650 7.730 7.100 7.240 169,460 -0.39(-5.11%)
Apr 24, 2008 6.690 7.880 6.690 7.630 316,561 +1.16(+17.93%)
Apr 23, 2008 6.100 6.500 6.050 6.470 150,844 +0.50(+8.38%)
Apr 22, 2008 6.220 6.220 5.890 5.970 95,042 -0.32(-5.09%)
Apr 21, 2008 6.280 6.340 6.040 6.290 52,574 -0.05(-0.79%)
Apr 18, 2008 6.510 6.560 6.210 6.340 94,352 -0.02(-0.31%)
Apr 17, 2008 6.080 6.620 6.080 6.360 126,681 +0.27(+4.43%)
Apr 16, 2008 5.890 6.230 5.860 6.090 130,589 +0.27(+4.64%)
Apr 15, 2008 5.870 5.910 5.730 5.820 74,045 -0.02(-0.34%)
Apr 14, 2008 5.770 5.980 5.550 5.840 75,003 +0.06(+1.04%)
Apr 11, 2008 5.790 6.270 5.770 5.780 109,492 -0.42(-6.77%)
Apr 10, 2008 6.260 6.310 6.170 6.200 130,794 -0.05(-0.80%)
Apr 09, 2008 6.350 6.440 6.010 6.250 248,948 -0.08(-1.26%)
Apr 08, 2008 6.330 6.410 6.200 6.330 129,954 -0.04(-0.63%)
Apr 07, 2008 6.350 6.550 6.000 6.370 195,854 +0.05(+0.79%)
Apr 04, 2008 6.280 6.543 6.080 6.320 125,099 +0.05(+0.80%)
Apr 03, 2008 5.970 7.330 5.750 6.270 1,371,073 +0.23(+3.81%)
Apr 02, 2008 5.950 6.100 5.810 6.040 361,326 +0.16(+2.72%)
Apr 01, 2008 5.680 5.940 5.620 5.880 83,357 +0.26(+4.63%)
Mar 31, 2008 5.330 5.950 5.200 5.620 101,703 +0.27(+5.05%)
Mar 28, 2008 5.171 5.550 5.171 5.350 176,608 +0.00(+0.00%)
Mar 27, 2008 5.500 5.500 5.320 5.350 140,575 -0.11(-2.01%)
Mar 26, 2008 5.380 5.470 5.190 5.460 172,527 +0.06(+1.11%)
Mar 25, 2008 4.900 5.420 4.830 5.400 181,653 +0.50(+10.20%)
Mar 24, 2008 4.930 4.950 4.700 4.900 104,779 +0.00(+0.00%)
Mar 21, 2008 4.800 4.900 4.650 4.900 338,930 +0.00(+0.00%)
Mar 20, 2008 4.800 4.900 4.650 4.900 338,930 +0.20(+4.26%)
Mar 19, 2008 4.710 4.970 4.700 4.700 105,803 +0.05(+1.08%)
Mar 18, 2008 4.730 4.890 4.610 4.650 167,954 +0.04(+0.87%)
Mar 17, 2008 4.400 4.780 4.370 4.610 191,481 +0.07(+1.54%)
Mar 14, 2008 5.000 5.050 4.480 4.540 280,761 -0.44(-8.84%)
Mar 13, 2008 4.820 5.090 4.820 4.980 589,701 +0.12(+2.47%)
Mar 12, 2008 5.210 5.280 4.860 4.860 225,553 -0.34(-6.54%)
Mar 11, 2008 5.210 5.290 4.910 5.200 290,133 +0.15(+2.97%)
Mar 10, 2008 5.500 5.670 5.030 5.050 222,999 -0.42(-7.68%)
Mar 07, 2008 5.720 5.920 5.350 5.470 184,797 -0.28(-4.87%)
Mar 06, 2008 6.060 6.190 5.710 5.750 112,598 -0.36(-5.89%)
Mar 05, 2008 6.400 6.450 6.080 6.110 83,026 -0.29(-4.53%)
Mar 04, 2008 6.290 6.550 6.140 6.400 118,971 +0.06(+0.95%)
Mar 03, 2008 6.400 6.740 6.110 6.340 152,263 -0.07(-1.09%)
Feb 29, 2008 6.500 6.670 6.360 6.410 129,804 -0.18(-2.73%)
Feb 28, 2008 6.850 6.880 6.520 6.590 120,881 -0.30(-4.35%)
Feb 27, 2008 6.790 7.040 6.770 6.890 72,255 +0.01(+0.15%)
Feb 26, 2008 6.670 7.020 6.570 6.880 146,507 +0.18(+2.69%)
Feb 25, 2008 6.370 6.900 6.370 6.700 131,548 +0.34(+5.35%)
Feb 22, 2008 6.750 6.850 6.270 6.360 203,515 -0.36(-5.36%)
Feb 21, 2008 7.150 7.290 6.720 6.720 145,150 -0.53(-7.31%)
Feb 20, 2008 7.170 7.380 7.060 7.250 120,585 +0.04(+0.55%)
Feb 19, 2008 7.420 7.420 7.100 7.210 105,906 -0.08(-1.10%)
Feb 18, 2008 7.290 7.430 7.260 7.290 137,646 +0.00(+0.00%)
Feb 15, 2008 7.290 7.430 7.260 7.290 137,646 -0.04(-0.55%)
Feb 14, 2008 7.410 7.620 7.300 7.330 175,104 -0.05(-0.68%)
Feb 13, 2008 7.530 7.615 7.350 7.380 254,564 -0.05(-0.67%)
Feb 12, 2008 7.920 7.980 7.360 7.430 111,122 -0.47(-5.95%)
Feb 11, 2008 7.820 8.020 7.700 7.900 79,568 +0.11(+1.41%)
Feb 08, 2008 7.930 8.090 7.760 7.790 112,642 -0.18(-2.26%)
Feb 07, 2008 8.090 8.110 7.860 7.970 173,941 -0.15(-1.85%)
Feb 06, 2008 8.400 8.400 8.070 8.120 153,645 -0.18(-2.17%)
Feb 05, 2008 7.920 8.450 7.820 8.300 269,881 +0.23(+2.85%)
Feb 04, 2008 8.520 8.520 8.030 8.070 226,113 -0.48(-5.61%)
Feb 01, 2008 8.330 8.720 8.330 8.550 304,432 +0.25(+3.01%)
Jan 31, 2008 7.570 8.420 7.500 8.300 353,935 +0.45(+5.73%)
Jan 30, 2008 8.170 8.250 7.740 7.850 417,211 -0.42(-5.08%)
Jan 29, 2008 8.620 8.690 8.230 8.270 205,402 -0.26(-3.05%)
Jan 28, 2008 8.630 8.780 8.210 8.530 256,517 -0.10(-1.16%)
Jan 25, 2008 9.020 9.020 8.350 8.630 447,137 -0.21(-2.38%)
Jan 24, 2008 12.11 12.11 8.630 8.840 719,229 -4.24(-32.42%)
Jan 23, 2008 12.26 13.10 12.06 13.08 179,100 +0.21(+1.63%)
Jan 22, 2008 12.23 13.36 12.16 12.87 218,393 +0.09(+0.70%)
Jan 21, 2008 13.69 14.02 12.68 12.78 207,295 +0.00(+0.00%)
Jan 18, 2008 13.69 14.02 12.68 12.78 207,295 -0.88(-6.44%)
Jan 17, 2008 13.33 13.83 13.24 13.66 170,245 +0.40(+3.02%)
Jan 16, 2008 13.23 13.80 12.92 13.26 129,776 +0.01(+0.08%)
Jan 15, 2008 13.15 13.33 12.58 13.25 193,270 -0.15(-1.12%)
Jan 14, 2008 12.99 13.76 12.79 13.40 193,876 +0.67(+5.26%)
Jan 11, 2008 13.36 13.57 12.72 12.73 164,816 -0.79(-5.84%)
Jan 10, 2008 13.24 13.56 13.20 13.52 183,043 +0.07(+0.52%)
Jan 09, 2008 13.35 13.70 13.09 13.45 213,690 +0.06(+0.45%)
Jan 08, 2008 14.23 14.29 13.36 13.39 179,000 -0.80(-5.64%)
Jan 07, 2008 14.60 14.90 13.95 14.19 218,707 -0.37(-2.54%)
Jan 04, 2008 15.54 15.58 14.52 14.56 119,035 -1.16(-7.38%)
Jan 03, 2008 15.84 16.06 15.46 15.72 190,321 -0.06(-0.38%)
Jan 02, 2008 16.05 16.11 15.72 15.78 98,891 -0.33(-2.05%)
Jan 01, 2008 15.80 16.40 15.66 16.11 148,416 +0.00(+0.00%)
Dec 31, 2007 15.80 16.40 15.66 16.11 148,416 +0.31(+1.96%)
Dec 28, 2007 16.00 16.08 15.79 15.80 165,177 -0.01(-0.06%)
Dec 27, 2007 16.13 16.28 15.68 15.81 137,073 -0.33(-2.04%)
Dec 26, 2007 16.25 16.50 15.86 16.14 150,117 -0.26(-1.59%)
Dec 24, 2007 16.45 16.47 16.15 16.40 39,017 -0.03(-0.18%)
Dec 21, 2007 16.30 16.47 16.21 16.43 376,057 +0.22(+1.36%)
Dec 20, 2007 16.00 16.22 15.76 16.21 122,340 +0.26(+1.63%)
Dec 19, 2007 15.78 16.00 15.70 15.95 215,928 +0.17(+1.08%)
Dec 18, 2007 14.96 15.78 14.81 15.78 199,035 +1.03(+6.98%)
Dec 17, 2007 15.04 15.13 14.67 14.75 100,552 -0.35(-2.32%)
Dec 14, 2007 14.91 15.22 14.79 15.10 84,846 -0.02(-0.13%)
Dec 13, 2007 14.81 15.25 14.54 15.12 95,264 +0.21(+1.41%)
Dec 12, 2007 14.79 15.38 14.59 14.91 96,927 +0.37(+2.54%)
Dec 11, 2007 14.96 15.33 14.47 14.54 125,261 -0.32(-2.15%)
Dec 10, 2007 14.81 15.19 14.64 14.86 121,704 +0.11(+0.75%)
Dec 07, 2007 14.95 14.95 14.29 14.75 73,147 -0.19(-1.27%)
Dec 06, 2007 14.08 14.97 14.08 14.94 93,417 +0.83(+5.88%)
Dec 05, 2007 14.03 14.22 13.77 14.11 56,487 +0.31(+2.25%)
Dec 04, 2007 13.76 13.99 13.51 13.80 115,572 -0.14(-1.00%)
Dec 03, 2007 14.72 14.74 13.93 13.94 92,352 -0.72(-4.91%)
Nov 30, 2007 15.13 15.15 14.65 14.66 322,470 -0.35(-2.33%)
Nov 29, 2007 14.60 15.05 14.60 15.01 123,211 +0.40(+2.74%)
Nov 28, 2007 14.26 14.86 14.16 14.61 271,694 +0.48(+3.40%)
Nov 27, 2007 14.06 14.26 14.00 14.13 121,597 +0.08(+0.57%)
Nov 26, 2007 14.35 14.41 14.01 14.05 136,382 -0.25(-1.75%)
Nov 23, 2007 14.28 14.50 14.14 14.30 76,090 +0.16(+1.13%)
Nov 21, 2007 14.21 14.62 13.92 14.14 155,342 -0.18(-1.26%)
Nov 20, 2007 14.19 14.97 14.16 14.32 281,751 +0.16(+1.13%)
Nov 19, 2007 14.11 14.43 14.00 14.16 194,939 -0.13(-0.91%)
Nov 16, 2007 14.20 14.29 13.89 14.29 232,215 +0.12(+0.85%)
Nov 15, 2007 13.94 14.29 13.80 14.17 211,282 +0.14(+1.00%)
Nov 14, 2007 14.35 14.44 13.99 14.03 287,559 -0.25(-1.75%)
Nov 13, 2007 14.10 14.55 13.94 14.28 294,666 +0.28(+2.00%)
Nov 12, 2007 13.94 14.18 13.87 14.00 349,626 +0.07(+0.50%)
Nov 09, 2007 14.00 14.32 13.68 13.93 244,454 -0.25(-1.76%)
Nov 08, 2007 14.46 15.26 13.68 14.18 235,973 -0.15(-1.05%)
Nov 07, 2007 14.60 14.92 14.32 14.33 211,140 -0.51(-3.44%)
Nov 06, 2007 14.87 15.30 14.63 14.84 251,520 -0.01(-0.07%)
Nov 05, 2007 14.72 15.05 14.63 14.85 169,456 -0.05(-0.34%)
Nov 02, 2007 15.09 15.45 14.65 14.90 182,620 +0.05(+0.34%)
Nov 01, 2007 15.46 15.79 14.84 14.85 188,017 -0.79(-5.05%)
Oct 31, 2007 15.49 15.80 15.05 15.64 202,356 +0.28(+1.82%)
Oct 30, 2007 15.33 15.90 15.15 15.36 201,663 -0.14(-0.90%)
Oct 29, 2007 15.21 16.08 14.87 15.50 523,741 +0.14(+0.91%)
Oct 26, 2007 13.63 15.45 13.63 15.36 539,464 +1.87(+13.86%)
Oct 25, 2007 12.30 14.10 12.09 13.49 531,062 +2.61(+23.99%)
Oct 24, 2007 11.67 11.67 10.85 10.88 172,408 -0.58(-5.06%)
Oct 23, 2007 10.87 11.49 10.81 11.46 100,861 +0.72(+6.70%)
Oct 22, 2007 10.27 10.99 10.26 10.74 94,000 +0.34(+3.27%)
Oct 19, 2007 10.64 10.86 10.40 10.40 124,014 -0.25(-2.35%)
Oct 18, 2007 10.67 10.97 10.65 10.65 71,366 -0.06(-0.56%)
Oct 17, 2007 10.97 11.13 10.68 10.71 104,848 -0.13(-1.20%)
Oct 16, 2007 10.95 11.32 10.83 10.84 66,603 -0.16(-1.45%)
Oct 15, 2007 11.38 11.55 10.98 11.00 108,982 -0.41(-3.59%)
Oct 12, 2007 11.21 11.68 11.19 11.41 57,082 +0.18(+1.60%)
Oct 11, 2007 11.51 11.72 11.11 11.23 114,764 -0.21(-1.84%)
Oct 10, 2007 11.48 11.48 11.22 11.44 58,880 -0.07(-0.61%)
Oct 09, 2007 11.47 11.55 11.14 11.51 93,902 +0.05(+0.44%)
Oct 08, 2007 11.72 11.72 11.27 11.46 98,294 -0.32(-2.72%)
Oct 05, 2007 11.28 11.80 11.25 11.78 72,421 +0.58(+5.18%)
Oct 04, 2007 10.89 11.21 10.89 11.20 62,569 +0.31(+2.85%)
Oct 03, 2007 10.90 11.08 10.81 10.89 70,995 -0.09(-0.82%)
Oct 02, 2007 10.76 11.02 10.72 10.98 70,714 +0.25(+2.33%)
Oct 01, 2007 10.26 10.75 10.25 10.73 84,635 +0.45(+4.38%)
Sep 28, 2007 10.64 10.68 10.13 10.28 86,783 -0.39(-3.66%)
Sep 27, 2007 10.67 10.72 10.41 10.67 89,214 +0.03(+0.28%)
Sep 26, 2007 10.40 10.66 10.37 10.64 70,318 +0.27(+2.60%)
Sep 25, 2007 10.43 10.59 10.36 10.37 47,997 -0.11(-1.05%)
Sep 24, 2007 10.74 10.87 10.45 10.48 56,193 -0.24(-2.24%)
Sep 21, 2007 10.77 11.05 10.71 10.72 181,591 +0.05(+0.47%)
Sep 20, 2007 10.75 10.83 10.58 10.67 91,522 -0.11(-1.02%)
Sep 19, 2007 10.84 10.97 10.73 10.78 126,169 +0.00(+0.00%)
Sep 18, 2007 10.30 10.80 10.18 10.78 78,532 +0.51(+4.97%)
Sep 17, 2007 10.45 10.52 10.20 10.27 77,310 -0.23(-2.19%)
Sep 14, 2007 10.34 10.54 10.22 10.50 232,267 +0.05(+0.48%)
Sep 13, 2007 10.76 10.76 10.15 10.45 181,084 -0.26(-2.43%)
Sep 12, 2007 10.67 10.99 10.67 10.71 173,962 -0.34(-3.08%)
Sep 11, 2007 11.15 11.22 11.00 11.05 145,339 -0.04(-0.36%)
Sep 10, 2007 11.33 11.43 10.90 11.09 129,624 -0.20(-1.77%)
Sep 07, 2007 11.23 11.43 11.15 11.29 116,241 -0.11(-0.96%)
Sep 06, 2007 11.45 11.50 11.22 11.40 44,253 -0.04(-0.35%)
Sep 05, 2007 11.46 11.52 11.19 11.44 115,251 -0.12(-1.04%)
Sep 04, 2007 11.41 11.68 11.15 11.56 140,475 +0.12(+1.05%)
Aug 31, 2007 11.53 11.53 11.31 11.44 106,155 +0.06(+0.53%)
Aug 30, 2007 11.24 11.50 11.22 11.38 89,703 +0.01(+0.09%)
Aug 29, 2007 11.21 11.50 11.21 11.37 89,667 +0.21(+1.88%)
Aug 28, 2007 11.37 11.50 11.07 11.16 85,257 -0.32(-2.79%)
Aug 27, 2007 11.58 11.59 11.41 11.48 73,874 -0.12(-1.03%)
Aug 24, 2007 11.72 11.94 11.55 11.60 125,194 -0.15(-1.28%)
Aug 23, 2007 11.98 12.05 11.60 11.75 145,382 -0.16(-1.34%)
Aug 22, 2007 12.44 12.49 11.91 11.91 228,943 -0.39(-3.17%)
Aug 21, 2007 12.33 12.60 12.24 12.30 104,963 -0.20(-1.60%)
Aug 20, 2007 12.82 12.82 12.27 12.50 99,245 -0.29(-2.27%)
Aug 17, 2007 12.90 13.10 12.65 12.79 278,656 +0.39(+3.15%)
Aug 16, 2007 11.86 12.99 11.79 12.40 312,063 +0.45(+3.77%)
Aug 15, 2007 11.84 12.37 11.83 11.95 111,360 +0.07(+0.59%)
Aug 14, 2007 11.85 12.22 11.78 11.88 157,678 +0.03(+0.25%)
Aug 13, 2007 13.15 13.25 11.43 11.85 430,278 -1.20(-9.20%)
Aug 10, 2007 13.38 13.68 12.69 13.05 389,595 -0.51(-3.76%)
Aug 09, 2007 13.53 14.50 13.24 13.56 1,188,903 -0.01(-0.07%)
Aug 08, 2007 11.98 14.03 11.98 13.57 959,929 +1.68(+14.13%)
Aug 07, 2007 11.63 12.50 11.58 11.89 384,921 +0.15(+1.28%)
Aug 06, 2007 11.94 11.97 11.36 11.74 285,648 -0.18(-1.51%)
Aug 03, 2007 12.01 12.20 11.82 11.92 152,435 -0.05(-0.42%)
Aug 02, 2007 11.17 12.01 11.03 11.97 214,755 +0.84(+7.55%)
Aug 01, 2007 10.90 11.33 10.84 11.13 192,880 +0.20(+1.83%)
Jul 31, 2007 11.32 11.51 10.85 10.93 118,718 -0.28(-2.50%)
Jul 30, 2007 11.18 11.35 10.93 11.21 155,357 +0.00(+0.00%)
Jul 27, 2007 11.67 12.07 11.16 11.21 322,876 -0.99(-8.11%)
Jul 26, 2007 12.05 12.43 11.85 12.20 105,499 -0.06(-0.49%)
Jul 25, 2007 11.97 12.30 11.72 12.26 100,127 +0.29(+2.42%)
Jul 24, 2007 12.22 12.37 11.90 11.97 133,582 -0.40(-3.23%)
Jul 23, 2007 12.39 12.55 12.11 12.37 61,296 +0.01(+0.08%)
Jul 20, 2007 12.45 12.64 12.33 12.36 127,796 -0.12(-0.96%)
Jul 19, 2007 12.53 12.59 12.30 12.48 55,567 +0.00(+0.00%)
Jul 18, 2007 12.51 12.51 12.26 12.48 73,645 -0.07(-0.60%)
Jul 17, 2007 12.53 12.69 12.48 12.55 41,061 +0.07(+0.60%)
Jul 16, 2007 12.38 12.69 12.34 12.48 70,714 +0.09(+0.73%)
Jul 13, 2007 12.58 12.58 12.23 12.39 72,056 -0.19(-1.51%)
Jul 12, 2007 12.50 12.58 12.28 12.58 61,982 +0.15(+1.21%)
Jul 11, 2007 12.35 12.43 12.21 12.43 48,041 +0.13(+1.06%)
Jul 10, 2007 12.38 12.43 12.26 12.30 68,421 -0.20(-1.60%)
Jul 09, 2007 12.43 12.54 12.15 12.50 136,904 +0.00(+0.00%)
Jul 06, 2007 12.55 12.61 12.46 12.50 60,185 -0.07(-0.56%)
Jul 05, 2007 12.53 12.58 12.34 12.57 95,608 +0.04(+0.32%)
Jul 03, 2007 12.57 12.57 12.24 12.53 76,912 -0.05(-0.40%)
Jul 02, 2007 12.30 12.58 12.24 12.58 92,927 +0.38(+3.11%)
Jun 29, 2007 12.73 12.73 12.20 12.20 168,465 -0.46(-3.63%)
Jun 28, 2007 12.47 12.80 12.35 12.66 123,991 +0.23(+1.85%)
Jun 27, 2007 12.35 12.45 12.19 12.43 188,958 +0.00(+0.00%)
Jun 26, 2007 12.49 12.49 12.32 12.43 175,035 -0.02(-0.16%)
Jun 25, 2007 12.40 12.58 12.38 12.45 256,132 +0.07(+0.57%)
Jun 22, 2007 12.20 12.38 12.16 12.38 456,747 +0.15(+1.23%)
Jun 21, 2007 12.03 12.24 12.02 12.23 261,012 +0.12(+0.99%)
Jun 20, 2007 12.29 12.29 12.06 12.11 89,300 -0.17(-1.38%)
Jun 19, 2007 12.08 12.32 12.08 12.28 123,700 +0.12(+0.99%)
Jun 18, 2007 12.20 12.24 12.03 12.16 203,800 -0.05(-0.41%)
Jun 15, 2007 12.56 12.56 12.17 12.21 244,400 -0.16(-1.29%)
Jun 14, 2007 12.71 12.71 12.32 12.37 123,200 -0.36(-2.83%)
Jun 13, 2007 12.40 12.76 12.39 12.73 58,900 +0.35(+2.83%)
Jun 12, 2007 12.55 12.70 12.28 12.38 180,900 -0.24(-1.90%)
Jun 11, 2007 12.66 12.80 12.56 12.62 87,822 -0.05(-0.39%)
Jun 08, 2007 12.55 12.72 12.52 12.67 92,444 +0.09(+0.72%)
Jun 07, 2007 12.74 12.74 12.55 12.58 109,426 -0.17(-1.33%)
Jun 06, 2007 12.98 12.99 12.59 12.75 129,187 -0.32(-2.45%)
Jun 05, 2007 12.96 13.15 12.96 13.07 99,805 +0.06(+0.46%)
Jun 04, 2007 13.01 13.04 12.99 13.01 125,395 -0.03(-0.23%)
Jun 01, 2007 13.05 13.31 13.00 13.04 91,978 +0.02(+0.15%)
May 31, 2007 13.06 13.15 12.96 13.02 178,027 -0.06(-0.46%)
May 30, 2007 12.82 13.12 12.78 13.08 166,724 +0.15(+1.16%)
May 29, 2007 13.28 13.29 12.76 12.93 171,143 -0.33(-2.49%)
May 25, 2007 13.04 13.30 12.97 13.26 118,651 +0.25(+1.92%)
May 24, 2007 12.98 13.14 12.94 13.01 113,772 -0.01(-0.08%)
May 23, 2007 13.19 13.19 12.91 13.02 120,880 -0.12(-0.91%)
May 22, 2007 12.80 13.15 12.68 13.14 132,825 +0.30(+2.34%)
May 21, 2007 12.70 12.97 12.51 12.84 142,668 +0.09(+0.71%)
May 18, 2007 12.47 12.76 12.41 12.75 200,326 +0.31(+2.49%)
May 17, 2007 12.45 12.54 12.25 12.44 315,553 -0.18(-1.43%)
May 16, 2007 12.62 12.65 12.27 12.62 324,436 +0.06(+0.48%)
May 15, 2007 12.72 12.86 12.36 12.56 329,539 -0.24(-1.88%)
May 14, 2007 13.10 13.26 12.68 12.80 354,026 -0.38(-2.88%)
May 11, 2007 13.31 13.38 13.09 13.18 106,720 +0.02(+0.15%)
May 10, 2007 13.59 13.70 13.03 13.16 268,302 -0.54(-3.94%)
May 09, 2007 13.40 13.75 13.40 13.70 220,946 +0.21(+1.56%)
May 08, 2007 13.80 13.80 13.41 13.49 443,757 -0.36(-2.60%)
May 07, 2007 13.75 13.95 13.75 13.85 136,467 +0.06(+0.44%)
May 04, 2007 13.92 13.92 13.70 13.79 218,921 -0.11(-0.79%)
May 03, 2007 13.75 13.92 13.65 13.90 311,001 +0.19(+1.39%)
May 02, 2007 13.52 13.77 13.26 13.71 204,626 +0.17(+1.26%)
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.