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

Maximus Inc (NY: MMS )

86.28 -0.34 (-0.40%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 20, 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, 2004 7.733 7.852 7.630 7.689 189,349 -0.01(-0.11%)
Apr 29, 2004 7.843 7.944 7.698 7.698 187,073 -0.12(-1.57%)
Apr 28, 2004 7.977 7.977 7.788 7.821 166,135 -0.18(-2.22%)
Apr 27, 2004 8.081 8.094 7.916 7.999 312,699 -0.04(-0.55%)
Apr 26, 2004 8.142 8.151 7.988 8.043 173,418 -0.10(-1.19%)
Apr 23, 2004 8.298 8.298 8.140 8.140 162,494 -0.14(-1.65%)
Apr 22, 2004 8.173 8.371 8.173 8.276 114,701 +0.14(+1.73%)
Apr 21, 2004 8.021 8.193 7.942 8.135 115,612 +0.14(+1.70%)
Apr 20, 2004 8.184 8.267 7.999 7.999 209,831 -0.13(-1.65%)
Apr 19, 2004 8.100 8.135 8.081 8.133 240,327 +0.05(+0.68%)
Apr 16, 2004 8.008 8.186 7.949 8.078 183,887 +0.11(+1.41%)
Apr 15, 2004 7.971 7.986 7.821 7.966 188,894 +0.03(+0.42%)
Apr 14, 2004 8.175 8.175 7.933 7.933 124,715 -0.24(-2.96%)
Apr 13, 2004 8.195 8.237 8.129 8.175 237,596 +0.00(+0.05%)
Apr 12, 2004 8.195 8.243 8.131 8.171 179,335 +0.01(+0.16%)
Apr 08, 2004 8.228 8.250 8.157 8.157 220,300 -0.07(-0.85%)
Apr 07, 2004 8.184 8.228 8.129 8.228 264,451 +0.10(+1.22%)
Apr 06, 2004 8.349 8.349 8.129 8.129 219,390 -0.26(-3.09%)
Apr 05, 2004 8.219 8.393 8.210 8.388 393,718 +0.19(+2.33%)
Apr 02, 2004 8.100 8.210 8.054 8.197 386,891 +0.15(+1.88%)
Apr 01, 2004 7.777 8.054 7.777 8.045 318,616 +0.36(+4.63%)
Mar 31, 2004 7.810 7.813 7.689 7.689 364,133 -0.13(-1.69%)
Mar 30, 2004 7.777 7.821 7.646 7.821 262,175 +0.04(+0.56%)
Mar 29, 2004 7.613 7.791 7.613 7.777 320,892 +0.16(+2.05%)
Mar 26, 2004 7.689 7.729 7.588 7.621 221,666 -0.11(-1.45%)
Mar 25, 2004 7.459 7.773 7.459 7.733 578,061 +0.30(+4.05%)
Mar 24, 2004 7.544 7.613 7.417 7.432 358,671 -0.11(-1.49%)
Mar 23, 2004 7.689 7.780 7.494 7.544 425,125 -0.13(-1.66%)
Mar 22, 2004 7.516 7.689 7.516 7.672 513,882 +0.18(+2.37%)
Mar 19, 2004 7.558 7.626 7.474 7.494 369,139 -0.02(-0.29%)
Mar 18, 2004 7.602 7.641 7.503 7.516 508,420 -0.13(-1.72%)
Mar 17, 2004 7.602 7.742 7.602 7.648 185,707 +0.08(+1.07%)
Mar 16, 2004 7.547 7.635 7.516 7.566 267,637 +0.05(+0.64%)
Mar 15, 2004 7.733 7.733 7.518 7.518 311,333 -0.20(-2.65%)
Mar 12, 2004 7.722 7.733 7.628 7.722 399,636 +0.03(+0.37%)
Mar 11, 2004 7.602 7.747 7.591 7.694 466,545 +0.02(+0.20%)
Mar 10, 2004 7.744 7.821 7.657 7.679 496,131 -0.08(-1.02%)
Mar 09, 2004 7.854 7.861 7.740 7.758 457,897 -0.10(-1.23%)
Mar 08, 2004 7.788 7.960 7.773 7.854 461,083 +0.03(+0.36%)
Mar 05, 2004 7.720 7.883 7.652 7.826 233,955 +0.11(+1.39%)
Mar 04, 2004 7.654 7.722 7.597 7.718 247,610 +0.09(+1.12%)
Mar 03, 2004 7.630 7.689 7.591 7.632 526,172 +0.01(+0.09%)
Mar 02, 2004 7.668 7.696 7.624 7.626 675,011 -0.07(-0.94%)
Mar 01, 2004 7.668 7.707 7.621 7.698 268,092 +0.03(+0.40%)
Feb 27, 2004 7.630 7.766 7.604 7.668 419,208 +0.06(+0.78%)
Feb 26, 2004 7.514 7.626 7.465 7.608 373,691 +0.07(+0.96%)
Feb 25, 2004 7.448 7.540 7.437 7.536 525,261 +0.03(+0.38%)
Feb 24, 2004 7.468 7.630 7.465 7.507 212,107 +0.04(+0.53%)
Feb 23, 2004 7.536 7.661 7.463 7.468 578,061 -0.10(-1.28%)
Feb 20, 2004 7.586 7.593 7.424 7.564 721,893 -0.02(-0.29%)
Feb 19, 2004 7.911 7.966 7.586 7.586 757,851 -0.32(-4.08%)
Feb 18, 2004 7.909 7.975 7.909 7.909 788,348 -0.05(-0.69%)
Feb 17, 2004 7.898 8.056 7.898 7.964 640,874 +0.10(+1.26%)
Feb 13, 2004 7.964 8.050 7.810 7.865 925,808 -0.22(-2.74%)
Feb 12, 2004 8.228 8.228 8.087 8.087 430,132 -0.13(-1.58%)
Feb 11, 2004 8.215 8.283 8.206 8.217 495,676 +0.02(+0.30%)
Feb 10, 2004 8.217 8.217 8.168 8.193 502,958 -0.02(-0.21%)
Feb 09, 2004 8.195 8.274 8.195 8.210 405,098 +0.04(+0.46%)
Feb 06, 2004 8.195 8.217 8.096 8.173 534,365 -0.02(-0.24%)
Feb 05, 2004 8.204 8.296 8.177 8.193 605,371 -0.01(-0.13%)
Feb 04, 2004 8.439 8.469 8.204 8.204 263,086 -0.23(-2.76%)
Feb 03, 2004 8.406 8.524 8.406 8.436 316,795 +0.03(+0.39%)
Feb 02, 2004 8.436 8.516 8.351 8.404 256,713 -0.05(-0.65%)
Jan 30, 2004 8.480 8.634 8.404 8.458 268,548 -0.04(-0.41%)
Jan 29, 2004 8.647 8.658 8.450 8.494 248,065 -0.15(-1.75%)
Jan 28, 2004 8.634 8.762 8.606 8.645 344,560 +0.01(+0.15%)
Jan 27, 2004 8.764 8.766 8.632 8.632 287,665 -0.13(-1.48%)
Jan 26, 2004 8.817 8.821 8.711 8.762 256,713 -0.11(-1.24%)
Jan 23, 2004 8.821 8.920 8.757 8.871 279,927 +0.04(+0.45%)
Jan 22, 2004 8.876 8.920 8.766 8.832 205,280 -0.07(-0.74%)
Jan 21, 2004 8.777 9.005 8.735 8.898 284,934 +0.11(+1.25%)
Jan 20, 2004 8.788 8.803 8.733 8.788 477,924 +0.05(+0.58%)
Jan 16, 2004 8.753 8.764 8.678 8.737 499,317 +0.02(+0.23%)
Jan 15, 2004 8.832 8.861 8.678 8.718 353,209 -0.11(-1.29%)
Jan 14, 2004 8.755 8.869 8.755 8.832 452,890 +0.04(+0.50%)
Jan 13, 2004 8.920 8.931 8.702 8.788 616,295 -0.18(-2.06%)
Jan 12, 2004 8.898 8.973 8.852 8.973 350,022 +0.01(+0.10%)
Jan 09, 2004 8.898 9.052 8.896 8.964 425,580 -0.05(-0.51%)
Jan 08, 2004 8.924 9.056 8.924 9.010 502,048 +0.06(+0.64%)
Jan 07, 2004 8.814 9.003 8.792 8.953 563,495 +0.08(+0.94%)
Jan 06, 2004 8.810 8.959 8.733 8.869 749,203 +0.01(+0.12%)
Jan 05, 2004 8.590 8.876 8.590 8.858 606,736 +0.22(+2.60%)
Jan 02, 2004 8.568 8.698 8.535 8.634 286,299 +0.04(+0.43%)
Dec 31, 2003 8.680 8.687 8.557 8.597 277,196 -0.11(-1.21%)
Dec 30, 2003 8.601 8.702 8.553 8.702 188,438 +0.07(+0.81%)
Dec 29, 2003 8.557 8.658 8.511 8.632 365,498 +0.10(+1.16%)
Dec 26, 2003 8.557 8.601 8.375 8.533 364,588 -0.00(-0.03%)
Dec 24, 2003 8.623 8.711 8.535 8.535 404,642 -0.12(-1.40%)
Dec 23, 2003 8.685 8.722 8.612 8.656 735,093 +0.01(+0.13%)
Dec 22, 2003 8.371 8.645 8.371 8.645 552,116 +0.30(+3.55%)
Dec 19, 2003 8.239 8.349 8.162 8.349 1,210,287 -0.01(-0.13%)
Dec 18, 2003 8.316 8.428 8.311 8.360 627,219 +0.09(+1.09%)
Dec 17, 2003 8.434 8.434 8.245 8.270 355,029 -0.16(-1.95%)
Dec 16, 2003 8.353 8.417 8.226 8.434 301,320 +0.11(+1.29%)
Dec 15, 2003 8.568 8.568 8.335 8.327 364,133 -0.19(-2.19%)
Dec 12, 2003 8.623 8.634 8.447 8.513 283,113 -0.08(-0.95%)
Dec 11, 2003 8.305 8.656 8.305 8.595 818,844 +0.31(+3.77%)
Dec 10, 2003 8.788 8.817 8.274 8.283 1,327,265 -0.44(-5.04%)
Dec 09, 2003 8.650 8.722 8.603 8.722 745,107 +0.13(+1.48%)
Dec 08, 2003 8.520 8.603 8.520 8.595 350,933 +0.00(+0.05%)
Dec 05, 2003 8.634 8.722 8.560 8.590 456,076 -0.04(-0.51%)
Dec 04, 2003 8.581 8.724 8.507 8.634 565,771 +0.06(+0.74%)
Dec 03, 2003 8.788 8.810 8.568 8.570 635,867 -0.27(-3.03%)
Dec 02, 2003 8.757 8.924 8.757 8.839 810,651 +0.06(+0.70%)
Dec 01, 2003 8.368 8.777 8.368 8.777 840,237 +0.45(+5.41%)
Nov 28, 2003 8.447 8.507 8.305 8.327 180,701 -0.10(-1.17%)
Nov 26, 2003 8.324 8.544 8.250 8.425 700,045 +0.10(+1.21%)
Nov 25, 2003 8.256 8.349 8.256 8.324 606,281 +0.07(+0.85%)
Nov 24, 2003 8.239 8.322 8.234 8.254 664,087 +0.13(+1.54%)
Nov 21, 2003 7.575 8.151 7.799 8.129 1,386,436 +0.55(+7.31%)
Nov 20, 2003 7.555 7.610 7.531 7.575 379,153 +0.04(+0.50%)
Nov 19, 2003 7.349 7.608 7.334 7.538 241,693 +0.17(+2.27%)
Nov 18, 2003 7.424 7.560 7.327 7.371 417,842 -0.01(-0.12%)
Nov 17, 2003 7.571 7.716 7.380 7.380 543,013 -0.33(-4.30%)
Nov 14, 2003 7.837 7.837 7.628 7.711 576,240 -0.13(-1.60%)
Nov 13, 2003 7.711 7.885 7.689 7.837 359,126 +0.10(+1.34%)
Nov 12, 2003 7.591 7.808 7.591 7.733 224,397 +0.15(+2.03%)
Nov 11, 2003 7.744 7.751 7.555 7.580 248,975 -0.12(-1.60%)
Nov 10, 2003 7.859 7.887 7.703 7.703 375,512 -0.21(-2.61%)
Nov 07, 2003 7.903 8.001 7.887 7.909 260,810 +0.04(+0.50%)
Nov 06, 2003 7.832 7.870 7.804 7.870 265,361 +0.02(+0.31%)
Nov 05, 2003 7.883 7.852 7.747 7.845 188,438 -0.03(-0.33%)
Nov 04, 2003 7.883 7.883 7.817 7.872 416,477 -0.01(-0.17%)
Nov 03, 2003 7.711 7.821 7.711 7.885 653,618 +0.22(+2.81%)
Oct 31, 2003 7.602 7.711 7.602 7.670 313,609 +0.00(+0.03%)
Oct 30, 2003 7.687 7.755 7.624 7.668 422,394 -0.02(-0.20%)
Oct 29, 2003 7.685 7.700 7.635 7.683 207,100 +0.02(+0.26%)
Oct 28, 2003 7.527 7.624 7.527 7.663 321,347 +0.10(+1.37%)
Oct 27, 2003 7.371 7.580 7.371 7.560 328,174 +0.21(+2.90%)
Oct 24, 2003 7.437 7.446 7.276 7.347 395,084 -0.13(-1.79%)
Oct 23, 2003 7.404 7.558 7.404 7.481 225,762 +0.03(+0.44%)
Oct 22, 2003 7.709 7.722 7.386 7.448 390,077 -0.26(-3.36%)
Oct 21, 2003 7.657 7.795 7.637 7.707 351,843 +0.04(+0.52%)
Oct 20, 2003 7.591 7.718 7.527 7.668 220,755 +0.13(+1.75%)
Oct 17, 2003 7.689 7.703 7.501 7.536 219,390 -0.13(-1.63%)
Oct 16, 2003 7.679 7.731 7.681 7.661 482,476 -0.02(-0.23%)
Oct 15, 2003 7.799 7.799 7.696 7.679 541,647 +0.01(+0.09%)
Oct 14, 2003 7.799 7.799 7.661 7.672 339,098 -0.10(-1.33%)
Oct 13, 2003 7.689 7.797 7.689 7.775 452,435 +0.09(+1.11%)
Oct 10, 2003 7.670 7.700 7.621 7.689 258,989 +0.04(+0.52%)
Oct 09, 2003 7.700 7.898 7.624 7.650 283,568 +0.00(+0.06%)
Oct 08, 2003 7.720 7.758 7.659 7.646 298,589 -0.04(-0.54%)
Oct 07, 2003 7.668 7.722 7.624 7.687 586,709 +0.02(+0.26%)
Oct 06, 2003 7.733 7.766 7.668 7.668 621,757 -0.09(-1.22%)
Oct 03, 2003 7.685 7.885 7.685 7.762 449,704 +0.10(+1.32%)
Oct 02, 2003 7.608 7.683 7.591 7.661 423,304 -0.01(-0.11%)
Oct 01, 2003 7.472 7.646 7.465 7.670 500,227 +0.10(+1.34%)
Sep 30, 2003 7.788 7.797 7.569 7.569 619,026 -0.23(-2.96%)
Sep 29, 2003 7.646 7.845 7.562 7.799 474,283 +0.16(+2.16%)
Sep 26, 2003 7.773 7.843 7.597 7.635 816,568 -0.15(-1.92%)
Sep 25, 2003 8.063 8.129 7.777 7.784 577,606 -0.28(-3.46%)
Sep 24, 2003 8.208 8.320 8.129 8.063 405,553 -0.14(-1.74%)
Sep 23, 2003 8.129 8.223 8.030 8.206 447,883 +0.08(+0.95%)
Sep 22, 2003 8.316 8.318 8.129 8.129 367,319 -0.20(-2.37%)
Sep 19, 2003 8.270 8.401 8.270 8.327 373,236 +0.05(+0.56%)
Sep 18, 2003 8.140 8.280 8.129 8.280 432,408 +0.13(+1.65%)
Sep 17, 2003 8.114 8.239 8.083 8.146 532,089 +0.04(+0.54%)
Sep 16, 2003 8.103 8.184 8.085 8.103 807,465 +0.03(+0.35%)
Sep 15, 2003 7.942 8.124 7.931 8.074 847,974 +0.13(+1.66%)
Sep 12, 2003 7.975 7.975 7.810 7.942 399,636 -0.05(-0.69%)
Sep 11, 2003 7.821 8.019 7.810 7.997 238,507 +0.14(+1.79%)
Sep 10, 2003 7.975 7.997 7.854 7.856 541,192 -0.16(-2.03%)
Sep 09, 2003 8.107 8.129 7.997 8.019 308,602 -0.11(-1.35%)
Sep 08, 2003 7.975 8.208 7.964 8.129 536,185 +0.15(+1.93%)
Sep 05, 2003 8.041 8.107 7.887 7.975 406,463 -0.10(-1.22%)
Sep 04, 2003 8.085 8.085 7.955 8.074 475,648 -0.01(-0.14%)
Sep 03, 2003 8.030 8.195 8.030 8.085 679,108 +0.08(+0.96%)
Sep 02, 2003 7.898 8.008 7.865 8.008 1,097,861 +0.14(+1.76%)
Aug 29, 2003 7.990 7.990 7.870 7.870 307,237 -0.12(-1.51%)
Aug 28, 2003 7.995 8.017 7.784 7.990 279,472 -0.00(-0.05%)
Aug 27, 2003 7.856 8.028 7.854 7.995 240,782 +0.14(+1.79%)
Aug 26, 2003 7.892 7.896 7.755 7.854 723,714 -0.06(-0.75%)
Aug 25, 2003 7.898 7.914 7.824 7.914 681,384 -0.02(-0.22%)
Aug 22, 2003 7.852 7.964 7.852 7.931 1,206,190 +0.06(+0.73%)
Aug 21, 2003 7.795 7.907 7.760 7.874 444,242 +0.11(+1.39%)
Aug 20, 2003 7.668 7.821 7.635 7.766 498,862 +0.15(+2.02%)
Aug 19, 2003 7.580 7.689 7.580 7.613 805,189 +0.06(+0.76%)
Aug 18, 2003 7.384 7.619 7.349 7.555 599,909 +0.16(+2.11%)
Aug 15, 2003 7.305 7.454 7.305 7.399 151,115 +0.09(+1.29%)
Aug 14, 2003 7.268 7.323 7.208 7.305 524,351 +0.04(+0.51%)
Aug 13, 2003 7.389 7.391 7.257 7.268 429,677 -0.09(-1.25%)
Aug 12, 2003 7.257 7.402 7.239 7.360 398,270 +0.10(+1.42%)
Aug 11, 2003 7.173 7.349 7.118 7.257 321,802 +0.08(+1.16%)
Aug 08, 2003 7.206 7.307 7.173 7.173 679,563 -0.06(-0.85%)
Aug 07, 2003 7.101 7.360 7.052 7.235 910,787 +0.13(+1.89%)
Aug 06, 2003 7.030 7.316 7.008 7.101 786,982 +0.03(+0.40%)
Aug 05, 2003 7.250 7.250 7.068 7.072 890,760 -0.28(-3.77%)
Aug 04, 2003 7.415 7.580 7.145 7.349 2,872,099 +0.10(+1.36%)
Aug 01, 2003 6.811 7.360 6.635 7.250 3,984,526 +0.66(+10.00%)
Jul 31, 2003 6.387 6.692 6.360 6.591 1,198,908 +0.20(+3.20%)
Jul 30, 2003 6.347 6.393 6.259 6.387 639,508 +0.04(+0.69%)
Jul 29, 2003 6.286 6.367 6.215 6.343 411,470 +0.06(+0.94%)
Jul 28, 2003 6.371 6.371 6.248 6.283 476,559 -0.09(-1.38%)
Jul 25, 2003 6.228 6.371 6.228 6.371 412,380 +0.13(+2.11%)
Jul 24, 2003 6.174 6.411 6.174 6.239 493,400 -0.08(-1.29%)
Jul 23, 2003 6.250 6.321 6.211 6.321 556,213 +0.10(+1.66%)
Jul 22, 2003 6.305 6.371 6.174 6.218 521,165 -0.09(-1.39%)
Jul 21, 2003 6.404 6.406 6.163 6.305 578,061 -0.12(-1.85%)
Jul 18, 2003 6.468 6.468 6.371 6.424 639,963 -0.07(-1.02%)
Jul 17, 2003 6.523 6.562 6.393 6.490 426,490 -0.03(-0.51%)
Jul 16, 2003 6.580 6.600 6.488 6.523 360,491 -0.08(-1.23%)
Jul 15, 2003 6.547 6.710 6.514 6.604 624,488 +0.08(+1.21%)
Jul 14, 2003 6.571 6.712 6.525 6.525 217,114 -0.01(-0.10%)
Jul 11, 2003 6.470 6.532 6.453 6.532 176,149 +0.06(+0.95%)
Jul 10, 2003 6.514 6.545 6.448 6.470 269,003 -0.08(-1.17%)
Jul 09, 2003 6.536 6.562 6.459 6.547 458,352 -0.02(-0.33%)
Jul 08, 2003 6.446 6.657 6.446 6.569 504,324 +0.12(+1.91%)
Jul 07, 2003 6.420 6.448 6.345 6.446 233,045 +0.05(+0.86%)
Jul 03, 2003 6.369 6.442 6.327 6.391 203,004 +0.02(+0.31%)
Jul 02, 2003 6.308 6.402 6.202 6.371 567,592 +0.04(+0.66%)
Jul 01, 2003 6.062 6.352 5.943 6.330 831,133 +0.26(+4.27%)
Jun 30, 2003 6.356 6.356 5.998 6.070 1,235,776 -0.29(-4.56%)
Jun 27, 2003 6.196 6.426 6.196 6.360 257,168 +0.16(+2.66%)
Jun 26, 2003 6.202 6.250 6.196 6.196 244,424 -0.00(-0.07%)
Jun 25, 2003 6.213 6.316 6.196 6.200 343,650 +0.04(+0.68%)
Jun 24, 2003 6.200 6.204 6.002 6.158 771,506 -0.04(-0.71%)
Jun 23, 2003 6.417 6.417 6.187 6.202 634,501 -0.27(-4.18%)
Jun 20, 2003 6.338 6.525 6.332 6.472 1,101,502 +0.13(+2.11%)
Jun 19, 2003 6.503 6.503 6.301 6.338 281,292 -0.20(-3.06%)
Jun 18, 2003 6.314 6.540 6.218 6.538 720,528 +0.22(+3.55%)
Jun 17, 2003 6.349 6.349 6.222 6.314 807,920 -0.05(-0.73%)
Jun 16, 2003 6.261 6.409 6.261 6.360 726,900 +0.10(+1.58%)
Jun 13, 2003 6.371 6.373 6.218 6.261 398,270 -0.09(-1.38%)
Jun 12, 2003 6.360 6.363 6.261 6.349 394,629 -0.01(-0.17%)
Jun 11, 2003 6.349 6.360 6.207 6.360 477,924 -0.01(-0.17%)
Jun 10, 2003 6.220 6.371 6.156 6.371 325,899 +0.16(+2.65%)
Jun 09, 2003 6.316 6.330 6.090 6.207 328,174 -0.15(-2.42%)
Jun 06, 2003 6.569 6.622 6.305 6.360 496,586 -0.18(-2.79%)
Jun 05, 2003 6.424 6.591 6.424 6.543 868,457 +0.12(+1.85%)
Jun 04, 2003 6.083 6.424 6.081 6.424 1,033,682 +0.33(+5.37%)
Jun 03, 2003 5.965 6.141 5.965 6.097 676,377 +0.13(+2.21%)
Jun 02, 2003 5.910 6.152 5.866 5.965 612,653 +0.09(+1.46%)
May 30, 2003 5.703 5.943 5.703 5.879 840,237 +0.18(+3.12%)
May 29, 2003 5.602 5.787 5.602 5.701 367,319 +0.10(+1.76%)
May 28, 2003 5.558 5.644 5.523 5.602 158,397 +0.07(+1.23%)
May 27, 2003 5.315 5.574 5.315 5.534 329,085 +0.22(+4.13%)
May 23, 2003 5.293 5.383 5.273 5.315 329,085 +0.03(+0.58%)
May 22, 2003 5.306 5.317 5.257 5.284 615,384 -0.02(-0.41%)
May 21, 2003 5.312 5.374 5.251 5.306 416,022 -0.01(-0.12%)
May 20, 2003 5.339 5.400 5.295 5.312 454,711 -0.04(-0.70%)
May 19, 2003 5.536 5.547 5.345 5.350 284,023 -0.19(-3.37%)
May 16, 2003 5.613 5.633 5.536 5.536 271,734 -0.06(-1.06%)
May 15, 2003 5.701 5.708 5.488 5.596 771,506 -0.09(-1.58%)
May 14, 2003 5.690 5.730 5.666 5.686 164,315 +0.03(+0.54%)
May 13, 2003 5.668 5.690 5.536 5.655 305,416 -0.04(-0.62%)
May 12, 2003 5.503 5.708 5.484 5.690 554,847 +0.20(+3.60%)
May 09, 2003 5.492 5.574 5.440 5.492 547,109 +0.00(+0.00%)
May 08, 2003 5.402 5.569 5.343 5.492 500,227 +0.09(+1.71%)
May 07, 2003 5.284 5.438 5.170 5.400 530,268 +0.09(+1.74%)
May 06, 2003 5.536 5.631 5.273 5.308 1,061,447 -0.13(-2.46%)
May 05, 2003 5.271 5.653 5.271 5.442 1,327,265 +0.17(+3.25%)
May 02, 2003 5.251 5.304 5.170 5.271 914,884 +0.04(+0.71%)
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.