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

Matrix Service Company (NQ: MTRX )

10.91 +0.27 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2009 8.310 8.690 8.210 8.220 199,212 +0.05(+0.61%)
Mar 30, 2009 8.440 8.630 7.940 8.170 309,947 -0.76(-8.51%)
Mar 26, 2009 8.760 9.030 8.503 8.930 433,133 +0.19(+2.17%)
Mar 25, 2009 9.240 9.460 8.400 8.740 380,704 -0.09(-1.02%)
Mar 24, 2009 8.890 9.250 8.545 8.830 325,746 -0.21(-2.32%)
Mar 23, 2009 8.789 9.120 8.310 9.040 313,400 +0.90(+11.06%)
Mar 20, 2009 8.470 8.680 7.880 8.140 485,772 -0.24(-2.86%)
Mar 19, 2009 8.380 8.840 8.300 8.380 193,075 +0.17(+2.07%)
Mar 18, 2009 7.900 8.410 7.690 8.210 330,529 +0.24(+3.01%)
Mar 17, 2009 7.280 8.310 7.000 7.970 384,814 +0.76(+10.54%)
Mar 16, 2009 7.270 7.455 7.150 7.210 294,271 +0.01(+0.14%)
Mar 13, 2009 7.260 7.410 7.000 7.200 284,145 -0.05(-0.69%)
Mar 12, 2009 6.720 7.340 6.410 7.250 361,898 +0.52(+7.73%)
Mar 11, 2009 6.780 6.990 6.600 6.730 210,665 +0.03(+0.45%)
Mar 10, 2009 6.390 6.850 6.340 6.700 340,670 +0.42(+6.69%)
Mar 09, 2009 6.040 6.460 6.030 6.280 255,198 +0.17(+2.78%)
Mar 06, 2009 6.070 6.330 5.890 6.110 276,265 +0.10(+1.66%)
Mar 05, 2009 6.440 6.610 5.915 6.010 310,964 -0.59(-8.94%)
Mar 04, 2009 6.300 6.710 6.210 6.600 349,159 +0.20(+3.12%)
Mar 02, 2009 6.830 6.860 6.280 6.400 274,551 -0.56(-8.05%)
Feb 27, 2009 6.600 7.220 6.570 6.960 432,025 +0.22(+3.26%)
Feb 26, 2009 6.950 7.150 6.740 6.740 525,056 -0.13(-1.89%)
Feb 25, 2009 7.470 7.470 6.850 6.870 501,191 -0.56(-7.54%)
Feb 24, 2009 7.070 7.520 6.940 7.430 408,173 +0.40(+5.69%)
Feb 23, 2009 7.460 7.670 6.900 7.030 393,301 -0.27(-3.70%)
Feb 20, 2009 7.360 7.680 7.170 7.300 292,116 -0.23(-3.05%)
Feb 19, 2009 7.370 7.620 7.120 7.530 430,750 +0.24(+3.29%)
Feb 18, 2009 7.530 7.800 6.940 7.290 677,541 -0.11(-1.49%)
Feb 17, 2009 6.910 7.480 6.850 7.400 680,148 +0.28(+3.93%)
Feb 13, 2009 6.610 7.180 6.600 7.120 463,967 +0.50(+7.55%)
Feb 12, 2009 6.480 6.660 6.110 6.620 368,753 +0.52(+8.52%)
Feb 11, 2009 5.850 6.320 5.840 6.100 238,834 +0.31(+5.35%)
Feb 10, 2009 6.170 6.290 5.700 5.790 345,869 -0.41(-6.61%)
Feb 09, 2009 6.100 6.470 5.760 6.200 268,575 +0.08(+1.31%)
Feb 06, 2009 5.430 6.230 5.410 6.120 543,462 +0.68(+12.50%)
Feb 05, 2009 5.230 5.510 5.230 5.440 313,322 +0.17(+3.23%)
Feb 04, 2009 5.240 5.420 5.210 5.270 283,217 +0.03(+0.57%)
Feb 03, 2009 5.140 5.510 5.130 5.240 324,124 +0.14(+2.75%)
Feb 02, 2009 5.170 5.293 5.030 5.100 337,178 -0.19(-3.59%)
Jan 30, 2009 5.230 5.450 5.020 5.290 830,534 +0.18(+3.52%)
Jan 29, 2009 5.620 5.620 5.000 5.110 574,038 -0.58(-10.19%)
Jan 28, 2009 5.700 5.860 5.640 5.690 448,330 +0.15(+2.71%)
Jan 27, 2009 5.640 5.800 5.480 5.540 387,071 -0.05(-0.89%)
Jan 26, 2009 5.390 5.860 5.340 5.590 313,901 +0.25(+4.68%)
Jan 23, 2009 5.420 5.530 5.260 5.340 441,360 -0.25(-4.47%)
Jan 22, 2009 5.700 5.950 5.540 5.590 207,774 -0.29(-4.93%)
Jan 21, 2009 5.950 5.960 5.530 5.880 360,087 +0.16(+2.80%)
Jan 20, 2009 5.940 6.050 5.620 5.720 368,655 -0.28(-4.67%)
Jan 16, 2009 6.240 6.360 5.850 6.000 469,301 -0.17(-2.76%)
Jan 15, 2009 6.240 6.420 5.870 6.170 454,210 -0.07(-1.12%)
Jan 14, 2009 6.750 6.810 6.180 6.240 374,774 -0.57(-8.37%)
Jan 13, 2009 7.020 7.180 6.690 6.810 288,440 -0.27(-3.81%)
Jan 12, 2009 7.760 7.810 6.900 7.080 459,862 -0.76(-9.69%)
Jan 09, 2009 8.220 8.410 7.830 7.840 223,501 -0.42(-5.08%)
Jan 08, 2009 8.420 8.477 7.640 8.260 354,316 -0.43(-4.95%)
Jan 07, 2009 8.440 8.775 8.120 8.690 354,224 +0.09(+1.05%)
Jan 06, 2009 8.780 9.030 8.390 8.600 383,437 -0.31(-3.48%)
Jan 05, 2009 8.380 9.382 8.380 8.910 347,780 +0.56(+6.71%)
Jan 02, 2009 7.660 8.450 7.500 8.350 194,611 +0.68(+8.87%)
Dec 31, 2008 6.990 7.800 6.810 7.670 621,899 +0.70(+10.04%)
Dec 30, 2008 7.440 7.660 6.380 6.970 685,261 -0.39(-5.30%)
Dec 29, 2008 7.460 7.920 7.250 7.360 416,350 -0.49(-6.24%)
Dec 26, 2008 7.510 7.850 7.320 7.850 89,341 +0.37(+4.95%)
Dec 24, 2008 7.610 7.870 7.460 7.480 60,841 -0.16(-2.09%)
Dec 23, 2008 7.960 8.150 7.600 7.640 114,763 -0.26(-3.29%)
Dec 22, 2008 8.440 8.590 7.500 7.900 150,521 -0.43(-5.16%)
Dec 19, 2008 8.400 8.720 8.250 8.330 461,415 -0.04(-0.48%)
Dec 18, 2008 8.730 9.110 8.210 8.370 276,246 -0.36(-4.12%)
Dec 17, 2008 8.390 8.860 8.390 8.730 287,459 +0.18(+2.11%)
Dec 16, 2008 8.070 8.570 7.780 8.550 293,512 +0.69(+8.78%)
Dec 15, 2008 8.170 8.410 7.690 7.860 194,764 -0.14(-1.75%)
Dec 12, 2008 7.850 8.100 7.270 8.000 172,685 +0.18(+2.30%)
Dec 11, 2008 8.370 8.680 7.630 7.820 319,765 -0.55(-6.57%)
Dec 10, 2008 8.370 8.640 7.960 8.370 248,862 +0.17(+2.07%)
Dec 09, 2008 8.800 9.260 8.170 8.200 320,693 -0.35(-4.09%)
Dec 08, 2008 7.820 8.680 7.810 8.550 398,985 +1.03(+13.70%)
Dec 05, 2008 6.850 7.530 6.730 7.520 288,580 +0.52(+7.43%)
Dec 04, 2008 7.590 7.920 6.820 7.000 365,127 -0.72(-9.33%)
Dec 03, 2008 7.610 8.240 6.740 7.720 503,448 +0.74(+10.60%)
Dec 02, 2008 6.440 7.140 6.350 6.980 358,705 +0.70(+11.15%)
Dec 01, 2008 7.460 7.740 6.240 6.280 279,936 -1.36(-17.80%)
Nov 28, 2008 7.030 7.640 6.980 7.640 184,417 +0.45(+6.26%)
Nov 26, 2008 6.140 7.380 6.070 7.190 386,662 +0.95(+15.22%)
Nov 25, 2008 6.570 6.570 5.950 6.240 506,926 -0.33(-5.02%)
Nov 24, 2008 5.920 6.750 5.920 6.570 497,081 +0.86(+15.06%)
Nov 21, 2008 6.250 7.200 5.170 5.710 711,897 -0.36(-5.93%)
Nov 20, 2008 7.780 7.880 6.010 6.070 528,739 -1.83(-23.16%)
Nov 19, 2008 8.360 8.480 7.880 7.900 287,600 -0.51(-6.06%)
Nov 18, 2008 8.580 8.840 8.060 8.410 284,180 -0.10(-1.18%)
Nov 17, 2008 8.650 9.510 8.440 8.510 225,460 -0.24(-2.74%)
Nov 14, 2008 9.430 10.03 8.730 8.750 224,074 -0.99(-10.16%)
Nov 13, 2008 8.900 9.790 8.000 9.740 509,649 +0.82(+9.19%)
Nov 12, 2008 10.36 10.97 8.730 8.920 218,841 -1.69(-15.93%)
Nov 11, 2008 10.89 11.23 10.50 10.61 485,542 -0.46(-4.16%)
Nov 10, 2008 12.07 12.19 10.88 11.07 204,829 -0.60(-5.14%)
Nov 07, 2008 11.45 12.18 11.12 11.67 238,687 +0.33(+2.91%)
Nov 06, 2008 11.82 12.01 11.23 11.34 181,181 -0.60(-5.03%)
Nov 05, 2008 12.57 13.30 11.84 11.94 256,384 -1.00(-7.73%)
Nov 04, 2008 12.64 13.10 12.54 12.94 248,491 +0.59(+4.78%)
Nov 03, 2008 12.23 12.42 11.78 12.35 224,188 +0.10(+0.82%)
Oct 31, 2008 11.64 12.47 11.51 12.25 577,738 +0.35(+2.94%)
Oct 30, 2008 11.97 12.32 11.52 11.90 496,820 +0.28(+2.41%)
Oct 29, 2008 11.96 12.26 11.48 11.62 624,899 -0.13(-1.11%)
Oct 28, 2008 11.96 12.21 11.01 11.75 914,127 +0.40(+3.52%)
Oct 27, 2008 11.27 12.13 11.08 11.35 347,151 -0.15(-1.30%)
Oct 24, 2008 10.48 12.00 10.47 11.50 453,077 -0.31(-2.62%)
Oct 23, 2008 11.35 11.99 10.71 11.81 334,834 +0.66(+5.92%)
Oct 22, 2008 11.02 11.71 10.88 11.15 358,878 -0.35(-3.04%)
Oct 21, 2008 11.37 11.86 10.70 11.50 202,123 -0.11(-0.95%)
Oct 20, 2008 10.71 11.62 10.45 11.61 199,699 +1.18(+11.31%)
Oct 17, 2008 10.13 11.00 9.310 10.43 337,201 -0.05(-0.48%)
Oct 16, 2008 9.960 10.88 9.620 10.48 541,597 +0.64(+6.50%)
Oct 15, 2008 11.74 12.13 9.800 9.840 606,738 -2.19(-18.20%)
Oct 14, 2008 11.36 12.09 10.15 12.03 646,964 +1.09(+9.96%)
Oct 13, 2008 9.830 11.45 9.830 10.94 457,231 +1.51(+16.01%)
Oct 10, 2008 9.010 9.470 7.900 9.430 550,455 -0.06(-0.63%)
Oct 09, 2008 10.76 11.23 9.250 9.490 409,175 -1.13(-10.64%)
Oct 08, 2008 10.90 11.74 10.31 10.62 734,275 -0.59(-5.26%)
Oct 07, 2008 12.74 13.05 10.96 11.21 546,376 -1.32(-10.53%)
Oct 06, 2008 14.00 14.00 11.28 12.53 523,955 -1.39(-9.99%)
Oct 03, 2008 14.29 15.50 13.33 13.92 521,155 +0.69(+5.22%)
Oct 02, 2008 19.74 19.78 12.78 13.23 1,636,589 -5.12(-27.90%)
Oct 01, 2008 19.14 19.45 17.62 18.35 414,600 -0.75(-3.93%)
Sep 30, 2008 17.86 19.48 17.68 19.10 278,833 +1.10(+6.11%)
Sep 29, 2008 20.28 20.28 17.73 18.00 288,376 -2.96(-14.12%)
Sep 26, 2008 20.86 21.28 20.07 20.96 194,613 -0.35(-1.64%)
Sep 25, 2008 20.86 21.70 20.66 21.31 183,600 +0.51(+2.45%)
Sep 24, 2008 21.28 21.94 20.64 20.80 213,474 -0.26(-1.23%)
Sep 23, 2008 20.76 21.97 20.72 21.06 279,405 +0.26(+1.25%)
Sep 22, 2008 20.53 21.29 18.84 20.80 255,114 +0.22(+1.07%)
Sep 19, 2008 18.00 21.16 17.30 20.58 803,310 +3.66(+21.63%)
Sep 18, 2008 18.27 19.12 15.78 16.92 745,770 -1.05(-5.84%)
Sep 17, 2008 19.02 19.31 17.91 17.97 523,787 -1.10(-5.77%)
Sep 16, 2008 20.21 20.30 18.10 19.07 561,317 -1.52(-7.38%)
Sep 15, 2008 22.98 22.98 20.36 20.59 179,104 -2.94(-12.49%)
Sep 12, 2008 22.50 23.53 21.29 23.53 153,092 +1.14(+5.09%)
Sep 11, 2008 22.16 22.44 20.11 22.39 222,934 +0.07(+0.31%)
Sep 10, 2008 21.02 22.39 20.51 22.32 265,553 +1.74(+8.45%)
Sep 09, 2008 22.05 22.19 20.55 20.58 180,315 -1.53(-6.92%)
Sep 08, 2008 22.37 23.33 21.90 22.11 119,560 +0.05(+0.23%)
Sep 05, 2008 22.24 22.25 21.16 22.06 223,803 -0.16(-0.72%)
Sep 04, 2008 23.45 23.45 22.06 22.22 275,349 -1.13(-4.84%)
Sep 03, 2008 23.79 24.17 23.15 23.35 335,982 -0.39(-1.64%)
Sep 02, 2008 26.88 26.88 23.65 23.74 287,726 -2.54(-9.67%)
Aug 29, 2008 26.49 26.91 26.15 26.28 158,974 -0.22(-0.83%)
Aug 28, 2008 25.12 26.50 25.03 26.50 289,780 +1.35(+5.37%)
Aug 27, 2008 24.55 25.30 24.46 25.15 139,839 +0.61(+2.49%)
Aug 26, 2008 24.43 24.62 24.23 24.54 103,425 +0.15(+0.62%)
Aug 25, 2008 24.87 24.87 24.06 24.39 124,583 -0.57(-2.28%)
Aug 22, 2008 24.96 25.06 24.62 24.96 84,595 -0.01(-0.04%)
Aug 21, 2008 24.73 25.51 24.59 24.97 148,355 +0.31(+1.26%)
Aug 20, 2008 24.42 24.93 24.13 24.66 187,851 +0.41(+1.69%)
Aug 19, 2008 24.30 24.77 24.11 24.25 159,805 -0.13(-0.53%)
Aug 18, 2008 24.19 24.81 24.13 24.38 180,439 +0.35(+1.46%)
Aug 15, 2008 25.00 25.00 23.91 24.03 294,501 -0.82(-3.30%)
Aug 14, 2008 24.61 24.95 24.41 24.85 184,892 -0.07(-0.28%)
Aug 13, 2008 23.97 24.94 23.69 24.92 196,277 +1.09(+4.57%)
Aug 12, 2008 24.33 24.53 23.50 23.83 251,088 -0.67(-2.73%)
Aug 11, 2008 23.90 24.67 23.90 24.50 183,925 +0.69(+2.90%)
Aug 08, 2008 24.06 24.09 23.27 23.81 188,722 -0.39(-1.61%)
Aug 07, 2008 24.01 24.42 23.73 24.20 370,106 +0.20(+0.83%)
Aug 06, 2008 22.29 24.22 22.25 24.00 381,223 +1.12(+4.90%)
Aug 05, 2008 21.39 22.98 21.28 22.88 320,317 +0.60(+2.69%)
Aug 04, 2008 22.51 22.70 22.02 22.28 251,161 -0.60(-2.62%)
Aug 01, 2008 22.17 22.99 21.99 22.88 182,894 +0.31(+1.37%)
Jul 31, 2008 21.61 22.68 21.38 22.57 271,995 +0.64(+2.92%)
Jul 30, 2008 21.17 21.95 20.67 21.93 151,239 +0.83(+3.93%)
Jul 29, 2008 21.10 21.50 20.25 21.10 188,986 +0.88(+4.35%)
Jul 28, 2008 21.09 21.09 20.20 20.22 269,642 -0.88(-4.17%)
Jul 25, 2008 19.16 21.36 18.81 21.10 247,465 +2.01(+10.53%)
Jul 24, 2008 19.78 19.84 18.83 19.09 251,819 -0.61(-3.10%)
Jul 23, 2008 19.25 19.85 19.20 19.70 352,518 +0.50(+2.60%)
Jul 22, 2008 18.68 19.71 18.11 19.20 603,225 +0.64(+3.45%)
Jul 21, 2008 19.03 19.47 18.42 18.56 550,568 -0.41(-2.16%)
Jul 18, 2008 19.21 19.30 18.67 18.97 329,961 -0.16(-0.84%)
Jul 17, 2008 19.42 19.70 18.96 19.13 243,071 -0.17(-0.88%)
Jul 16, 2008 20.39 20.39 19.23 19.30 328,086 -1.07(-5.25%)
Jul 15, 2008 20.54 20.90 19.94 20.37 179,148 -0.44(-2.11%)
Jul 14, 2008 20.76 21.49 20.16 20.81 139,151 +0.26(+1.27%)
Jul 11, 2008 20.47 21.36 19.81 20.55 185,189 -0.32(-1.53%)
Jul 10, 2008 20.31 20.98 19.97 20.87 136,903 +0.46(+2.25%)
Jul 09, 2008 20.67 20.87 19.89 20.41 178,426 -0.28(-1.35%)
Jul 08, 2008 19.88 20.74 19.63 20.69 204,511 +0.75(+3.76%)
Jul 07, 2008 20.22 22.00 19.63 19.94 230,995 -0.25(-1.24%)
Jul 04, 2008 20.94 21.97 20.13 20.19 122,864 +0.00(+0.00%)
Jul 03, 2008 20.94 21.97 20.13 20.19 122,864 -0.74(-3.54%)
Jul 02, 2008 22.93 23.15 20.93 20.93 218,850 -2.06(-8.96%)
Jul 01, 2008 22.73 23.91 22.68 22.99 244,815 -0.07(-0.30%)
Jun 30, 2008 22.85 23.96 22.78 23.06 180,372 +0.09(+0.39%)
Jun 27, 2008 23.65 23.85 22.96 22.97 362,799 -0.76(-3.20%)
Jun 26, 2008 23.78 24.01 23.08 23.73 202,663 +0.48(+2.06%)
Jun 25, 2008 23.28 23.70 22.88 23.25 247,762 -0.08(-0.34%)
Jun 24, 2008 23.82 24.13 23.30 23.33 145,014 -0.76(-3.15%)
Jun 23, 2008 23.84 24.45 23.68 24.09 122,675 +0.30(+1.26%)
Jun 20, 2008 24.17 24.58 23.32 23.79 336,509 -0.40(-1.65%)
Jun 19, 2008 24.36 24.70 24.00 24.19 252,434 -0.09(-0.37%)
Jun 18, 2008 24.62 24.70 24.03 24.28 132,431 -0.42(-1.70%)
Jun 17, 2008 24.39 24.91 24.07 24.70 208,553 +0.26(+1.06%)
Jun 16, 2008 24.18 24.47 23.56 24.44 179,074 +0.28(+1.16%)
Jun 13, 2008 23.75 24.17 23.65 24.16 172,328 +0.42(+1.77%)
Jun 12, 2008 23.76 24.13 23.39 23.74 160,548 +0.12(+0.51%)
Jun 11, 2008 24.06 24.13 23.41 23.62 251,461 -0.35(-1.46%)
Jun 10, 2008 24.06 24.57 23.77 23.97 255,189 -0.41(-1.68%)
Jun 09, 2008 24.06 24.83 24.00 24.38 137,992 +0.33(+1.37%)
Jun 06, 2008 23.98 24.50 23.50 24.05 207,691 -0.32(-1.31%)
Jun 05, 2008 23.32 24.43 23.06 24.37 211,532 +1.00(+4.28%)
Jun 04, 2008 23.59 24.07 23.25 23.37 99,645 -0.31(-1.31%)
Jun 03, 2008 23.81 24.11 23.60 23.68 220,344 -0.34(-1.42%)
Jun 02, 2008 24.05 24.41 23.24 24.02 123,215 -0.09(-0.37%)
May 30, 2008 24.48 24.48 23.81 24.11 154,265 -0.32(-1.31%)
May 29, 2008 24.65 25.13 24.17 24.43 116,061 -0.33(-1.33%)
May 28, 2008 23.72 25.24 23.57 24.76 373,043 +0.90(+3.77%)
May 27, 2008 23.10 24.05 23.10 23.86 154,473 +0.70(+3.02%)
May 26, 2008 23.62 23.92 22.82 23.16 259,014 +0.00(+0.00%)
May 23, 2008 23.62 23.92 22.82 23.16 259,014 -0.64(-2.69%)
May 22, 2008 24.52 24.82 23.60 23.80 436,379 -0.76(-3.09%)
May 21, 2008 24.55 24.93 24.01 24.56 268,642 +0.07(+0.29%)
May 20, 2008 24.50 24.50 24.10 24.49 189,556 -0.18(-0.73%)
May 19, 2008 24.78 25.14 24.26 24.67 187,132 -0.13(-0.52%)
May 16, 2008 24.78 24.83 24.20 24.80 181,497 +0.24(+0.98%)
May 15, 2008 23.87 24.66 23.80 24.56 120,696 +0.56(+2.33%)
May 14, 2008 24.76 24.76 23.82 24.00 455,913 -0.83(-3.34%)
May 13, 2008 24.67 24.90 24.19 24.83 331,086 +0.08(+0.32%)
May 12, 2008 23.51 24.89 23.33 24.75 379,684 +1.14(+4.83%)
May 09, 2008 23.50 23.67 22.73 23.61 398,509 -0.06(-0.25%)
May 08, 2008 22.20 23.74 22.20 23.67 546,335 +1.86(+8.53%)
May 07, 2008 21.49 21.89 21.45 21.81 305,422 +0.47(+2.20%)
May 06, 2008 20.28 21.42 20.11 21.34 370,543 +1.05(+5.17%)
May 05, 2008 19.56 20.30 19.33 20.29 622,070 +0.76(+3.89%)
May 02, 2008 19.85 20.24 19.40 19.53 225,526 -0.15(-0.76%)
May 01, 2008 20.02 20.34 19.55 19.68 157,053 -0.43(-2.14%)
Apr 30, 2008 20.27 20.47 20.03 20.11 286,880 -0.14(-0.69%)
Apr 29, 2008 20.35 20.73 20.16 20.25 201,020 -0.17(-0.83%)
Apr 28, 2008 20.23 20.94 20.23 20.42 188,774 -0.02(-0.10%)
Apr 25, 2008 20.27 20.53 20.01 20.44 114,171 +0.32(+1.59%)
Apr 24, 2008 20.02 20.50 19.88 20.12 446,609 -0.05(-0.25%)
Apr 23, 2008 20.17 20.49 19.88 20.17 244,785 -0.08(-0.40%)
Apr 22, 2008 20.93 21.21 20.20 20.25 170,575 -0.88(-4.16%)
Apr 21, 2008 21.29 21.65 20.96 21.13 120,771 -0.47(-2.18%)
Apr 18, 2008 21.18 21.68 21.18 21.60 171,857 +0.54(+2.56%)
Apr 17, 2008 21.06 21.55 21.00 21.06 121,341 -0.14(-0.66%)
Apr 16, 2008 20.67 21.37 20.52 21.20 237,428 +0.71(+3.47%)
Apr 15, 2008 20.18 20.57 20.15 20.49 179,136 +0.25(+1.24%)
Apr 14, 2008 20.39 20.44 20.14 20.24 336,782 -0.16(-0.78%)
Apr 11, 2008 20.60 20.86 20.22 20.40 340,362 -0.25(-1.21%)
Apr 10, 2008 19.87 20.75 19.72 20.65 274,750 +0.83(+4.19%)
Apr 09, 2008 20.03 20.26 19.72 19.82 329,755 -0.20(-1.00%)
Apr 08, 2008 18.99 20.08 18.99 20.02 350,358 +0.79(+4.11%)
Apr 07, 2008 19.40 19.66 19.07 19.23 284,576 -0.03(-0.16%)
Apr 04, 2008 19.10 19.87 19.10 19.26 1,089,594 +0.19(+1.00%)
Apr 03, 2008 15.96 19.55 14.78 19.07 1,989,062 +2.08(+12.24%)
Apr 02, 2008 17.68 17.68 16.91 16.99 592,791 -0.51(-2.91%)
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.