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

Maximus Inc (NY: MMS )

86.12 +0.33 (+0.38%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jan 31, 2008 7.558 8.017 7.540 7.771 1,588,985 +0.07(+0.88%)
Jan 30, 2008 7.813 7.918 7.687 7.703 1,083,464 -0.12(-1.57%)
Jan 29, 2008 7.775 7.907 7.694 7.826 1,265,362 +0.05(+0.62%)
Jan 28, 2008 7.681 7.799 7.650 7.777 1,107,761 +0.06(+0.83%)
Jan 25, 2008 7.815 7.971 7.641 7.714 1,003,186 -0.02(-0.31%)
Jan 24, 2008 7.670 7.911 7.670 7.738 1,017,296 +0.13(+1.70%)
Jan 23, 2008 7.503 7.694 7.417 7.608 2,180,702 -0.11(-1.48%)
Jan 22, 2008 7.421 7.927 7.421 7.722 1,269,458 -0.01(-0.09%)
Jan 21, 2008 7.560 7.744 7.516 7.729 0 +0.00(+0.00%)
Jan 18, 2008 7.560 7.744 7.516 7.729 1,847,065 +0.11(+1.50%)
Jan 17, 2008 7.896 7.944 7.595 7.615 1,314,133 -0.28(-3.56%)
Jan 16, 2008 7.828 8.032 7.782 7.896 1,504,324 +0.03(+0.33%)
Jan 15, 2008 8.098 8.157 7.824 7.870 1,631,225 -0.37(-4.45%)
Jan 14, 2008 8.157 8.305 7.993 8.237 1,073,241 +0.08(+1.00%)
Jan 11, 2008 8.142 8.353 8.034 8.155 1,491,566 -0.03(-0.35%)
Jan 10, 2008 8.059 8.280 7.966 8.184 1,040,965 +0.02(+0.19%)
Jan 09, 2008 8.021 8.208 7.953 8.168 1,583,978 +0.11(+1.42%)
Jan 08, 2008 8.131 8.302 8.032 8.054 1,258,534 -0.08(-0.97%)
Jan 07, 2008 8.302 8.302 8.028 8.133 1,620,392 -0.11(-1.39%)
Jan 04, 2008 8.204 8.340 8.151 8.248 2,095,381 +0.04(+0.54%)
Jan 03, 2008 8.322 8.423 8.026 8.204 1,394,174 -0.15(-1.76%)
Jan 02, 2008 8.454 8.540 8.285 8.351 902,139 -0.13(-1.55%)
Jan 01, 2008 8.425 8.570 8.425 8.483 0 +0.00(+0.00%)
Dec 31, 2007 8.425 8.570 8.425 8.483 1,483,614 +0.02(+0.21%)
Dec 28, 2007 8.553 8.560 8.410 8.465 677,742 +0.04(+0.47%)
Dec 27, 2007 8.425 8.500 8.338 8.425 730,997 +0.00(+0.00%)
Dec 26, 2007 8.454 8.592 8.371 8.425 594,447 -0.03(-0.39%)
Dec 24, 2007 8.430 8.592 8.373 8.458 208,466 -0.03(-0.31%)
Dec 21, 2007 8.581 8.757 8.445 8.485 1,817,934 +0.06(+0.68%)
Dec 20, 2007 8.366 8.452 8.234 8.428 857,988 +0.13(+1.59%)
Dec 19, 2007 8.302 8.331 8.153 8.296 664,542 -0.05(-0.63%)
Dec 18, 2007 8.237 8.408 8.206 8.349 934,001 +0.15(+1.77%)
Dec 17, 2007 8.432 8.467 8.201 8.204 771,962 -0.25(-2.99%)
Dec 14, 2007 8.498 8.674 8.355 8.456 1,257,169 -0.11(-1.26%)
Dec 13, 2007 8.566 8.645 8.469 8.564 1,024,046 -0.06(-0.69%)
Dec 12, 2007 9.008 9.135 8.520 8.623 1,936,277 +0.28(+3.34%)
Dec 11, 2007 8.696 8.780 8.305 8.344 2,523,442 -0.30(-3.43%)
Dec 10, 2007 8.551 8.806 8.524 8.641 1,331,361 +0.09(+1.05%)
Dec 07, 2007 8.469 8.606 8.439 8.551 770,806 +0.09(+1.09%)
Dec 06, 2007 8.410 8.619 8.410 8.458 3,565,773 +0.05(+0.57%)
Dec 05, 2007 8.647 8.669 8.357 8.410 3,084,207 -0.13(-1.49%)
Dec 04, 2007 8.463 8.669 8.415 8.538 1,430,587 -0.04(-0.46%)
Dec 03, 2007 8.568 8.676 8.445 8.577 1,227,583 +0.01(+0.10%)
Nov 30, 2007 8.650 8.665 8.500 8.568 1,734,183 +0.01(+0.13%)
Nov 29, 2007 8.601 8.654 8.445 8.557 1,079,199 -0.03(-0.36%)
Nov 28, 2007 8.544 8.683 8.436 8.588 1,314,065 +0.17(+2.01%)
Nov 27, 2007 8.349 8.581 8.276 8.419 1,715,521 +0.08(+0.95%)
Nov 26, 2007 8.436 8.502 8.261 8.340 1,738,280 -0.06(-0.68%)
Nov 23, 2007 8.458 8.575 8.320 8.397 849,340 +0.07(+0.84%)
Nov 21, 2007 8.436 8.507 8.140 8.327 1,714,611 -0.13(-1.56%)
Nov 20, 2007 8.617 8.678 8.237 8.458 3,217,570 -0.07(-0.82%)
Nov 19, 2007 8.691 9.008 8.511 8.529 2,864,361 -0.24(-2.76%)
Nov 16, 2007 8.790 9.089 8.705 8.770 3,524,353 +0.00(+0.03%)
Nov 15, 2007 9.005 9.247 8.527 8.768 22,892,590 -0.28(-3.06%)
Nov 14, 2007 10.35 10.44 8.801 9.045 4,374,148 -1.28(-12.40%)
Nov 13, 2007 10.23 10.40 10.18 10.33 693,218 +0.20(+1.95%)
Nov 12, 2007 9.994 10.48 9.924 10.13 757,396 +0.17(+1.72%)
Nov 09, 2007 10.13 10.24 9.922 9.957 789,276 -0.29(-2.87%)
Nov 08, 2007 10.17 10.42 10.05 10.25 520,710 +0.16(+1.59%)
Nov 07, 2007 10.34 10.41 10.06 10.09 493,855 -0.36(-3.45%)
Nov 06, 2007 10.34 10.47 10.18 10.45 426,964 +0.22(+2.15%)
Nov 05, 2007 10.19 10.30 10.08 10.23 582,612 -0.08(-0.79%)
Nov 02, 2007 10.37 10.46 10.14 10.31 652,708 +0.05(+0.49%)
Nov 01, 2007 10.36 10.48 10.15 10.26 842,512 -0.27(-2.52%)
Oct 31, 2007 10.42 10.62 10.29 10.53 932,635 +0.16(+1.57%)
Oct 30, 2007 10.11 10.55 10.11 10.37 753,755 +0.23(+2.30%)
Oct 29, 2007 10.23 10.33 9.966 10.13 510,241 -0.05(-0.50%)
Oct 26, 2007 10.22 10.32 10.02 10.18 916,705 +0.01(+0.13%)
Oct 25, 2007 10.20 10.46 10.01 10.17 649,522 +0.01(+0.13%)
Oct 24, 2007 10.16 10.30 10.01 10.16 555,302 -0.06(-0.58%)
Oct 23, 2007 10.26 10.26 10.06 10.22 340,464 +0.06(+0.56%)
Oct 22, 2007 9.832 10.24 9.750 10.16 582,612 +0.33(+3.33%)
Oct 19, 2007 10.21 10.22 9.814 9.832 776,513 -0.41(-3.97%)
Oct 18, 2007 10.13 10.34 10.13 10.24 480,200 +0.09(+0.87%)
Oct 17, 2007 10.15 10.21 10.03 10.15 564,861 +0.12(+1.18%)
Oct 16, 2007 9.985 10.19 9.985 10.03 445,607 +0.04(+0.37%)
Oct 15, 2007 10.04 10.13 9.856 9.994 438,325 -0.03(-0.28%)
Oct 12, 2007 9.884 10.13 9.884 10.02 512,972 +0.17(+1.74%)
Oct 11, 2007 9.821 10.09 9.746 9.851 740,555 +0.08(+0.85%)
Oct 10, 2007 9.829 9.884 9.700 9.768 618,571 -0.04(-0.40%)
Oct 09, 2007 9.796 9.886 9.627 9.807 1,040,965 +0.02(+0.20%)
Oct 08, 2007 9.886 9.985 9.750 9.788 603,550 -0.10(-1.02%)
Oct 05, 2007 9.886 10.00 9.843 9.889 639,053 +0.07(+0.67%)
Oct 04, 2007 9.803 9.886 9.658 9.823 456,531 +0.04(+0.43%)
Oct 03, 2007 9.891 9.930 9.676 9.781 640,419 -0.15(-1.48%)
Oct 02, 2007 9.851 10.01 9.794 9.928 907,146 +0.07(+0.71%)
Oct 01, 2007 9.590 10.09 9.575 9.858 771,506 +0.28(+2.96%)
Sep 28, 2007 9.645 9.676 9.408 9.575 772,417 -0.09(-0.95%)
Sep 27, 2007 9.772 9.772 9.559 9.667 812,927 -0.08(-0.81%)
Sep 26, 2007 9.667 9.759 9.603 9.746 654,984 +0.11(+1.09%)
Sep 25, 2007 9.559 9.682 9.460 9.640 498,862 +0.04(+0.41%)
Sep 24, 2007 9.733 9.816 9.586 9.601 497,041 -0.14(-1.47%)
Sep 21, 2007 9.847 9.985 9.614 9.744 1,045,972 -0.01(-0.11%)
Sep 20, 2007 9.759 9.902 9.678 9.755 763,769 -0.00(-0.04%)
Sep 19, 2007 9.711 9.924 9.660 9.759 705,052 +0.12(+1.28%)
Sep 18, 2007 9.223 9.643 9.140 9.636 671,370 +0.44(+4.83%)
Sep 17, 2007 9.280 9.322 9.153 9.192 1,120,619 -0.09(-1.02%)
Sep 14, 2007 9.227 9.377 9.161 9.287 1,219,390 +0.04(+0.45%)
Sep 13, 2007 9.322 9.553 9.197 9.245 792,444 -0.05(-0.52%)
Sep 12, 2007 9.271 9.456 9.205 9.293 745,107 -0.01(-0.14%)
Sep 11, 2007 9.243 9.364 9.183 9.306 456,076 +0.07(+0.71%)
Sep 10, 2007 9.298 9.335 9.133 9.241 435,139 +0.01(+0.07%)
Sep 07, 2007 9.208 9.282 9.100 9.234 1,020,482 -0.11(-1.15%)
Sep 06, 2007 9.513 9.513 9.274 9.342 668,184 -0.12(-1.30%)
Sep 05, 2007 9.460 9.535 9.359 9.465 588,074 -0.04(-0.39%)
Sep 04, 2007 9.392 9.660 9.381 9.502 730,086 +0.10(+1.10%)
Aug 31, 2007 9.414 9.434 9.234 9.399 529,358 +0.10(+1.09%)
Aug 30, 2007 9.412 9.476 9.225 9.298 879,836 -0.11(-1.21%)
Aug 29, 2007 9.306 9.458 9.278 9.412 683,204 +0.14(+1.52%)
Aug 28, 2007 9.469 9.590 9.260 9.271 527,992 -0.24(-2.54%)
Aug 27, 2007 9.581 9.669 9.445 9.513 452,890 -0.12(-1.21%)
Aug 24, 2007 9.460 9.757 9.434 9.629 712,335 +0.19(+2.03%)
Aug 23, 2007 9.423 9.502 9.285 9.438 1,020,482 +0.02(+0.23%)
Aug 22, 2007 9.234 9.487 9.216 9.416 622,212 +0.24(+2.59%)
Aug 21, 2007 9.137 9.203 9.008 9.179 525,261 +0.04(+0.46%)
Aug 20, 2007 9.194 9.326 9.111 9.137 836,595 -0.05(-0.60%)
Aug 17, 2007 9.577 9.706 9.109 9.192 1,284,479 -0.05(-0.59%)
Aug 16, 2007 8.986 9.285 8.663 9.247 1,825,672 +0.22(+2.48%)
Aug 15, 2007 9.054 9.267 8.966 9.023 829,768 -0.10(-1.13%)
Aug 14, 2007 9.258 9.355 9.034 9.126 1,195,266 -0.16(-1.70%)
Aug 13, 2007 9.331 9.434 9.183 9.285 1,184,342 +0.18(+2.00%)
Aug 10, 2007 8.546 9.181 8.210 9.102 2,336,368 +0.34(+3.83%)
Aug 09, 2007 8.909 9.436 8.397 8.766 2,686,846 -0.14(-1.60%)
Aug 08, 2007 8.480 9.003 8.430 8.909 2,302,686 +0.49(+5.82%)
Aug 07, 2007 8.669 8.764 8.373 8.419 1,835,685 -0.31(-3.57%)
Aug 06, 2007 8.968 8.977 8.573 8.731 1,893,947 -0.31(-3.47%)
Aug 03, 2007 9.177 9.394 9.041 9.045 2,582,613 -0.35(-3.72%)
Aug 02, 2007 9.403 9.489 9.227 9.394 665,453 +0.03(+0.30%)
Aug 01, 2007 9.131 9.423 9.065 9.366 908,056 +0.18(+2.01%)
Jul 31, 2007 9.320 9.383 9.153 9.181 671,825 -0.07(-0.71%)
Jul 30, 2007 8.858 9.333 8.803 9.247 1,309,968 +0.33(+3.75%)
Jul 27, 2007 9.170 9.249 8.911 8.913 942,649 -0.33(-3.54%)
Jul 26, 2007 9.535 9.654 9.067 9.241 847,064 -0.43(-4.43%)
Jul 25, 2007 9.792 9.796 9.634 9.669 956,304 -0.08(-0.86%)
Jul 24, 2007 9.788 9.992 9.667 9.752 2,148,385 +0.51(+5.56%)
Jul 23, 2007 9.271 9.445 9.227 9.238 409,649 -0.00(-0.05%)
Jul 20, 2007 9.401 9.401 9.159 9.243 838,871 -0.18(-1.89%)
Jul 19, 2007 9.559 9.559 9.359 9.421 437,870 +0.06(+0.61%)
Jul 18, 2007 9.390 9.462 9.291 9.364 613,109 -0.05(-0.56%)
Jul 17, 2007 9.473 9.537 9.416 9.416 459,718 -0.01(-0.14%)
Jul 16, 2007 9.535 9.566 9.379 9.430 617,660 -0.11(-1.11%)
Jul 13, 2007 9.583 9.625 9.498 9.535 365,043 -0.08(-0.85%)
Jul 12, 2007 9.447 9.616 9.419 9.616 690,032 +0.23(+2.41%)
Jul 11, 2007 9.482 9.533 9.348 9.390 975,421 -0.06(-0.63%)
Jul 10, 2007 9.546 9.581 9.410 9.449 710,969 -0.16(-1.67%)
Jul 09, 2007 9.651 9.662 9.493 9.610 808,375 -0.04(-0.43%)
Jul 06, 2007 9.586 9.698 9.528 9.651 516,158 +0.07(+0.69%)
Jul 05, 2007 9.603 9.645 9.441 9.586 341,374 +0.01(+0.07%)
Jul 03, 2007 9.513 9.627 9.478 9.579 421,939 +0.11(+1.11%)
Jul 02, 2007 9.542 9.542 9.454 9.473 1,078,289 -0.06(-0.60%)
Jun 29, 2007 9.614 9.687 9.524 9.531 837,050 -0.08(-0.87%)
Jun 28, 2007 9.766 9.777 9.579 9.614 624,488 -0.15(-1.53%)
Jun 27, 2007 9.594 9.777 9.504 9.763 897,588 +0.09(+0.91%)
Jun 26, 2007 9.487 9.698 9.430 9.676 967,683 +0.26(+2.80%)
Jun 25, 2007 9.511 9.614 9.379 9.412 1,127,902 -0.10(-1.04%)
Jun 22, 2007 9.537 9.564 9.416 9.511 865,271 -0.03(-0.28%)
Jun 21, 2007 9.522 9.618 9.379 9.537 711,880 +0.02(+0.25%)
Jun 20, 2007 9.577 9.680 9.469 9.513 1,098,316 -0.06(-0.64%)
Jun 19, 2007 9.544 9.612 9.533 9.575 1,092,854 +0.02(+0.23%)
Jun 18, 2007 9.575 9.594 9.427 9.553 785,161 -0.02(-0.16%)
Jun 15, 2007 9.777 9.792 9.566 9.568 1,090,123 -0.02(-0.16%)
Jun 14, 2007 9.469 9.641 9.469 9.583 711,880 +0.06(+0.62%)
Jun 13, 2007 9.416 9.583 9.405 9.524 863,905 +0.11(+1.17%)
Jun 12, 2007 9.513 9.561 9.394 9.414 543,013 -0.15(-1.61%)
Jun 11, 2007 9.557 9.629 9.504 9.568 561,675 -0.03(-0.34%)
Jun 08, 2007 9.315 9.627 9.210 9.601 1,382,340 +0.25(+2.65%)
Jun 07, 2007 9.656 9.658 9.289 9.353 1,502,504 -0.33(-3.45%)
Jun 06, 2007 9.689 9.722 9.634 9.687 672,735 -0.01(-0.14%)
Jun 05, 2007 9.673 9.774 9.618 9.700 850,705 +0.02(+0.18%)
Jun 04, 2007 9.583 9.726 9.583 9.682 943,104 +0.10(+1.03%)
Jun 01, 2007 9.498 9.623 9.517 9.583 1,415,112 +0.09(+0.93%)
May 31, 2007 9.381 9.495 9.313 9.495 907,783 +0.11(+1.22%)
May 30, 2007 9.263 9.447 9.232 9.381 667,273 +0.12(+1.28%)
May 29, 2007 9.267 9.337 9.212 9.263 657,678 +0.00(+0.00%)
May 25, 2007 9.212 9.324 9.155 9.263 1,057,806 +0.10(+1.08%)
May 24, 2007 9.172 9.311 9.096 9.164 1,428,312 +0.01(+0.14%)
May 23, 2007 9.601 9.405 9.104 9.150 2,202,094 -0.40(-4.19%)
May 22, 2007 9.183 9.572 9.164 9.550 1,010,014 +0.32(+3.50%)
May 21, 2007 9.161 9.306 9.161 9.227 856,623 +0.02(+0.17%)
May 18, 2007 9.216 9.311 9.170 9.212 993,172 -0.02(-0.26%)
May 17, 2007 9.186 9.289 9.166 9.236 839,781 +0.05(+0.53%)
May 16, 2007 8.784 9.208 8.784 9.188 1,362,768 +0.43(+4.86%)
May 15, 2007 8.832 8.911 8.759 8.762 1,139,281 -0.11(-1.24%)
May 14, 2007 8.898 9.023 8.834 8.871 1,710,515 -0.03(-0.30%)
May 11, 2007 8.788 9.008 8.784 8.898 1,827,037 +0.13(+1.43%)
May 10, 2007 8.491 8.909 8.436 8.773 2,655,895 +0.38(+4.56%)
May 09, 2007 8.458 8.755 8.296 8.390 3,113,793 +0.48(+6.08%)
May 08, 2007 7.784 7.909 7.683 7.909 594,447 +0.12(+1.58%)
May 07, 2007 7.802 7.802 7.755 7.786 279,016 -0.00(-0.06%)
May 04, 2007 7.848 7.848 7.707 7.791 419,663 -0.06(-0.73%)
May 03, 2007 7.725 7.887 7.725 7.848 433,318 +0.13(+1.71%)
May 02, 2007 7.635 7.760 7.564 7.716 539,827 +0.09(+1.18%)
May 01, 2007 7.670 7.718 7.558 7.626 479,745 -0.05(-0.66%)
Apr 30, 2007 7.786 7.815 7.668 7.676 501,138 -0.11(-1.44%)
Apr 27, 2007 7.797 7.810 7.694 7.788 531,179 -0.03(-0.42%)
Apr 26, 2007 7.810 7.845 7.744 7.821 426,490 -0.02(-0.28%)
Apr 25, 2007 7.832 7.909 7.799 7.843 406,918 +0.04(+0.56%)
Apr 24, 2007 7.806 7.826 7.696 7.799 306,782 -0.01(-0.08%)
Apr 23, 2007 7.821 7.821 7.786 7.806 458,352 -0.04(-0.45%)
Apr 20, 2007 7.788 7.874 7.696 7.841 434,228 +0.13(+1.68%)
Apr 19, 2007 7.711 7.744 7.659 7.711 336,823 -0.02(-0.28%)
Apr 18, 2007 7.753 7.793 7.720 7.733 379,608 -0.05(-0.68%)
Apr 17, 2007 7.755 7.802 7.755 7.786 375,512 +0.02(+0.31%)
Apr 16, 2007 7.700 7.780 7.696 7.762 316,795 +0.05(+0.71%)
Apr 13, 2007 7.692 7.716 7.646 7.707 916,705 +0.01(+0.09%)
Apr 12, 2007 7.694 7.733 7.661 7.700 299,044 -0.01(-0.14%)
Apr 11, 2007 7.716 7.722 7.646 7.711 828,857 +0.01(+0.14%)
Apr 10, 2007 7.674 7.793 7.674 7.700 443,787 +0.03(+0.34%)
Apr 09, 2007 7.679 7.713 7.608 7.674 409,649 +0.00(+0.03%)
Apr 05, 2007 7.679 7.683 7.602 7.672 256,713 -0.01(-0.09%)
Apr 04, 2007 7.652 7.685 7.610 7.679 157,487 +0.01(+0.14%)
Apr 03, 2007 7.628 7.727 7.628 7.668 476,104 +0.05(+0.72%)
Apr 02, 2007 7.575 7.626 7.544 7.613 420,118 +0.04(+0.49%)
Mar 30, 2007 7.569 7.654 7.479 7.575 571,688 +0.03(+0.35%)
Mar 29, 2007 7.685 7.729 7.523 7.549 618,115 -0.11(-1.49%)
Mar 28, 2007 7.639 7.681 7.586 7.663 914,884 -0.02(-0.26%)
Mar 27, 2007 7.718 7.718 7.646 7.683 537,551 -0.05(-0.65%)
Mar 26, 2007 7.573 7.742 7.555 7.733 811,106 +0.07(+0.98%)
Mar 23, 2007 7.610 7.659 7.580 7.659 385,525 +0.03(+0.35%)
Mar 22, 2007 7.534 7.635 7.529 7.632 548,930 +0.13(+1.79%)
Mar 21, 2007 7.360 7.536 7.360 7.498 848,430 +0.07(+0.98%)
Mar 20, 2007 7.496 7.496 7.410 7.426 944,925 -0.07(-0.91%)
Mar 19, 2007 7.472 7.566 7.417 7.494 853,436 +0.02(+0.32%)
Mar 16, 2007 7.450 7.485 7.391 7.470 1,305,417 +0.02(+0.29%)
Mar 15, 2007 7.380 7.492 7.325 7.448 984,979 +0.07(+0.92%)
Mar 14, 2007 7.272 7.391 7.217 7.380 1,887,119 +0.12(+1.63%)
Mar 13, 2007 6.685 7.290 6.644 7.261 2,533,455 +0.58(+8.61%)
Mar 12, 2007 6.635 6.693 6.620 6.685 453,800 +0.05(+0.73%)
Mar 09, 2007 6.681 6.694 6.631 6.637 746,017 +0.01(+0.17%)
Mar 08, 2007 6.668 6.839 6.602 6.626 911,243 -0.02(-0.26%)
Mar 07, 2007 6.756 6.866 6.613 6.644 1,022,303 +0.08(+1.17%)
Mar 06, 2007 6.400 6.624 6.330 6.567 676,377 +0.21(+3.28%)
Mar 05, 2007 6.426 6.529 6.356 6.358 1,026,855 -0.07(-1.16%)
Mar 02, 2007 6.514 6.580 6.426 6.433 781,520 -0.11(-1.68%)
Mar 01, 2007 6.523 6.624 6.450 6.543 863,564 -0.08(-1.19%)
Feb 28, 2007 6.646 6.685 6.554 6.622 726,900 -0.02(-0.36%)
Feb 27, 2007 6.738 6.769 6.602 6.646 1,050,068 -0.15(-2.17%)
Feb 26, 2007 6.778 6.811 6.716 6.793 439,235 +0.03(+0.42%)
Feb 23, 2007 6.734 6.789 6.705 6.765 526,172 +0.03(+0.46%)
Feb 22, 2007 6.734 6.822 6.714 6.734 803,368 +0.00(+0.00%)
Feb 21, 2007 6.679 6.747 6.659 6.734 751,479 +0.05(+0.76%)
Feb 20, 2007 6.589 6.690 6.589 6.683 420,118 +0.09(+1.37%)
Feb 16, 2007 6.516 6.602 6.470 6.593 408,739 +0.08(+1.18%)
Feb 15, 2007 6.503 6.576 6.409 6.516 490,669 -0.02(-0.24%)
Feb 14, 2007 6.534 6.613 6.521 6.532 798,816 -0.00(-0.07%)
Feb 13, 2007 6.470 6.591 6.404 6.536 1,054,097 +0.09(+1.40%)
Feb 12, 2007 6.512 6.512 6.393 6.446 1,248,689 -0.03(-0.51%)
Feb 09, 2007 6.679 6.811 6.466 6.479 2,314,520 +0.10(+1.51%)
Feb 08, 2007 6.215 6.448 5.855 6.382 5,554,395 -0.31(-4.60%)
Feb 07, 2007 6.602 6.696 6.558 6.690 607,647 +0.10(+1.53%)
Feb 06, 2007 6.718 6.769 6.501 6.589 1,044,606 -0.12(-1.83%)
Feb 05, 2007 6.756 6.782 6.670 6.712 669,094 -0.06(-0.94%)
Feb 02, 2007 6.672 6.793 6.624 6.776 436,504 +0.13(+1.88%)
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.