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

Matrix Service Company (NQ: MTRX )

11.53 -0.04 (-0.39%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 3, 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 (%)
Jun 30, 2005 4.600 4.700 4.530 4.580 339,689 +0.00(+0.00%)
Jun 29, 2005 4.390 4.700 4.330 4.580 230,480 +0.21(+4.81%)
Jun 28, 2005 4.290 4.370 4.250 4.370 79,696 +0.10(+2.34%)
Jun 27, 2005 4.250 4.360 4.210 4.270 179,127 +0.03(+0.71%)
Jun 24, 2005 4.250 4.400 4.240 4.240 1,175,433 -0.02(-0.47%)
Jun 23, 2005 4.340 4.340 4.230 4.260 155,829 -0.10(-2.29%)
Jun 22, 2005 4.380 4.500 4.290 4.360 196,764 -0.03(-0.68%)
Jun 21, 2005 4.320 4.390 4.290 4.390 220,514 +0.07(+1.62%)
Jun 20, 2005 4.290 4.450 4.290 4.320 151,953 +0.03(+0.70%)
Jun 17, 2005 4.210 4.330 4.140 4.290 287,098 +0.11(+2.63%)
Jun 16, 2005 3.980 4.220 3.960 4.180 196,258 +0.20(+5.03%)
Jun 15, 2005 4.000 4.100 3.930 3.980 155,963 +0.01(+0.25%)
Jun 14, 2005 3.950 4.020 3.920 3.970 143,630 +0.05(+1.28%)
Jun 13, 2005 4.110 4.110 3.920 3.920 160,840 -0.10(-2.49%)
Jun 10, 2005 4.030 4.350 3.950 4.020 437,774 +0.01(+0.25%)
Jun 09, 2005 4.110 4.150 4.000 4.010 153,853 -0.11(-2.67%)
Jun 08, 2005 4.260 4.260 4.120 4.120 77,943 -0.06(-1.44%)
Jun 07, 2005 4.380 4.520 4.130 4.180 89,830 -0.19(-4.35%)
Jun 06, 2005 4.500 4.560 4.350 4.370 224,430 -0.13(-2.89%)
Jun 03, 2005 4.500 4.560 4.423 4.500 184,463 +0.02(+0.45%)
Jun 02, 2005 4.130 4.500 4.130 4.480 210,978 +0.28(+6.67%)
Jun 01, 2005 4.130 4.200 4.130 4.200 116,606 +0.07(+1.69%)
May 31, 2005 4.090 4.250 4.050 4.130 101,112 +0.00(+0.00%)
May 27, 2005 4.100 4.160 4.030 4.130 141,862 +0.00(+0.00%)
May 26, 2005 4.060 4.130 4.060 4.130 88,356 +0.13(+3.25%)
May 25, 2005 4.040 4.120 4.000 4.000 104,592 -0.06(-1.48%)
May 24, 2005 4.110 4.210 4.040 4.060 101,800 -0.07(-1.69%)
May 23, 2005 4.130 4.210 4.010 4.130 100,180 +0.06(+1.47%)
May 20, 2005 4.220 4.220 4.060 4.070 129,854 -0.12(-2.86%)
May 19, 2005 4.330 4.350 4.190 4.190 80,651 -0.11(-2.56%)
May 18, 2005 4.330 4.400 4.260 4.300 111,800 -0.04(-0.92%)
May 17, 2005 4.470 4.540 4.280 4.340 122,525 -0.15(-3.34%)
May 16, 2005 4.500 4.540 4.160 4.490 196,068 +0.19(+4.42%)
May 13, 2005 4.510 4.540 4.120 4.300 461,200 -0.10(-2.27%)
May 12, 2005 4.590 4.790 4.370 4.400 821,633 +0.41(+10.28%)
May 11, 2005 4.110 4.120 3.940 3.990 87,870 -0.11(-2.68%)
May 10, 2005 4.010 4.110 3.950 4.100 131,030 +0.08(+1.99%)
May 09, 2005 3.950 4.020 3.910 4.020 99,491 +0.04(+1.01%)
May 06, 2005 4.060 4.080 3.940 3.980 90,337 +0.01(+0.25%)
May 05, 2005 4.010 4.070 3.960 3.970 114,560 -0.01(-0.25%)
May 04, 2005 4.060 4.080 3.950 3.980 105,757 -0.01(-0.25%)
May 03, 2005 4.000 4.090 3.970 3.990 89,410 +0.03(+0.76%)
May 02, 2005 3.900 4.090 3.900 3.960 185,052 +0.07(+1.80%)
Apr 29, 2005 3.820 3.900 3.760 3.890 209,022 +0.08(+2.10%)
Apr 28, 2005 3.940 4.040 3.800 3.810 153,062 -0.16(-4.03%)
Apr 27, 2005 3.960 4.030 3.860 3.970 63,066 -0.01(-0.25%)
Apr 26, 2005 4.140 4.180 3.900 3.980 231,504 -0.06(-1.49%)
Apr 25, 2005 4.000 4.300 3.950 4.040 336,062 +0.11(+2.80%)
Apr 22, 2005 4.160 4.240 3.860 3.930 163,542 -0.31(-7.31%)
Apr 21, 2005 3.970 4.240 3.850 4.240 123,613 +0.39(+10.13%)
Apr 20, 2005 4.060 4.060 3.800 3.850 218,341 -0.05(-1.28%)
Apr 19, 2005 3.920 4.000 3.830 3.900 221,548 +0.05(+1.30%)
Apr 18, 2005 3.860 4.000 3.800 3.850 387,661 -0.22(-5.41%)
Apr 15, 2005 4.000 4.100 3.840 4.070 146,656 +0.07(+1.75%)
Apr 14, 2005 3.910 4.220 3.900 4.000 239,778 +0.07(+1.78%)
Apr 13, 2005 4.230 4.240 3.890 3.930 304,549 -0.30(-7.09%)
Apr 12, 2005 3.850 4.370 3.800 4.230 391,137 +0.39(+10.16%)
Apr 11, 2005 3.920 4.040 3.400 3.840 1,403,288 -0.22(-5.42%)
Apr 08, 2005 4.190 4.190 4.000 4.060 245,702 -0.09(-2.17%)
Apr 07, 2005 4.040 4.180 4.000 4.150 107,870 +0.07(+1.72%)
Apr 06, 2005 4.250 4.270 4.000 4.080 238,248 -0.12(-2.86%)
Apr 05, 2005 4.170 4.220 4.120 4.200 540,676 +0.07(+1.69%)
Apr 04, 2005 4.980 4.980 4.120 4.130 603,244 -0.77(-15.71%)
Apr 01, 2005 4.410 4.900 4.410 4.900 301,059 +0.55(+12.64%)
Mar 31, 2005 3.960 4.420 3.960 4.350 469,079 +0.35(+8.75%)
Mar 30, 2005 4.390 4.440 3.990 4.000 918,575 -0.38(-8.68%)
Mar 29, 2005 6.500 6.510 4.300 4.380 2,254,681 -2.39(-35.30%)
Mar 28, 2005 6.690 6.770 6.600 6.770 37,600 +0.15(+2.27%)
Mar 24, 2005 6.460 6.680 6.460 6.620 45,316 +0.09(+1.38%)
Mar 23, 2005 6.730 6.730 6.420 6.530 89,330 -0.27(-3.97%)
Mar 22, 2005 6.690 6.900 6.680 6.800 117,223 +0.14(+2.10%)
Mar 21, 2005 6.770 6.950 6.544 6.660 115,013 -0.16(-2.35%)
Mar 18, 2005 7.190 7.190 6.760 6.820 132,011 -0.26(-3.67%)
Mar 17, 2005 7.170 7.170 7.030 7.080 34,965 +0.05(+0.71%)
Mar 16, 2005 6.920 7.160 6.920 7.030 52,531 +0.03(+0.43%)
Mar 15, 2005 6.850 7.200 6.850 7.000 68,865 +0.05(+0.72%)
Mar 14, 2005 7.230 7.230 6.780 6.950 165,040 -0.25(-3.47%)
Mar 11, 2005 7.200 7.260 7.090 7.200 117,214 -0.03(-0.41%)
Mar 10, 2005 7.720 7.720 7.000 7.230 391,072 -0.28(-3.73%)
Mar 09, 2005 8.370 8.370 7.510 7.510 442,612 -0.74(-8.97%)
Mar 08, 2005 8.290 8.300 8.200 8.250 36,975 +0.05(+0.61%)
Mar 07, 2005 8.400 8.400 8.110 8.200 59,302 -0.20(-2.38%)
Mar 04, 2005 8.040 8.400 8.040 8.400 68,393 +0.20(+2.44%)
Mar 03, 2005 7.990 8.320 7.950 8.200 103,365 +0.25(+3.14%)
Mar 02, 2005 7.880 7.960 7.730 7.950 68,034 +0.00(+0.00%)
Mar 01, 2005 7.760 8.250 7.760 7.950 144,575 -0.08(-1.00%)
Feb 28, 2005 7.860 8.150 7.810 8.030 182,518 +0.05(+0.63%)
Feb 25, 2005 7.740 8.020 7.550 7.980 176,405 +0.34(+4.45%)
Feb 24, 2005 7.540 7.690 7.540 7.640 116,639 -0.07(-0.91%)
Feb 23, 2005 7.840 7.900 7.600 7.710 165,307 -0.22(-2.77%)
Feb 22, 2005 8.260 8.260 7.910 7.930 242,357 -0.45(-5.37%)
Feb 18, 2005 8.410 8.620 8.290 8.380 109,288 -0.08(-0.95%)
Feb 17, 2005 8.620 8.670 8.410 8.460 86,846 -0.22(-2.59%)
Feb 16, 2005 8.280 8.740 8.280 8.685 166,152 +0.29(+3.39%)
Feb 15, 2005 8.500 8.540 8.260 8.400 121,591 -0.20(-2.33%)
Feb 14, 2005 8.080 8.600 8.040 8.600 284,272 +0.61(+7.63%)
Feb 11, 2005 7.570 8.040 7.500 7.990 115,629 +0.29(+3.77%)
Feb 10, 2005 7.410 7.830 7.410 7.700 119,574 +0.28(+3.77%)
Feb 09, 2005 7.520 7.780 7.420 7.420 142,247 +0.01(+0.13%)
Feb 08, 2005 7.860 7.950 7.380 7.410 108,877 -0.49(-6.20%)
Feb 07, 2005 7.490 7.950 7.370 7.900 287,554 +0.47(+6.33%)
Feb 04, 2005 6.860 7.450 6.810 7.430 154,658 +0.60(+8.78%)
Feb 03, 2005 6.610 6.860 6.560 6.830 95,235 +0.23(+3.48%)
Feb 02, 2005 6.480 6.660 6.480 6.600 40,049 -0.01(-0.15%)
Feb 01, 2005 6.330 6.610 6.320 6.610 74,263 +0.23(+3.61%)
Jan 31, 2005 6.550 6.690 6.290 6.380 100,351 -0.21(-3.19%)
Jan 28, 2005 6.420 6.670 6.420 6.590 51,195 +0.04(+0.61%)
Jan 27, 2005 6.700 6.700 6.440 6.550 47,021 -0.15(-2.17%)
Jan 26, 2005 6.750 6.750 6.440 6.695 58,661 +0.08(+1.13%)
Jan 25, 2005 6.540 6.650 6.130 6.620 132,619 +0.11(+1.69%)
Jan 24, 2005 6.300 6.550 6.180 6.510 97,960 +0.01(+0.15%)
Jan 21, 2005 6.330 6.520 6.330 6.500 91,009 +0.07(+1.09%)
Jan 20, 2005 6.500 6.670 6.260 6.430 118,790 -0.11(-1.68%)
Jan 19, 2005 6.890 6.910 6.520 6.540 117,687 -0.07(-1.06%)
Jan 18, 2005 6.250 6.620 6.250 6.610 138,940 +0.26(+4.09%)
Jan 14, 2005 6.400 6.460 6.300 6.350 114,691 +0.09(+1.44%)
Jan 13, 2005 6.130 6.500 6.130 6.260 76,227 +0.07(+1.13%)
Jan 12, 2005 6.150 6.240 6.060 6.190 98,001 -0.02(-0.32%)
Jan 11, 2005 6.460 6.630 5.950 6.210 183,866 -0.28(-4.31%)
Jan 10, 2005 6.270 6.560 5.900 6.490 329,442 +0.20(+3.18%)
Jan 07, 2005 6.810 6.830 6.230 6.290 298,689 -0.31(-4.70%)
Jan 06, 2005 6.450 6.940 6.380 6.600 507,326 -0.54(-7.56%)
Jan 05, 2005 7.310 7.400 7.010 7.140 266,461 -0.31(-4.16%)
Jan 04, 2005 7.900 8.100 7.321 7.450 281,544 -0.42(-5.34%)
Jan 03, 2005 8.110 8.350 7.860 7.870 186,702 -0.19(-2.36%)
Dec 31, 2004 8.050 8.241 8.020 8.060 97,200 -0.09(-1.10%)
Dec 30, 2004 8.080 8.200 7.860 8.150 116,500 -0.11(-1.33%)
Dec 29, 2004 8.180 8.310 8.050 8.260 101,000 -0.09(-1.08%)
Dec 28, 2004 8.050 8.350 7.850 8.350 135,400 +0.38(+4.77%)
Dec 27, 2004 8.190 8.200 7.860 7.970 106,200 -0.16(-1.97%)
Dec 23, 2004 8.170 8.180 7.840 8.130 139,400 -0.06(-0.73%)
Dec 22, 2004 8.280 8.400 7.940 8.190 165,700 -0.11(-1.33%)
Dec 21, 2004 8.400 8.440 8.110 8.300 116,700 +0.12(+1.47%)
Dec 20, 2004 8.570 8.650 8.090 8.180 304,300 -0.36(-4.22%)
Dec 17, 2004 8.170 8.850 8.140 8.540 533,100 +0.42(+5.17%)
Dec 16, 2004 7.770 8.160 7.569 8.120 357,700 +0.50(+6.56%)
Dec 15, 2004 7.470 7.740 7.470 7.620 124,000 +0.09(+1.20%)
Dec 14, 2004 7.290 7.680 7.250 7.530 194,700 +0.24(+3.29%)
Dec 13, 2004 7.300 7.380 7.110 7.290 130,700 -0.01(-0.14%)
Dec 10, 2004 7.440 7.440 7.010 7.300 160,600 +0.11(+1.53%)
Dec 09, 2004 7.200 7.480 7.150 7.190 171,900 -0.02(-0.28%)
Dec 08, 2004 6.970 7.280 6.850 7.210 214,000 +0.25(+3.59%)
Dec 07, 2004 6.880 7.510 6.750 6.960 675,100 +0.26(+3.88%)
Dec 06, 2004 6.520 6.790 6.490 6.700 133,200 -0.09(-1.33%)
Dec 03, 2004 6.535 6.870 6.390 6.790 240,300 +0.24(+3.66%)
Dec 02, 2004 6.360 6.590 6.170 6.550 261,100 +0.18(+2.83%)
Dec 01, 2004 6.750 7.370 6.250 6.370 1,016,700 -1.08(-14.50%)
Nov 30, 2004 7.520 7.600 7.350 7.450 420,900 -0.07(-0.93%)
Nov 29, 2004 7.290 7.760 7.110 7.520 706,500 +0.38(+5.34%)
Nov 26, 2004 6.870 7.250 6.870 7.139 139,400 +0.26(+3.76%)
Nov 24, 2004 6.670 7.270 6.350 6.880 345,200 +0.40(+6.17%)
Nov 23, 2004 6.360 6.640 6.280 6.480 287,300 +0.27(+4.35%)
Nov 22, 2004 6.430 6.430 6.100 6.210 396,500 -0.07(-1.11%)
Nov 19, 2004 6.070 6.420 6.010 6.280 198,900 +0.13(+2.11%)
Nov 18, 2004 6.260 6.380 5.880 6.150 265,200 -0.15(-2.38%)
Nov 17, 2004 6.300 6.460 6.140 6.300 374,300 +0.01(+0.16%)
Nov 16, 2004 5.760 6.290 5.760 6.290 480,700 +0.44(+7.52%)
Nov 15, 2004 5.890 5.890 5.760 5.850 194,700 -0.03(-0.51%)
Nov 12, 2004 5.700 5.880 5.700 5.880 188,000 +0.06(+1.03%)
Nov 11, 2004 5.900 5.900 5.700 5.820 339,900 +0.00(+0.00%)
Nov 10, 2004 5.640 5.890 5.640 5.820 423,200 +0.16(+2.83%)
Nov 09, 2004 5.520 5.690 5.410 5.660 262,300 +0.26(+4.81%)
Nov 08, 2004 5.520 5.520 5.260 5.400 196,400 +0.00(+0.00%)
Nov 05, 2004 5.390 5.480 5.320 5.400 168,300 +0.03(+0.56%)
Nov 04, 2004 5.160 5.370 5.160 5.370 418,600 +0.17(+3.27%)
Nov 03, 2004 5.600 5.610 5.110 5.200 367,600 -0.06(-1.14%)
Nov 02, 2004 5.180 5.330 5.080 5.260 622,400 +0.17(+3.34%)
Nov 01, 2004 5.020 5.170 5.020 5.090 203,800 -0.05(-0.97%)
Oct 29, 2004 5.160 5.170 4.960 5.140 229,100 -0.03(-0.58%)
Oct 28, 2004 5.000 5.230 4.660 5.170 378,700 +0.06(+1.17%)
Oct 27, 2004 4.550 5.120 4.550 5.110 489,600 +0.51(+11.09%)
Oct 26, 2004 4.250 4.620 4.250 4.600 389,900 +0.35(+8.24%)
Oct 25, 2004 4.400 4.520 4.210 4.250 393,600 -0.15(-3.41%)
Oct 22, 2004 4.340 4.500 4.230 4.400 347,300 +0.21(+5.01%)
Oct 21, 2004 4.110 4.320 4.110 4.190 271,100 -0.02(-0.48%)
Oct 20, 2004 4.100 4.250 4.100 4.210 283,600 +0.07(+1.69%)
Oct 19, 2004 4.250 4.270 4.090 4.140 457,700 +0.03(+0.73%)
Oct 18, 2004 4.010 4.180 3.990 4.110 247,900 +0.11(+2.75%)
Oct 15, 2004 3.960 4.050 3.960 4.000 543,300 +0.03(+0.76%)
Oct 14, 2004 4.000 4.040 3.970 3.970 248,300 -0.03(-0.75%)
Oct 13, 2004 4.070 4.070 3.960 4.000 430,400 -0.02(-0.50%)
Oct 12, 2004 4.060 4.100 3.980 4.020 290,800 +0.00(+0.00%)
Oct 11, 2004 4.150 4.150 4.010 4.020 453,000 +0.04(+1.01%)
Oct 08, 2004 4.240 4.300 3.900 3.980 886,300 -0.23(-5.46%)
Oct 07, 2004 4.600 4.700 4.130 4.210 1,397,300 -0.84(-16.63%)
Oct 06, 2004 5.140 5.150 4.980 5.050 693,600 +0.01(+0.20%)
Oct 05, 2004 5.100 5.220 5.000 5.040 367,200 -0.05(-0.98%)
Oct 04, 2004 5.260 5.260 5.070 5.090 253,200 -0.05(-0.97%)
Oct 01, 2004 5.130 5.250 4.880 5.140 284,500 +0.02(+0.39%)
Sep 30, 2004 5.150 5.180 5.020 5.120 380,700 -0.05(-0.97%)
Sep 29, 2004 5.330 5.380 5.160 5.170 209,700 -0.22(-4.08%)
Sep 28, 2004 5.650 5.660 5.330 5.390 367,700 -0.17(-3.06%)
Sep 27, 2004 5.610 5.630 5.320 5.560 320,200 -0.08(-1.42%)
Sep 24, 2004 5.550 5.770 5.550 5.640 125,600 +0.02(+0.36%)
Sep 23, 2004 5.580 5.780 5.570 5.620 211,500 -0.07(-1.23%)
Sep 22, 2004 5.780 5.780 5.570 5.690 250,500 -0.10(-1.73%)
Sep 21, 2004 5.360 5.800 5.300 5.790 546,400 +0.44(+8.22%)
Sep 20, 2004 5.460 5.460 5.310 5.350 214,100 -0.05(-0.93%)
Sep 17, 2004 5.690 5.690 5.270 5.400 283,300 -0.04(-0.74%)
Sep 16, 2004 5.570 5.590 5.250 5.440 357,400 -0.06(-1.09%)
Sep 15, 2004 5.610 5.750 5.300 5.500 600,900 -0.13(-2.31%)
Sep 14, 2004 5.960 5.970 5.600 5.630 1,160,100 -0.11(-1.92%)
Sep 13, 2004 4.790 5.890 4.660 5.740 1,601,100 +1.05(+22.39%)
Sep 10, 2004 4.700 4.700 4.510 4.690 195,900 -0.02(-0.42%)
Sep 09, 2004 4.580 4.750 4.540 4.710 98,700 +0.16(+3.52%)
Sep 08, 2004 4.500 4.650 4.350 4.550 173,500 +0.06(+1.34%)
Sep 07, 2004 4.850 4.850 4.350 4.490 334,461 -0.18(-3.85%)
Sep 03, 2004 4.610 4.850 4.560 4.670 240,600 +0.09(+1.97%)
Sep 02, 2004 4.600 4.610 4.520 4.580 237,900 +0.05(+1.10%)
Sep 01, 2004 4.490 4.970 4.490 4.530 426,000 +0.04(+0.89%)
Aug 31, 2004 4.470 4.600 4.460 4.490 279,100 -0.02(-0.44%)
Aug 30, 2004 4.690 4.690 4.450 4.510 243,600 -0.03(-0.66%)
Aug 27, 2004 4.500 4.650 4.500 4.540 227,200 -0.03(-0.66%)
Aug 26, 2004 4.750 4.750 4.560 4.570 172,100 -0.15(-3.18%)
Aug 25, 2004 4.640 4.790 4.510 4.720 358,000 +0.22(+4.89%)
Aug 24, 2004 4.620 4.620 4.420 4.500 216,900 +0.01(+0.22%)
Aug 23, 2004 4.460 4.610 4.330 4.490 457,100 +0.18(+4.18%)
Aug 20, 2004 4.420 4.430 4.040 4.310 672,600 +0.02(+0.47%)
Aug 19, 2004 4.700 4.700 4.260 4.290 485,000 -0.29(-6.33%)
Aug 18, 2004 4.650 4.750 4.540 4.580 457,254 +0.07(+1.55%)
Aug 17, 2004 4.570 4.780 4.450 4.510 418,600 +0.07(+1.58%)
Aug 16, 2004 5.040 5.040 4.440 4.440 563,900 -0.53(-10.66%)
Aug 13, 2004 4.980 5.110 4.900 4.970 743,200 -0.03(-0.60%)
Aug 12, 2004 5.920 6.000 4.710 5.000 2,309,600 -1.85(-27.01%)
Aug 10, 2004 7.080 7.080 6.690 6.850 115,800 +0.00(+0.00%)
Aug 09, 2004 7.020 7.280 6.850 6.850 121,300 -0.41(-5.65%)
Aug 06, 2004 7.130 7.280 7.030 7.260 113,900 +0.05(+0.69%)
Aug 05, 2004 7.720 7.800 6.990 7.210 176,500 -0.55(-7.09%)
Aug 04, 2004 7.680 7.840 7.380 7.760 133,500 +0.21(+2.78%)
Aug 03, 2004 7.650 7.690 7.230 7.550 194,100 -0.08(-1.05%)
Aug 02, 2004 7.070 7.650 6.940 7.630 304,200 +0.66(+9.47%)
Jul 30, 2004 8.000 8.000 6.930 6.970 753,400 -1.03(-12.88%)
Jul 29, 2004 8.320 8.380 7.900 8.000 164,200 -0.36(-4.31%)
Jul 28, 2004 8.470 8.650 8.240 8.360 86,500 -0.14(-1.65%)
Jul 27, 2004 8.170 8.530 8.170 8.500 60,200 +0.27(+3.28%)
Jul 26, 2004 8.150 8.590 8.130 8.230 193,600 +0.10(+1.23%)
Jul 23, 2004 8.160 8.260 8.080 8.130 189,400 -0.12(-1.45%)
Jul 22, 2004 8.400 8.570 8.160 8.250 115,100 -0.08(-0.96%)
Jul 21, 2004 8.790 8.820 8.310 8.330 124,400 -0.38(-4.36%)
Jul 20, 2004 8.600 9.050 8.600 8.710 138,400 -0.03(-0.34%)
Jul 19, 2004 8.610 8.840 8.490 8.740 125,400 +0.09(+1.04%)
Jul 16, 2004 9.040 9.100 8.620 8.650 118,900 -0.39(-4.31%)
Jul 15, 2004 8.500 9.260 8.450 9.040 158,200 +0.44(+5.12%)
Jul 14, 2004 8.770 9.000 8.500 8.600 111,500 -0.34(-3.80%)
Jul 13, 2004 8.400 9.080 8.400 8.940 141,500 +0.54(+6.43%)
Jul 12, 2004 8.140 8.490 8.070 8.400 125,300 +0.00(+0.00%)
Jul 09, 2004 8.590 8.590 8.250 8.400 198,300 +0.07(+0.84%)
Jul 08, 2004 8.350 8.600 8.280 8.330 116,300 -0.17(-2.00%)
Jul 07, 2004 8.485 8.640 8.320 8.500 118,100 +0.06(+0.71%)
Jul 06, 2004 8.980 9.110 8.370 8.440 171,600 -0.73(-7.96%)
Jul 02, 2004 9.040 9.230 8.930 9.170 80,600 +0.17(+1.89%)
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.