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 (%)
Aug 31, 2010 8.590 8.680 8.460 8.490 214,892 -0.13(-1.51%)
Aug 30, 2010 8.690 8.880 8.610 8.620 74,900 -0.09(-1.03%)
Aug 27, 2010 8.650 8.750 8.470 8.710 96,540 +0.20(+2.35%)
Aug 26, 2010 8.530 8.670 8.360 8.510 62,691 +0.00(+0.00%)
Aug 25, 2010 8.440 8.560 8.310 8.510 186,524 +0.06(+0.71%)
Aug 24, 2010 8.380 8.620 8.290 8.450 103,454 -0.05(-0.59%)
Aug 23, 2010 8.700 8.850 8.490 8.500 164,680 -0.15(-1.73%)
Aug 20, 2010 8.460 8.730 8.370 8.650 175,796 +0.10(+1.17%)
Aug 19, 2010 9.010 9.190 8.500 8.550 174,478 -0.53(-5.84%)
Aug 18, 2010 9.260 9.380 8.950 9.080 73,470 -0.16(-1.73%)
Aug 17, 2010 9.030 9.420 8.800 9.240 106,501 +0.31(+3.47%)
Aug 16, 2010 8.700 8.950 8.600 8.930 149,266 +0.30(+3.48%)
Aug 13, 2010 8.940 9.030 8.610 8.630 89,837 -0.34(-3.79%)
Aug 12, 2010 8.760 9.040 8.760 8.970 109,404 +0.09(+1.01%)
Aug 11, 2010 9.200 9.300 8.850 8.880 141,893 -0.54(-5.73%)
Aug 10, 2010 9.590 9.750 9.290 9.420 69,364 -0.35(-3.58%)
Aug 09, 2010 9.740 10.000 9.390 9.770 128,681 +0.10(+1.03%)
Aug 06, 2010 9.760 9.960 9.450 9.670 110,979 -0.27(-2.72%)
Aug 05, 2010 9.840 10.13 9.840 9.940 62,426 -0.03(-0.30%)
Aug 04, 2010 9.990 10.14 9.840 9.970 135,340 +0.08(+0.81%)
Aug 03, 2010 9.910 10.10 9.730 9.890 100,410 -0.11(-1.10%)
Aug 02, 2010 9.870 10.20 9.860 10.00 94,543 +0.31(+3.20%)
Jul 30, 2010 9.630 9.980 9.440 9.690 57,306 -0.15(-1.52%)
Jul 29, 2010 9.670 9.890 9.300 9.840 84,487 +0.25(+2.61%)
Jul 28, 2010 9.850 9.860 9.490 9.590 102,551 -0.26(-2.64%)
Jul 27, 2010 10.09 10.14 9.810 9.850 72,595 -0.12(-1.20%)
Jul 26, 2010 10.01 10.10 9.720 9.970 85,809 +0.03(+0.30%)
Jul 23, 2010 9.740 9.970 9.540 9.940 165,384 +0.17(+1.74%)
Jul 22, 2010 9.490 9.890 9.430 9.770 270,219 +0.50(+5.39%)
Jul 21, 2010 9.700 9.700 9.220 9.270 140,945 -0.34(-3.54%)
Jul 20, 2010 9.250 9.650 9.215 9.610 99,096 +0.18(+1.91%)
Jul 19, 2010 9.320 9.530 9.200 9.430 85,427 +0.17(+1.84%)
Jul 16, 2010 9.490 9.540 9.190 9.260 141,851 -0.35(-3.64%)
Jul 15, 2010 9.570 9.680 9.350 9.610 81,185 +0.02(+0.21%)
Jul 14, 2010 9.760 9.770 9.520 9.590 70,987 -0.24(-2.44%)
Jul 13, 2010 9.500 9.900 9.390 9.830 134,993 +0.52(+5.59%)
Jul 12, 2010 9.440 9.500 9.250 9.310 65,689 -0.19(-2.00%)
Jul 09, 2010 9.440 9.510 9.270 9.500 74,837 +0.01(+0.11%)
Jul 08, 2010 9.460 9.500 9.200 9.490 150,908 +0.10(+1.06%)
Jul 07, 2010 9.220 9.430 9.075 9.390 152,783 +0.24(+2.62%)
Jul 06, 2010 9.730 9.730 9.080 9.150 164,084 -0.39(-4.09%)
Jul 02, 2010 9.310 9.650 9.160 9.540 231,832 +0.29(+3.14%)
Jul 01, 2010 9.290 9.650 9.080 9.250 275,386 -0.06(-0.64%)
Jun 30, 2010 9.270 9.600 9.250 9.310 160,859 +0.07(+0.76%)
Jun 29, 2010 9.450 9.460 9.160 9.240 126,026 -0.76(-7.60%)
Jun 25, 2010 9.440 10.00 9.410 10.00 601,894 +0.62(+6.61%)
Jun 24, 2010 9.740 9.740 9.360 9.380 122,227 -0.47(-4.77%)
Jun 23, 2010 10.09 10.09 9.600 9.850 134,601 -0.23(-2.28%)
Jun 22, 2010 10.43 10.65 10.05 10.08 94,863 -0.31(-2.98%)
Jun 21, 2010 10.40 10.63 10.26 10.39 152,681 +0.17(+1.66%)
Jun 18, 2010 10.11 10.34 9.900 10.22 312,690 +0.18(+1.79%)
Jun 17, 2010 10.21 10.34 9.760 10.04 183,135 -0.07(-0.69%)
Jun 16, 2010 10.14 10.27 9.880 10.11 85,064 -0.18(-1.75%)
Jun 15, 2010 10.16 10.34 9.990 10.29 113,567 +0.24(+2.39%)
Jun 14, 2010 9.970 10.22 9.870 10.05 143,227 +0.24(+2.45%)
Jun 11, 2010 9.500 9.890 9.500 9.810 133,183 +0.17(+1.76%)
Jun 10, 2010 9.040 9.710 9.040 9.640 237,459 +0.87(+9.92%)
Jun 09, 2010 8.720 9.050 8.680 8.770 122,104 +0.19(+2.21%)
Jun 08, 2010 8.900 8.960 8.510 8.580 313,537 -0.28(-3.16%)
Jun 07, 2010 9.370 9.430 8.750 8.860 248,511 -0.43(-4.63%)
Jun 04, 2010 9.630 9.950 9.180 9.290 220,853 -0.65(-6.54%)
Jun 03, 2010 10.01 10.09 9.720 9.940 126,855 +0.02(+0.20%)
Jun 02, 2010 9.380 9.960 9.310 9.920 228,246 +0.63(+6.78%)
Jun 01, 2010 9.650 9.880 9.260 9.290 256,865 -0.55(-5.59%)
May 28, 2010 10.31 10.21 9.670 9.840 293,070 -0.47(-4.56%)
May 27, 2010 10.04 10.32 9.730 10.31 147,450 +0.55(+5.64%)
May 26, 2010 10.03 10.24 9.675 9.760 185,842 -0.19(-1.91%)
May 25, 2010 9.750 9.950 9.570 9.950 167,408 -0.04(-0.40%)
May 24, 2010 10.44 10.62 9.970 9.990 218,256 -0.49(-4.68%)
May 21, 2010 9.980 10.54 9.850 10.48 320,061 +0.34(+3.38%)
May 20, 2010 10.05 10.58 10.04 10.14 209,231 -0.68(-6.31%)
May 19, 2010 10.79 10.96 10.60 10.82 152,946 +0.03(+0.28%)
May 18, 2010 11.33 11.42 10.63 10.79 217,447 -0.41(-3.66%)
May 17, 2010 11.39 11.39 10.90 11.20 305,903 -0.07(-0.62%)
May 14, 2010 11.65 11.65 11.04 11.27 177,444 -0.45(-3.84%)
May 13, 2010 11.98 12.20 11.55 11.72 185,149 -0.66(-5.33%)
May 12, 2010 12.12 12.54 11.71 12.38 181,749 +0.24(+1.98%)
May 11, 2010 11.90 12.37 11.50 12.14 155,249 +0.10(+0.83%)
May 10, 2010 11.82 12.09 11.08 12.04 316,091 +1.38(+12.95%)
May 07, 2010 10.79 11.24 10.18 10.66 404,875 -0.11(-1.02%)
May 06, 2010 10.87 11.13 10.29 10.77 317,108 -0.21(-1.91%)
May 05, 2010 10.99 11.17 10.59 10.98 141,277 -0.03(-0.27%)
May 04, 2010 11.06 11.17 10.79 11.01 163,744 -0.20(-1.78%)
May 03, 2010 10.69 11.22 10.63 11.21 154,020 +0.58(+5.46%)
Apr 30, 2010 11.22 11.37 10.63 10.63 158,062 -0.63(-5.60%)
Apr 29, 2010 11.45 11.45 11.04 11.26 127,266 -0.04(-0.35%)
Apr 28, 2010 10.86 11.50 10.86 11.30 201,222 +0.48(+4.44%)
Apr 27, 2010 10.90 11.38 10.76 10.82 225,897 -0.19(-1.73%)
Apr 26, 2010 11.13 11.45 10.98 11.01 199,459 -0.17(-1.52%)
Apr 23, 2010 10.32 11.54 9.810 11.18 552,314 -0.10(-0.89%)
Apr 22, 2010 11.21 11.43 11.10 11.28 175,608 -0.14(-1.23%)
Apr 21, 2010 11.56 11.66 11.39 11.42 127,616 -0.18(-1.55%)
Apr 20, 2010 11.17 11.60 10.98 11.60 156,811 +0.50(+4.50%)
Apr 19, 2010 11.08 11.17 11.01 11.10 171,300 +0.01(+0.09%)
Apr 16, 2010 11.28 11.30 10.97 11.09 174,299 -0.26(-2.29%)
Apr 15, 2010 11.48 11.61 11.28 11.35 240,841 -0.15(-1.30%)
Apr 14, 2010 11.28 11.54 11.20 11.50 136,740 +0.33(+2.95%)
Apr 13, 2010 11.36 11.44 11.07 11.17 138,240 -0.21(-1.85%)
Apr 12, 2010 11.15 11.58 11.12 11.38 94,814 +0.19(+1.70%)
Apr 09, 2010 11.21 11.33 11.04 11.19 99,590 -0.06(-0.53%)
Apr 08, 2010 11.08 11.26 11.01 11.25 106,156 +0.15(+1.35%)
Apr 07, 2010 11.01 11.30 11.01 11.10 146,189 +0.02(+0.18%)
Apr 06, 2010 10.69 11.22 10.63 11.08 277,443 +0.35(+3.26%)
Apr 05, 2010 10.81 10.86 10.70 10.73 245,424 +0.02(+0.19%)
Apr 01, 2010 10.87 10.71 10.71 10.71 180,900 -0.05(-0.46%)
Mar 31, 2010 10.60 10.92 10.42 10.76 168,546 +0.15(+1.41%)
Mar 30, 2010 10.64 10.80 10.55 10.61 225,316 -0.05(-0.47%)
Mar 29, 2010 10.59 10.87 10.43 10.66 184,097 +0.13(+1.23%)
Mar 26, 2010 10.81 10.99 10.43 10.53 195,056 -0.21(-1.96%)
Mar 25, 2010 11.28 11.33 10.72 10.74 107,906 -0.41(-3.68%)
Mar 24, 2010 11.06 11.19 10.97 11.15 128,061 +0.05(+0.45%)
Mar 23, 2010 11.04 11.18 10.91 11.10 84,377 +0.04(+0.36%)
Mar 22, 2010 10.90 11.23 10.81 11.06 125,798 +0.06(+0.55%)
Mar 19, 2010 11.83 11.99 10.89 11.00 363,613 -0.83(-7.02%)
Mar 18, 2010 11.90 11.92 11.73 11.83 70,467 -0.09(-0.76%)
Mar 17, 2010 11.80 11.98 11.67 11.92 214,626 +0.18(+1.53%)
Mar 16, 2010 11.80 11.93 11.43 11.74 172,238 -0.05(-0.42%)
Mar 15, 2010 11.74 12.18 11.70 11.79 114,833 -0.40(-3.28%)
Mar 12, 2010 12.19 12.19 11.78 12.19 157,430 +0.10(+0.83%)
Mar 11, 2010 12.08 12.28 12.01 12.09 93,685 -0.11(-0.90%)
Mar 10, 2010 12.07 12.23 11.90 12.20 93,160 +0.09(+0.74%)
Mar 09, 2010 12.01 12.37 11.88 12.11 140,764 -0.01(-0.08%)
Mar 08, 2010 12.04 12.13 11.83 12.12 96,208 +0.14(+1.17%)
Mar 05, 2010 11.71 12.04 11.61 11.98 135,222 +0.32(+2.74%)
Mar 04, 2010 11.66 11.74 11.41 11.66 77,104 +0.06(+0.52%)
Mar 03, 2010 11.46 11.72 11.17 11.60 207,172 +0.16(+1.40%)
Mar 02, 2010 11.06 11.44 10.91 11.44 183,442 +0.38(+3.44%)
Mar 01, 2010 10.81 11.10 10.25 11.06 172,402 +0.36(+3.36%)
Feb 26, 2010 10.93 10.97 10.52 10.70 144,909 -0.20(-1.83%)
Feb 25, 2010 10.16 10.93 10.16 10.90 277,247 +0.56(+5.42%)
Feb 24, 2010 10.16 10.39 10.02 10.34 523,806 +0.18(+1.77%)
Feb 23, 2010 10.12 10.19 9.950 10.16 263,377 -0.03(-0.29%)
Feb 22, 2010 10.20 10.24 10.06 10.19 152,361 -0.01(-0.10%)
Feb 19, 2010 10.06 10.25 10.04 10.20 279,864 +0.15(+1.49%)
Feb 18, 2010 10.05 10.20 9.852 10.05 653,785 -0.40(-3.83%)
Feb 17, 2010 10.79 10.79 10.26 10.45 224,877 +0.05(+0.48%)
Feb 16, 2010 10.48 10.61 10.21 10.40 138,679 +0.05(+0.48%)
Feb 12, 2010 10.29 10.35 10.35 10.35 193,400 -0.11(-1.05%)
Feb 11, 2010 9.860 10.51 9.730 10.46 224,406 +0.59(+5.98%)
Feb 10, 2010 9.620 9.940 9.580 9.870 173,827 +0.17(+1.75%)
Feb 09, 2010 9.580 9.890 9.490 9.700 197,769 +0.27(+2.86%)
Feb 08, 2010 9.510 9.780 9.410 9.430 156,085 -0.06(-0.63%)
Feb 05, 2010 9.510 9.530 9.100 9.490 260,217 -0.06(-0.63%)
Feb 04, 2010 9.750 9.960 9.210 9.550 734,274 -1.10(-10.33%)
Feb 03, 2010 10.68 10.73 10.26 10.65 131,520 -0.07(-0.70%)
Feb 02, 2010 10.50 10.78 10.50 10.72 178,532 +0.21(+1.95%)
Feb 01, 2010 10.17 10.54 9.850 10.52 216,796 +0.43(+4.26%)
Jan 29, 2010 10.47 10.86 10.09 10.09 207,288 -0.32(-3.07%)
Jan 28, 2010 10.66 10.66 9.990 10.41 201,940 -0.20(-1.89%)
Jan 27, 2010 10.35 10.66 10.35 10.61 176,699 +0.17(+1.63%)
Jan 26, 2010 10.45 10.75 10.12 10.44 136,469 -0.03(-0.29%)
Jan 25, 2010 10.62 10.73 10.26 10.47 84,546 -0.08(-0.76%)
Jan 22, 2010 10.94 10.94 10.46 10.55 116,906 -0.37(-3.39%)
Jan 21, 2010 11.10 11.15 10.90 10.92 222,420 -0.11(-1.00%)
Jan 20, 2010 11.09 11.09 10.91 11.03 151,952 -0.19(-1.69%)
Jan 19, 2010 11.02 11.33 10.98 11.22 139,538 +0.23(+2.09%)
Jan 15, 2010 11.23 10.99 10.99 10.99 306,800 -0.20(-1.79%)
Jan 14, 2010 11.30 11.37 11.05 11.19 74,273 -0.13(-1.15%)
Jan 13, 2010 11.23 11.37 10.98 11.32 94,072 +0.16(+1.43%)
Jan 12, 2010 11.28 11.28 11.00 11.16 105,759 -0.18(-1.59%)
Jan 11, 2010 11.52 11.52 11.25 11.34 107,684 -0.15(-1.31%)
Jan 08, 2010 11.20 11.51 11.13 11.49 177,489 +0.24(+2.13%)
Jan 07, 2010 11.20 11.36 11.13 11.25 193,058 +0.05(+0.45%)
Jan 06, 2010 10.89 11.22 10.76 11.20 155,837 +0.32(+2.94%)
Jan 05, 2010 10.95 11.00 10.73 10.88 170,358 -0.06(-0.55%)
Jan 04, 2010 10.82 11.02 10.66 10.94 166,771 +0.29(+2.72%)
Dec 31, 2009 10.66 10.65 10.65 10.65 110,700 -0.03(-0.28%)
Dec 30, 2009 10.44 10.68 10.40 10.68 110,908 +0.22(+2.10%)
Dec 29, 2009 10.59 10.60 10.31 10.46 331,884 -0.07(-0.66%)
Dec 28, 2009 10.57 10.57 10.40 10.53 68,373 -0.02(-0.19%)
Dec 24, 2009 10.56 10.62 10.44 10.55 19,857 +0.03(+0.29%)
Dec 23, 2009 10.59 10.59 10.18 10.52 157,514 -0.03(-0.28%)
Dec 22, 2009 10.32 10.61 10.16 10.55 304,520 +0.28(+2.73%)
Dec 21, 2009 9.880 10.38 9.700 10.27 313,923 +0.42(+4.26%)
Dec 18, 2009 9.590 9.850 9.245 9.850 466,234 +0.39(+4.12%)
Dec 17, 2009 9.520 9.730 9.400 9.460 138,885 -0.11(-1.15%)
Dec 16, 2009 9.580 9.760 9.520 9.570 332,601 +0.11(+1.16%)
Dec 15, 2009 9.310 9.640 9.200 9.460 179,448 +0.17(+1.83%)
Dec 14, 2009 9.230 9.320 9.110 9.290 74,137 +0.19(+2.09%)
Dec 11, 2009 8.840 9.120 8.800 9.100 120,188 +0.29(+3.29%)
Dec 10, 2009 8.940 9.070 8.790 8.810 122,377 -0.13(-1.45%)
Dec 09, 2009 8.950 9.010 8.800 8.940 157,605 +0.01(+0.11%)
Dec 08, 2009 9.120 9.230 8.810 8.930 154,080 -0.32(-3.46%)
Dec 07, 2009 9.340 9.340 9.084 9.250 114,435 -0.07(-0.75%)
Dec 04, 2009 9.100 9.660 9.100 9.320 202,423 +0.44(+4.95%)
Dec 03, 2009 8.810 9.400 8.790 8.880 268,454 +0.15(+1.72%)
Dec 02, 2009 8.810 8.930 8.610 8.730 193,573 -0.10(-1.13%)
Dec 01, 2009 8.700 8.860 8.660 8.830 145,752 +0.27(+3.15%)
Nov 30, 2009 8.650 8.650 8.450 8.560 236,614 -0.08(-0.93%)
Nov 27, 2009 8.750 8.960 8.640 8.640 72,654 -0.47(-5.16%)
Nov 25, 2009 9.280 9.360 8.980 9.110 107,478 -0.16(-1.73%)
Nov 24, 2009 9.300 9.330 9.210 9.270 146,994 -0.05(-0.54%)
Nov 23, 2009 9.110 9.480 9.110 9.320 171,814 +0.33(+3.67%)
Nov 20, 2009 8.950 9.200 8.860 8.990 96,379 -0.06(-0.66%)
Nov 19, 2009 9.190 9.240 9.010 9.050 182,731 -0.19(-2.06%)
Nov 18, 2009 9.410 9.570 9.050 9.240 99,962 -0.20(-2.12%)
Nov 17, 2009 9.430 9.510 9.220 9.440 108,158 -0.07(-0.74%)
Nov 16, 2009 9.540 9.700 9.390 9.510 203,091 +0.08(+0.85%)
Nov 13, 2009 9.120 9.430 8.950 9.430 144,676 +0.33(+3.63%)
Nov 12, 2009 9.530 9.530 9.070 9.100 83,299 -0.48(-5.01%)
Nov 11, 2009 9.400 9.590 9.330 9.580 104,523 +0.31(+3.34%)
Nov 10, 2009 9.520 9.560 9.050 9.270 338,202 -0.34(-3.54%)
Nov 09, 2009 9.610 9.750 9.480 9.610 112,828 +0.13(+1.37%)
Nov 06, 2009 9.320 9.520 9.220 9.480 100,348 +0.00(+0.00%)
Nov 05, 2009 9.150 9.560 9.150 9.480 202,491 +0.29(+3.16%)
Nov 04, 2009 9.610 9.680 9.170 9.190 233,914 -0.29(-3.06%)
Nov 03, 2009 8.500 9.800 8.260 9.480 558,323 +0.70(+7.97%)
Nov 02, 2009 8.990 9.100 8.600 8.780 223,459 -0.09(-1.01%)
Oct 30, 2009 9.170 9.240 8.660 8.870 216,114 -0.41(-4.42%)
Oct 29, 2009 9.040 9.300 9.040 9.280 94,021 +0.37(+4.15%)
Oct 28, 2009 9.320 9.450 8.880 8.910 191,112 -0.40(-4.30%)
Oct 27, 2009 9.430 9.690 9.270 9.310 203,318 -0.11(-1.17%)
Oct 26, 2009 9.570 9.960 9.400 9.420 176,798 -0.14(-1.46%)
Oct 23, 2009 9.560 9.850 9.500 9.560 274,714 -0.07(-0.73%)
Oct 22, 2009 9.670 9.780 9.581 9.630 297,245 -0.03(-0.31%)
Oct 21, 2009 9.910 9.960 9.640 9.660 303,874 -0.31(-3.11%)
Oct 20, 2009 10.21 10.33 9.880 9.970 158,897 -0.26(-2.54%)
Oct 19, 2009 10.16 10.28 10.03 10.23 138,033 +0.15(+1.49%)
Oct 16, 2009 10.44 10.50 10.06 10.08 185,709 -0.43(-4.09%)
Oct 15, 2009 10.34 10.51 10.26 10.51 148,846 +0.11(+1.06%)
Oct 14, 2009 10.38 10.48 10.31 10.40 210,858 +0.19(+1.86%)
Oct 13, 2009 10.17 10.33 9.960 10.21 183,657 +0.04(+0.39%)
Oct 12, 2009 10.25 10.31 10.16 10.17 141,378 -0.06(-0.59%)
Oct 09, 2009 10.17 10.41 10.04 10.23 198,669 +0.08(+0.79%)
Oct 08, 2009 10.26 10.48 10.11 10.15 256,852 -0.05(-0.49%)
Oct 07, 2009 10.10 10.26 10.03 10.20 190,603 +0.04(+0.39%)
Oct 06, 2009 10.24 10.37 10.09 10.16 235,101 +0.01(+0.10%)
Oct 05, 2009 10.26 10.42 10.06 10.15 248,385 -0.05(-0.49%)
Oct 02, 2009 10.24 10.37 10.13 10.20 251,353 -0.20(-1.92%)
Oct 01, 2009 10.83 10.94 10.40 10.40 190,690 -0.47(-4.32%)
Sep 30, 2009 11.10 11.24 10.67 10.87 215,212 -0.18(-1.63%)
Sep 29, 2009 11.00 11.20 10.90 11.05 194,771 +0.05(+0.45%)
Sep 28, 2009 10.84 11.05 10.62 11.00 149,965 +0.18(+1.66%)
Sep 25, 2009 10.84 10.88 10.66 10.82 103,323 -0.03(-0.28%)
Sep 24, 2009 11.00 11.11 10.55 10.85 147,558 -0.15(-1.36%)
Sep 23, 2009 11.11 11.24 10.97 11.00 296,485 -0.11(-0.99%)
Sep 22, 2009 11.16 11.27 10.86 11.11 356,719 +0.09(+0.82%)
Sep 21, 2009 10.97 11.29 10.96 11.02 80,595 -0.05(-0.45%)
Sep 18, 2009 10.75 11.09 10.75 11.07 391,037 +0.35(+3.26%)
Sep 17, 2009 10.98 11.20 10.47 10.72 469,785 -0.38(-3.42%)
Sep 16, 2009 11.39 11.53 11.07 11.10 291,920 -0.20(-1.77%)
Sep 15, 2009 10.75 11.38 10.54 11.30 359,775 +0.60(+5.61%)
Sep 14, 2009 10.53 10.87 10.38 10.70 172,197 +0.12(+1.13%)
Sep 11, 2009 10.50 10.75 10.31 10.58 223,326 +0.07(+0.67%)
Sep 10, 2009 10.64 10.81 10.15 10.51 237,983 -0.09(-0.85%)
Sep 09, 2009 10.52 10.74 10.40 10.60 309,251 +0.10(+0.95%)
Sep 08, 2009 10.54 10.56 10.22 10.50 137,084 +0.11(+1.06%)
Sep 04, 2009 10.36 11.04 10.02 10.39 154,725 -0.03(-0.29%)
Sep 03, 2009 10.67 10.67 10.20 10.42 94,463 -0.13(-1.23%)
Sep 02, 2009 10.39 10.78 10.35 10.55 92,959 +0.12(+1.15%)
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.