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

Mdc Partners Cl A (NQ: MDCA )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 28, 2004 9.075 9.243 9.030 9.106 16,273 +0.01(+0.08%)
May 27, 2004 9.083 9.411 9.083 9.098 14,960 +0.06(+0.67%)
May 26, 2004 9.113 9.152 9.022 9.037 23,884 +0.00(+0.00%)
May 25, 2004 9.030 9.113 8.953 9.037 64,829 -0.35(-3.73%)
May 24, 2004 9.190 9.563 8.877 9.388 23,753 +0.34(+3.79%)
May 21, 2004 8.999 9.045 8.984 9.045 16,273 +0.05(+0.51%)
May 20, 2004 8.984 8.999 8.976 8.999 20,603 +0.02(+0.17%)
May 19, 2004 8.953 9.007 8.862 8.984 39,370 +0.03(+0.34%)
May 18, 2004 8.824 8.953 8.809 8.953 63,386 +0.00(+0.00%)
May 17, 2004 9.007 9.045 8.847 8.953 68,766 -0.08(-0.84%)
May 14, 2004 8.961 9.144 8.908 9.030 80,053 +0.04(+0.42%)
May 13, 2004 8.649 9.677 8.649 8.992 105,906 -0.14(-1.50%)
May 12, 2004 9.144 9.190 8.961 9.129 56,824 -0.09(-0.99%)
May 11, 2004 9.205 9.334 9.022 9.220 17,454 -0.04(-0.41%)
May 10, 2004 10.21 10.21 8.702 9.258 86,352 -0.62(-6.25%)
May 07, 2004 9.670 9.891 9.670 9.875 42,782 +0.03(+0.31%)
May 06, 2004 9.525 9.875 9.494 9.845 76,641 +0.46(+4.87%)
May 05, 2004 9.456 9.525 9.296 9.388 93,832 +0.08(+0.90%)
May 04, 2004 9.273 9.388 9.235 9.304 26,246 +0.00(+0.00%)
May 03, 2004 9.220 9.449 9.220 9.304 96,195 -0.14(-1.53%)
Apr 30, 2004 9.868 9.914 9.106 9.449 408,271 -0.45(-4.54%)
Apr 29, 2004 10.42 10.55 9.121 9.898 906,307 -0.73(-6.88%)
Apr 28, 2004 10.45 10.63 10.42 10.63 282,679 +0.03(+0.29%)
Apr 27, 2004 10.64 10.71 10.58 10.60 8,530 -0.11(-1.00%)
Apr 26, 2004 10.69 10.78 10.67 10.71 17,191 +0.05(+0.43%)
Apr 23, 2004 10.61 10.77 10.61 10.66 78,215 +0.07(+0.65%)
Apr 22, 2004 10.47 10.68 10.40 10.59 68,898 +0.12(+1.16%)
Apr 21, 2004 11.00 11.03 10.33 10.47 324,674 -0.56(-5.04%)
Apr 20, 2004 11.20 11.24 10.99 11.03 34,908 -0.21(-1.90%)
Apr 19, 2004 10.97 11.24 10.80 11.24 146,457 -0.03(-0.27%)
Apr 16, 2004 11.37 11.37 11.16 11.27 144,489 +0.03(+0.27%)
Apr 15, 2004 11.24 11.36 11.20 11.24 87,139 -0.09(-0.81%)
Apr 14, 2004 11.39 11.48 11.16 11.33 28,871 -0.06(-0.54%)
Apr 13, 2004 11.48 11.67 11.17 11.39 19,553 -0.29(-2.48%)
Apr 12, 2004 11.76 11.76 11.64 11.68 19,553 +0.11(+0.99%)
Apr 08, 2004 11.26 11.58 11.25 11.57 50,131 +0.15(+1.34%)
Apr 07, 2004 11.77 11.77 11.31 11.41 45,538 +0.00(+0.00%)
Apr 06, 2004 11.50 11.55 10.93 11.41 136,221 +0.06(+0.54%)
Apr 05, 2004 11.54 11.54 11.31 11.35 33,071 -0.15(-1.32%)
Apr 02, 2004 11.52 11.62 11.41 11.51 32,546 -0.09(-0.79%)
Apr 01, 2004 11.77 12.61 11.46 11.60 119,686 -0.33(-2.75%)
Mar 31, 2004 12.34 12.34 11.84 11.93 210,762 +0.06(+0.51%)
Mar 30, 2004 11.96 12.21 11.81 11.86 31,758 -0.09(-0.77%)
Mar 29, 2004 11.58 11.96 11.54 11.96 169,555 +0.34(+2.89%)
Mar 26, 2004 11.63 11.65 11.35 11.62 9,186 +0.00(+0.00%)
Mar 25, 2004 11.56 11.64 11.53 11.62 17,454 +0.17(+1.46%)
Mar 24, 2004 11.44 11.62 11.28 11.45 27,559 -0.13(-1.12%)
Mar 23, 2004 11.91 11.91 11.48 11.58 46,588 -0.18(-1.49%)
Mar 22, 2004 11.81 11.81 11.46 11.76 4,068 -0.12(-1.03%)
Mar 19, 2004 12.01 12.15 11.82 11.88 145,276 -0.09(-0.76%)
Mar 18, 2004 11.62 12.02 11.62 11.97 71,654 -0.15(-1.26%)
Mar 17, 2004 11.96 12.18 11.79 12.12 92,651 +0.17(+1.40%)
Mar 16, 2004 11.69 11.96 11.62 11.96 31,233 +0.07(+0.58%)
Mar 15, 2004 12.61 12.61 11.68 11.89 30,577 -0.59(-4.76%)
Mar 12, 2004 12.34 12.73 12.15 12.48 98,032 +0.13(+1.05%)
Mar 11, 2004 12.20 12.65 11.74 12.35 108,662 +0.09(+0.75%)
Mar 10, 2004 12.44 12.44 12.16 12.26 14,567 -0.10(-0.80%)
Mar 09, 2004 13.11 13.43 12.04 12.36 63,780 -0.11(-0.92%)
Mar 08, 2004 12.61 12.73 12.33 12.47 63,911 +0.04(+0.31%)
Mar 05, 2004 12.42 12.57 12.41 12.44 31,102 +0.08(+0.68%)
Mar 04, 2004 12.08 12.50 12.08 12.35 155,906 +0.27(+2.27%)
Mar 03, 2004 11.62 12.08 11.62 12.08 113,255 +0.46(+3.93%)
Mar 02, 2004 11.54 11.63 11.43 11.62 131,759 +0.11(+0.99%)
Mar 01, 2004 11.43 11.54 11.35 11.51 48,688 +0.23(+2.03%)
Feb 27, 2004 10.90 11.36 10.85 11.28 183,203 +0.34(+3.14%)
Feb 26, 2004 10.91 11.27 10.76 10.93 44,619 +0.11(+1.06%)
Feb 25, 2004 10.75 11.08 10.71 10.82 50,787 +0.03(+0.28%)
Feb 24, 2004 10.13 10.87 10.13 10.79 29,790 +0.14(+1.36%)
Feb 23, 2004 10.78 10.84 10.64 10.64 18,241 -0.12(-1.13%)
Feb 20, 2004 10.68 10.88 10.63 10.77 220,343 -0.04(-0.35%)
Feb 19, 2004 10.82 10.93 10.81 10.81 43,176 -0.15(-1.39%)
Feb 18, 2004 10.87 11.05 10.77 10.96 147,507 +0.14(+1.27%)
Feb 17, 2004 11.04 11.04 10.81 10.82 47,375 -0.23(-2.07%)
Feb 13, 2004 11.14 11.32 11.05 11.05 18,504 +0.00(+0.00%)
Feb 12, 2004 10.99 11.09 10.98 11.05 12,861 -0.02(-0.21%)
Feb 11, 2004 11.43 11.48 11.01 11.07 122,048 -0.05(-0.48%)
Feb 10, 2004 11.09 11.20 10.88 11.13 62,730 +0.17(+1.53%)
Feb 09, 2004 10.55 10.97 10.55 10.96 16,929 +0.18(+1.70%)
Feb 06, 2004 10.66 10.79 10.63 10.77 46,982 +0.21(+2.02%)
Feb 05, 2004 10.52 10.58 10.47 10.56 200,395 -0.03(-0.29%)
Feb 04, 2004 10.68 10.71 10.32 10.59 49,606 -0.06(-0.57%)
Feb 03, 2004 10.97 10.97 10.53 10.65 25,590 -0.13(-1.20%)
Feb 02, 2004 10.70 10.78 10.66 10.78 18,504 +0.10(+0.93%)
Jan 30, 2004 10.50 10.70 10.50 10.68 79,659 +0.12(+1.15%)
Jan 29, 2004 10.55 10.63 10.42 10.56 10,367 +0.14(+1.32%)
Jan 28, 2004 10.27 10.55 10.26 10.42 98,426 +0.14(+1.33%)
Jan 27, 2004 10.21 10.39 10.12 10.29 87,664 -0.01(-0.07%)
Jan 26, 2004 10.28 10.39 10.27 10.29 58,661 +0.30(+3.05%)
Jan 23, 2004 9.677 10.21 9.677 9.990 133,203 +0.01(+0.08%)
Jan 22, 2004 9.243 10.10 9.144 9.982 150,919 +0.84(+9.17%)
Jan 21, 2004 9.746 9.784 9.060 9.144 30,577 +0.00(+0.00%)
Jan 20, 2004 9.289 9.289 9.136 9.144 73,622 -0.05(-0.50%)
Jan 16, 2004 9.273 9.281 9.190 9.190 2,362 -0.04(-0.41%)
Jan 15, 2004 9.220 9.312 9.213 9.228 16,273 -0.07(-0.74%)
Jan 14, 2004 9.334 9.334 9.152 9.296 108,626 -0.08(-0.81%)
Jan 13, 2004 9.449 9.464 9.373 9.373 19,250 -0.08(-0.81%)
Jan 12, 2004 9.334 9.563 9.334 9.449 187,888 +0.12(+1.31%)
Jan 09, 2004 9.106 9.441 9.106 9.327 373,362 +0.24(+2.60%)
Jan 08, 2004 8.809 9.145 8.763 9.091 103,216 +0.33(+3.74%)
Jan 07, 2004 8.412 8.816 8.412 8.763 231,179 +0.02(+0.17%)
Jan 06, 2004 8.687 8.793 8.687 8.748 20,472 -0.09(-1.03%)
Jan 05, 2004 8.763 8.839 8.481 8.839 34,121 +0.05(+0.61%)
Jan 02, 2004 8.763 8.854 8.740 8.786 5,511 +0.05(+0.61%)
Dec 31, 2003 8.641 8.732 8.618 8.732 14,304 +0.10(+1.15%)
Dec 30, 2003 8.557 8.763 8.550 8.633 35,358 +0.04(+0.44%)
Dec 29, 2003 8.420 8.619 8.420 8.595 9,842 -0.05(-0.62%)
Dec 26, 2003 8.572 8.649 8.405 8.649 1,443 -0.05(-0.61%)
Dec 24, 2003 8.588 8.725 8.588 8.702 4,724 +0.05(+0.53%)
Dec 23, 2003 8.534 8.679 8.534 8.656 7,086 -0.05(-0.53%)
Dec 22, 2003 8.915 8.915 8.588 8.702 13,977 -0.06(-0.70%)
Dec 19, 2003 8.694 8.915 8.633 8.763 18,504 -0.15(-1.71%)
Dec 18, 2003 8.892 9.022 8.870 8.915 9,547 +0.03(+0.34%)
Dec 17, 2003 8.580 8.885 8.580 8.885 11,417 +0.34(+3.92%)
Dec 16, 2003 8.382 8.565 8.382 8.550 180,354 +0.02(+0.27%)
Dec 15, 2003 8.542 8.702 8.489 8.527 11,871 -0.09(-1.06%)
Dec 12, 2003 8.611 8.748 8.428 8.618 35,373 -0.08(-0.88%)
Dec 11, 2003 8.649 8.763 8.580 8.694 15,354 -0.02(-0.26%)
Dec 10, 2003 8.862 8.862 8.717 8.717 25,722 -0.32(-3.54%)
Dec 09, 2003 9.107 9.129 8.900 9.037 12,861 -0.19(-2.06%)
Dec 08, 2003 8.953 9.258 8.915 9.228 9,186 +0.24(+2.63%)
Dec 05, 2003 9.395 9.411 9.106 8.992 142,652 -0.40(-4.30%)
Dec 04, 2003 9.639 9.639 9.289 9.395 45,685 -0.14(-1.44%)
Dec 03, 2003 9.342 9.540 9.342 9.533 111,058 +0.21(+2.21%)
Dec 02, 2003 9.563 9.563 9.251 9.327 12,564 -0.05(-0.49%)
Dec 01, 2003 9.738 9.738 9.243 9.373 34,698 -0.36(-3.68%)
Nov 28, 2003 9.357 9.731 9.357 9.731 10,105 +0.58(+6.33%)
Nov 26, 2003 9.144 9.167 9.121 9.152 16,929 +0.16(+1.78%)
Nov 25, 2003 8.992 9.007 8.755 8.992 20,870 +0.16(+1.81%)
Nov 24, 2003 9.144 9.144 8.763 8.832 41,548 -0.02(-0.26%)
Nov 21, 2003 8.797 8.854 8.786 8.854 13,385 +0.06(+0.65%)
Nov 20, 2003 8.009 8.877 8.009 8.797 66,142 +0.07(+0.83%)
Nov 19, 2003 8.915 8.999 8.382 8.725 132,697 -0.29(-3.21%)
Nov 18, 2003 8.953 9.045 8.953 9.014 7,480 -0.02(-0.17%)
Nov 17, 2003 9.083 9.144 8.969 9.030 37,205 -0.05(-0.50%)
Nov 14, 2003 9.052 9.098 9.007 9.075 12,939 +0.02(+0.25%)
Nov 13, 2003 9.045 9.075 9.045 9.052 35,039 +0.02(+0.25%)
Nov 12, 2003 8.976 9.083 8.976 9.030 29,422 +0.08(+0.85%)
Nov 11, 2003 8.984 9.007 8.953 8.953 7,946 +0.03(+0.33%)
Nov 10, 2003 9.045 9.068 8.900 8.924 9,231 -0.04(-0.50%)
Nov 07, 2003 8.953 9.014 8.877 8.969 43,290 +0.21(+2.35%)
Nov 06, 2003 8.755 8.839 8.755 8.763 14,829 -0.13(-1.46%)
Nov 05, 2003 8.641 8.892 8.641 8.892 29,147 +0.12(+1.39%)
Nov 04, 2003 8.763 8.771 8.710 8.771 14,960 +0.04(+0.44%)
Nov 03, 2003 8.496 8.732 8.496 8.732 918 +0.14(+1.60%)
Oct 31, 2003 8.565 8.664 8.534 8.595 11,679 -0.11(-1.23%)
Oct 30, 2003 8.694 8.702 8.694 8.702 2,755 +0.05(+0.53%)
Oct 29, 2003 8.649 8.656 8.633 8.656 7,217 +0.01(+0.09%)
Oct 28, 2003 8.740 8.763 8.633 8.649 4,330 +0.02(+0.27%)
Oct 27, 2003 8.611 8.633 8.527 8.626 62,074 +0.17(+1.98%)
Oct 24, 2003 8.534 8.534 8.451 8.458 19,422 -0.06(-0.75%)
Oct 23, 2003 8.443 8.522 8.443 8.522 1,312 +0.05(+0.58%)
Oct 22, 2003 8.527 8.603 8.473 8.473 50,000 -0.10(-1.16%)
Oct 21, 2003 8.481 8.580 8.481 8.572 2,493 +0.13(+1.53%)
Oct 20, 2003 8.382 8.443 8.359 8.443 3,805 -0.08(-0.89%)
Oct 17, 2003 8.435 8.542 8.405 8.518 10,761 +0.10(+1.17%)
Oct 16, 2003 8.420 8.420 8.420 8.420 1,049 -0.05(-0.54%)
Oct 15, 2003 8.344 8.466 8.313 8.466 11,154 +0.02(+0.19%)
Oct 14, 2003 8.420 8.450 8.374 8.450 853 -0.16(-1.87%)
Oct 13, 2003 8.611 8.710 7.879 8.611 13,517 +0.25(+3.01%)
Oct 10, 2003 8.261 8.443 8.222 8.359 19,094 +0.19(+2.33%)
Oct 09, 2003 7.887 8.489 7.849 8.169 69,685 +0.29(+3.68%)
Oct 08, 2003 7.849 7.894 7.746 7.879 21,784 +0.11(+1.47%)
Oct 07, 2003 7.643 7.765 7.643 7.765 163,912 +0.13(+1.70%)
Oct 06, 2003 7.620 7.673 7.620 7.635 26,771 -0.03(-0.40%)
Oct 03, 2003 7.590 7.666 7.590 7.666 37,795 +0.04(+0.50%)
Oct 02, 2003 7.545 7.628 7.544 7.628 20,997 +0.01(+0.10%)
Oct 01, 2003 7.612 7.696 7.559 7.620 50,000 +0.01(+0.10%)
Sep 30, 2003 7.620 7.704 7.544 7.612 58,465 -0.01(-0.10%)
Sep 29, 2003 7.772 7.772 7.612 7.620 58,793 -0.11(-1.48%)
Sep 26, 2003 7.696 7.757 7.681 7.734 21,653 +0.05(+0.69%)
Sep 25, 2003 7.620 7.696 7.620 7.681 308,926 +0.10(+1.31%)
Sep 24, 2003 7.612 7.589 7.468 7.582 20,735 -0.03(-0.40%)
Sep 23, 2003 7.620 7.628 7.567 7.612 14,698 -0.07(-0.89%)
Sep 22, 2003 7.628 7.681 7.605 7.681 55,512 -0.07(-0.89%)
Sep 19, 2003 7.788 7.810 7.750 7.750 28,477 +0.01(+0.11%)
Sep 18, 2003 7.620 7.788 7.612 7.742 34,121 +0.12(+1.60%)
Sep 17, 2003 7.711 7.711 7.529 7.620 53,415 -0.19(-2.44%)
Sep 16, 2003 7.825 7.825 7.734 7.810 8,267 +0.00(+0.00%)
Sep 15, 2003 7.849 7.849 7.788 7.810 25,590 -0.01(-0.10%)
Sep 12, 2003 7.757 7.818 7.673 7.818 213,256 +0.13(+1.68%)
Sep 11, 2003 7.612 7.719 7.612 7.689 19,816 +0.07(+0.90%)
Sep 10, 2003 7.429 7.628 7.429 7.620 73,622 +0.00(+0.01%)
Sep 09, 2003 7.620 7.659 7.544 7.619 24,672 -0.00(-0.01%)
Sep 08, 2003 7.506 7.620 7.506 7.620 45,932 +0.11(+1.52%)
Sep 05, 2003 7.277 7.620 7.277 7.506 46,719 +0.10(+1.34%)
Sep 04, 2003 7.620 7.635 7.353 7.407 69,423 -0.12(-1.62%)
Sep 03, 2003 7.376 7.529 7.376 7.529 237,272 +0.24(+3.25%)
Sep 02, 2003 7.224 7.292 7.216 7.292 23,359 +0.13(+1.80%)
Aug 29, 2003 7.163 7.215 7.155 7.163 1,443 -0.01(-0.11%)
Aug 28, 2003 7.117 7.179 7.117 7.170 276,380 +0.02(+0.21%)
Aug 27, 2003 7.186 7.186 7.125 7.155 64,436 -0.08(-1.16%)
Aug 26, 2003 7.208 7.247 7.208 7.239 28,084 +0.03(+0.42%)
Aug 25, 2003 7.338 7.338 7.102 7.208 41,207 -0.05(-0.73%)
Aug 22, 2003 7.262 7.262 7.262 7.262 131 -0.05(-0.63%)
Aug 21, 2003 7.277 7.315 7.262 7.308 46,063 +0.05(+0.63%)
Aug 20, 2003 7.224 7.346 7.224 7.262 28,609 +0.08(+1.16%)
Aug 19, 2003 7.239 7.239 7.094 7.179 41,338 -0.05(-0.73%)
Aug 18, 2003 7.216 7.231 7.163 7.231 29,002 -0.01(-0.11%)
Aug 15, 2003 7.224 7.239 7.224 7.239 22,966 +0.02(+0.32%)
Aug 14, 2003 7.338 7.338 7.170 7.216 22,834 -0.06(-0.84%)
Aug 13, 2003 7.277 7.391 7.201 7.277 42,782 +0.04(+0.53%)
Aug 12, 2003 7.239 7.254 7.231 7.239 4,330 +0.04(+0.53%)
Aug 11, 2003 7.087 7.269 7.048 7.201 36,876 +0.11(+1.50%)
Aug 08, 2003 7.048 7.315 6.942 7.094 89,108 -0.14(-1.90%)
Aug 07, 2003 7.048 7.285 7.048 7.231 32,546 -0.05(-0.63%)
Aug 06, 2003 7.361 7.468 7.277 7.277 115,749 -0.23(-3.05%)
Aug 05, 2003 7.589 7.589 7.437 7.506 23,228 -0.12(-1.60%)
Aug 04, 2003 7.696 7.696 7.559 7.628 14,698 +0.01(+0.10%)
Aug 01, 2003 7.506 7.620 7.506 7.620 18,241 +0.11(+1.52%)
Jul 31, 2003 7.033 7.506 7.033 7.506 140,552 +0.27(+3.79%)
Jul 30, 2003 7.224 7.262 7.147 7.231 12,204 -0.01(-0.11%)
Jul 29, 2003 6.515 7.269 6.515 7.239 124,016 +0.02(+0.21%)
Jul 28, 2003 7.102 7.262 7.102 7.224 207,219 +0.05(+0.64%)
Jul 25, 2003 7.201 7.201 7.087 7.178 21,391 +0.02(+0.21%)
Jul 24, 2003 6.858 7.170 6.850 7.163 146,457 +0.30(+4.44%)
Jul 23, 2003 6.660 6.858 6.660 6.858 101,050 +0.19(+2.86%)
Jul 22, 2003 6.546 6.675 6.546 6.667 24,278 +0.11(+1.74%)
Jul 21, 2003 6.553 6.553 6.477 6.553 2,624 +0.07(+1.06%)
Jul 18, 2003 6.416 6.515 6.379 6.485 90,158 +0.17(+2.65%)
Jul 17, 2003 6.248 6.325 6.248 6.317 166,011 +0.22(+3.63%)
Jul 16, 2003 6.088 6.096 6.073 6.096 42,388 +0.08(+1.27%)
Jul 15, 2003 6.248 6.248 6.012 6.020 37,664 -0.15(-2.47%)
Jul 14, 2003 6.172 6.172 6.081 6.172 22,178 +0.08(+1.25%)
Jul 11, 2003 6.096 6.096 6.096 6.096 9,055 +0.03(+0.50%)
Jul 10, 2003 6.096 6.099 6.065 6.065 3,280 +0.00(+0.00%)
Jul 09, 2003 5.890 6.088 5.761 6.065 32,283 +0.18(+3.11%)
Jul 08, 2003 5.867 5.890 5.807 5.883 29,002 -0.08(-1.40%)
Jul 07, 2003 6.134 6.134 5.867 5.966 3,280 -0.05(-0.89%)
Jul 03, 2003 5.966 6.020 5.814 6.020 15,354 +0.07(+1.15%)
Jul 02, 2003 6.096 5.966 5.844 5.951 9,842 -0.14(-2.38%)
Jul 01, 2003 5.905 6.096 5.845 6.096 1,443 +0.23(+3.91%)
Jun 30, 2003 5.829 5.921 5.822 5.867 10,761 +0.04(+0.64%)
Jun 27, 2003 5.829 5.829 5.753 5.829 6,168 -0.05(-0.78%)
Jun 26, 2003 5.905 5.905 5.875 5.875 8,661 -0.05(-0.77%)
Jun 25, 2003 5.921 5.921 5.921 5.921 656 +0.03(+0.52%)
Jun 24, 2003 5.890 5.890 5.890 5.890 1,312 +0.00(+0.00%)
Jun 23, 2003 5.898 5.898 5.890 5.890 1,312 -0.03(-0.51%)
Jun 20, 2003 5.921 5.921 5.921 5.921 656 -0.10(-1.65%)
Jun 19, 2003 6.020 6.020 5.859 6.020 36,614 +0.00(+0.00%)
Jun 18, 2003 6.096 6.104 5.959 6.020 24,147 -0.09(-1.50%)
Jun 17, 2003 5.982 6.133 5.982 6.111 146,720 +0.02(+0.38%)
Jun 16, 2003 6.096 6.096 6.065 6.088 19,029 +0.01(+0.13%)
Jun 13, 2003 6.088 6.096 6.081 6.081 45,538 -0.02(-0.25%)
Jun 12, 2003 6.058 6.096 6.012 6.096 60,761 +0.08(+1.27%)
Jun 11, 2003 6.020 6.020 5.905 6.020 46,325 +0.11(+1.94%)
Jun 10, 2003 5.829 5.905 5.677 5.905 55,905 +0.14(+2.51%)
Jun 09, 2003 5.738 5.761 5.715 5.761 13,254 +0.02(+0.40%)
Jun 06, 2003 5.700 5.738 5.669 5.738 3,805 -0.02(-0.26%)
Jun 05, 2003 5.753 5.753 5.654 5.753 5,511 +0.06(+1.07%)
Jun 04, 2003 5.639 5.715 5.578 5.692 86,746 +0.07(+1.22%)
Jun 03, 2003 5.326 5.639 5.311 5.624 250,395 +0.29(+5.43%)
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.