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

Maximus Inc (NY: MMS )

84.76 +1.09 (+1.30%)
Official Closing Price Updated: 7:00 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, 2010 13.44 13.70 13.41 13.46 334,844 -0.08(-0.56%)
Mar 30, 2010 13.34 13.62 13.34 13.54 267,162 +0.17(+1.27%)
Mar 29, 2010 13.53 13.53 13.29 13.37 318,389 -0.17(-1.24%)
Mar 26, 2010 13.47 13.67 13.47 13.54 341,805 +0.11(+0.81%)
Mar 25, 2010 13.42 13.70 13.30 13.43 396,964 +0.00(+0.03%)
Mar 24, 2010 13.62 13.70 13.41 13.42 240,678 -0.26(-1.91%)
Mar 23, 2010 13.55 13.70 13.47 13.68 429,717 +0.10(+0.77%)
Mar 22, 2010 13.32 13.62 13.29 13.58 447,711 +0.21(+1.59%)
Mar 19, 2010 13.47 13.48 13.30 13.37 369,009 -0.06(-0.41%)
Mar 18, 2010 13.51 13.63 13.41 13.42 183,002 -0.13(-0.93%)
Mar 17, 2010 13.48 13.65 13.46 13.55 309,731 +0.11(+0.81%)
Mar 16, 2010 13.40 13.49 13.24 13.44 314,184 +0.03(+0.23%)
Mar 15, 2010 13.38 13.43 13.31 13.41 308,369 -0.09(-0.64%)
Mar 12, 2010 13.70 13.70 13.38 13.50 281,097 -0.11(-0.84%)
Mar 11, 2010 13.50 13.62 13.41 13.61 188,668 +0.04(+0.28%)
Mar 10, 2010 13.55 13.66 13.52 13.57 467,357 +0.04(+0.28%)
Mar 09, 2010 13.18 13.55 13.14 13.54 912,725 +0.35(+2.67%)
Mar 08, 2010 13.34 13.39 13.14 13.18 303,350 -0.15(-1.14%)
Mar 05, 2010 13.31 13.37 13.29 13.34 482,324 +0.05(+0.35%)
Mar 04, 2010 13.27 13.33 13.21 13.29 358,405 +0.01(+0.10%)
Mar 03, 2010 13.31 13.42 13.21 13.28 596,155 -0.05(-0.40%)
Mar 02, 2010 13.20 13.43 13.12 13.33 1,613,778 +0.21(+1.58%)
Mar 01, 2010 12.79 13.36 12.75 13.12 1,211,033 +0.40(+3.14%)
Feb 26, 2010 12.78 12.87 12.69 12.72 333,229 -0.01(-0.07%)
Feb 25, 2010 12.72 12.84 12.69 12.73 484,365 -0.10(-0.76%)
Feb 24, 2010 12.82 12.87 12.74 12.83 417,841 +0.01(+0.10%)
Feb 23, 2010 12.79 12.90 12.79 12.82 689,389 -0.01(-0.09%)
Feb 22, 2010 12.59 12.90 12.58 12.83 953,769 +0.13(+1.04%)
Feb 19, 2010 12.62 12.74 12.55 12.69 396,973 +0.02(+0.19%)
Feb 18, 2010 12.66 12.68 12.57 12.67 374,983 +0.02(+0.19%)
Feb 17, 2010 12.40 12.65 12.40 12.65 670,870 +0.24(+1.96%)
Feb 16, 2010 12.42 12.45 12.25 12.40 754,854 +0.08(+0.65%)
Feb 12, 2010 12.20 12.32 12.32 12.32 1,578,572 +0.01(+0.11%)
Feb 11, 2010 12.12 12.38 12.02 12.31 453,590 +0.19(+1.60%)
Feb 10, 2010 12.01 12.14 12.01 12.12 570,571 +0.09(+0.74%)
Feb 09, 2010 11.99 12.10 11.91 12.03 1,207,267 +0.00(+0.02%)
Feb 08, 2010 11.99 12.22 11.86 12.02 1,609,565 +0.13(+1.08%)
Feb 05, 2010 11.48 12.01 11.44 11.90 2,181,381 +0.50(+4.35%)
Feb 04, 2010 11.14 11.59 11.14 11.40 964,353 +0.78(+7.35%)
Feb 03, 2010 10.58 10.67 10.56 10.62 288,071 +0.04(+0.38%)
Feb 02, 2010 10.58 10.64 10.53 10.58 269,570 -0.00(-0.05%)
Feb 01, 2010 10.56 10.60 10.55 10.59 456,359 +0.03(+0.32%)
Jan 29, 2010 10.60 10.64 10.52 10.55 326,425 -0.00(-0.02%)
Jan 28, 2010 10.71 10.71 10.55 10.55 363,373 -0.13(-1.24%)
Jan 27, 2010 10.59 10.69 10.59 10.69 386,192 +0.06(+0.56%)
Jan 26, 2010 10.67 10.68 10.49 10.63 300,530 -0.08(-0.76%)
Jan 25, 2010 10.75 10.77 10.68 10.71 422,613 +0.02(+0.23%)
Jan 22, 2010 10.91 10.94 10.66 10.68 416,327 -0.19(-1.78%)
Jan 21, 2010 10.96 10.97 10.80 10.88 367,704 -0.03(-0.26%)
Jan 20, 2010 11.01 11.04 10.81 10.91 447,133 -0.18(-1.65%)
Jan 19, 2010 11.07 11.20 11.01 11.09 674,454 +0.07(+0.62%)
Jan 15, 2010 11.16 11.02 11.02 11.02 2,082,793 -0.12(-1.09%)
Jan 14, 2010 11.17 11.27 11.12 11.14 223,111 -0.03(-0.26%)
Jan 13, 2010 11.15 11.24 11.12 11.17 204,011 +0.02(+0.22%)
Jan 12, 2010 11.08 11.26 11.07 11.15 206,637 +0.02(+0.20%)
Jan 11, 2010 11.13 11.26 11.06 11.13 195,434 +0.01(+0.10%)
Jan 08, 2010 11.16 11.17 11.06 11.11 170,623 -0.10(-0.87%)
Jan 07, 2010 11.27 11.33 11.07 11.21 187,551 -0.06(-0.49%)
Jan 06, 2010 11.22 11.52 11.18 11.27 352,224 +0.07(+0.61%)
Jan 05, 2010 11.15 11.50 11.02 11.20 558,834 +0.04(+0.38%)
Jan 04, 2010 11.10 11.17 11.07 11.16 296,362 +0.13(+1.20%)
Dec 31, 2009 11.24 11.02 11.02 11.02 1,248,224 -0.19(-1.65%)
Dec 30, 2009 11.27 11.27 11.13 11.21 266,408 -0.07(-0.64%)
Dec 29, 2009 11.24 11.30 11.19 11.28 400,198 +0.07(+0.67%)
Dec 28, 2009 11.23 11.26 11.16 11.21 200,827 -0.02(-0.18%)
Dec 24, 2009 11.26 11.28 11.19 11.23 65,150 +0.01(+0.06%)
Dec 23, 2009 11.22 11.30 11.14 11.22 270,409 +0.05(+0.41%)
Dec 22, 2009 10.95 11.31 10.95 11.17 397,291 +0.21(+1.89%)
Dec 21, 2009 10.45 10.99 10.45 10.97 551,513 +0.54(+5.20%)
Dec 18, 2009 10.38 10.48 10.35 10.42 1,283,312 +0.10(+0.98%)
Dec 17, 2009 10.43 10.49 10.24 10.32 232,785 -0.11(-1.08%)
Dec 16, 2009 10.45 10.48 10.35 10.44 184,689 +0.06(+0.59%)
Dec 15, 2009 10.46 10.47 10.33 10.37 301,034 -0.14(-1.32%)
Dec 14, 2009 10.42 10.51 10.40 10.51 234,137 +0.10(+0.95%)
Dec 11, 2009 10.41 10.51 10.27 10.41 139,613 +0.00(+0.04%)
Dec 10, 2009 10.48 10.57 10.34 10.41 277,358 -0.06(-0.59%)
Dec 09, 2009 10.51 10.53 10.36 10.47 150,249 -0.00(-0.04%)
Dec 08, 2009 10.37 10.57 10.34 10.47 322,674 +0.08(+0.74%)
Dec 07, 2009 10.40 10.49 10.37 10.40 262,993 +0.03(+0.30%)
Dec 04, 2009 10.21 10.38 10.15 10.37 392,469 +0.22(+2.22%)
Dec 03, 2009 10.30 10.36 10.11 10.14 454,028 -0.11(-1.07%)
Dec 02, 2009 10.30 10.47 10.20 10.25 428,478 -0.01(-0.06%)
Dec 01, 2009 10.27 10.32 10.18 10.26 812,824 +0.01(+0.09%)
Nov 30, 2009 10.12 10.26 9.899 10.25 976,309 +0.05(+0.50%)
Nov 27, 2009 10.01 10.27 9.968 10.20 288,615 -0.06(-0.60%)
Nov 25, 2009 10.44 10.46 10.25 10.26 348,876 -0.14(-1.34%)
Nov 24, 2009 10.47 10.47 10.27 10.40 301,687 -0.04(-0.40%)
Nov 23, 2009 10.36 10.52 10.36 10.44 249,504 +0.19(+1.87%)
Nov 20, 2009 10.17 10.28 10.16 10.25 241,956 +0.01(+0.06%)
Nov 19, 2009 10.34 10.39 10.19 10.24 396,388 -0.13(-1.21%)
Nov 18, 2009 10.25 10.38 10.25 10.37 323,835 +0.15(+1.45%)
Nov 17, 2009 10.11 10.23 10.05 10.22 346,981 +0.09(+0.94%)
Nov 16, 2009 9.901 10.14 9.901 10.13 485,732 +0.26(+2.66%)
Nov 13, 2009 9.741 9.864 9.571 9.864 732,084 +0.06(+0.61%)
Nov 12, 2009 10.10 10.28 9.714 9.804 564,222 -0.54(-5.20%)
Nov 11, 2009 10.27 10.35 10.19 10.34 177,259 +0.16(+1.54%)
Nov 10, 2009 10.26 10.27 10.13 10.19 506,628 -0.13(-1.30%)
Nov 09, 2009 10.42 10.44 10.23 10.32 293,691 -0.05(-0.49%)
Nov 06, 2009 10.27 10.42 10.22 10.37 205,063 +0.01(+0.09%)
Nov 05, 2009 10.29 10.37 10.26 10.36 438,298 +0.15(+1.51%)
Nov 04, 2009 10.27 10.32 10.12 10.21 708,158 -0.04(-0.39%)
Nov 03, 2009 10.21 10.27 10.14 10.25 489,873 -0.01(-0.06%)
Nov 02, 2009 10.28 10.32 10.15 10.25 352,605 +0.06(+0.54%)
Oct 30, 2009 10.17 10.30 10.11 10.20 620,034 -0.00(-0.04%)
Oct 29, 2009 10.27 10.29 10.11 10.20 425,076 +0.04(+0.37%)
Oct 28, 2009 10.24 10.30 10.10 10.17 591,242 -0.05(-0.45%)
Oct 27, 2009 10.39 10.43 10.17 10.21 686,795 -0.15(-1.45%)
Oct 26, 2009 10.41 10.51 10.31 10.36 514,665 -0.05(-0.44%)
Oct 23, 2009 10.45 10.49 10.36 10.41 572,196 -0.19(-1.77%)
Oct 22, 2009 10.43 10.67 10.35 10.60 229,520 +0.15(+1.39%)
Oct 21, 2009 10.46 10.66 10.43 10.45 352,501 -0.01(-0.06%)
Oct 20, 2009 10.40 10.48 10.40 10.46 222,453 -0.06(-0.61%)
Oct 19, 2009 10.58 10.58 10.45 10.52 381,139 -0.01(-0.10%)
Oct 16, 2009 10.57 10.59 10.44 10.53 378,513 -0.09(-0.85%)
Oct 15, 2009 10.73 10.77 10.60 10.62 597,492 -0.15(-1.41%)
Oct 14, 2009 10.67 10.80 10.64 10.77 275,766 +0.19(+1.81%)
Oct 13, 2009 10.58 10.64 10.46 10.58 212,248 -0.07(-0.62%)
Oct 12, 2009 10.73 10.79 10.60 10.65 193,234 -0.04(-0.41%)
Oct 09, 2009 10.57 10.69 10.57 10.69 201,915 +0.16(+1.55%)
Oct 08, 2009 10.54 10.61 10.50 10.53 428,346 +0.06(+0.57%)
Oct 07, 2009 10.46 10.57 10.43 10.47 219,967 -0.02(-0.15%)
Oct 06, 2009 10.36 10.56 10.31 10.49 293,568 +0.13(+1.26%)
Oct 05, 2009 10.45 10.45 10.24 10.36 452,259 -0.03(-0.26%)
Oct 02, 2009 10.24 10.47 10.24 10.38 610,396 +0.11(+1.05%)
Oct 01, 2009 10.20 10.33 10.20 10.27 613,725 +0.00(+0.00%)
Sep 30, 2009 10.52 10.55 10.25 10.27 445,959 -0.21(-1.98%)
Sep 29, 2009 10.64 10.69 10.47 10.48 1,503,688 -0.10(-0.96%)
Sep 28, 2009 10.41 10.64 10.39 10.58 382,645 +0.17(+1.59%)
Sep 25, 2009 10.46 10.49 10.30 10.42 706,086 -0.10(-0.92%)
Sep 24, 2009 10.39 10.54 10.23 10.51 933,333 +0.16(+1.56%)
Sep 23, 2009 10.09 10.38 10.04 10.35 553,641 +0.25(+2.49%)
Sep 22, 2009 10.05 10.16 9.954 10.10 561,524 +0.09(+0.88%)
Sep 21, 2009 9.932 10.02 9.912 10.01 388,491 +0.00(+0.04%)
Sep 18, 2009 9.838 10.02 9.810 10.01 782,625 +0.19(+1.95%)
Sep 17, 2009 9.527 9.851 9.487 9.818 569,357 +0.49(+5.20%)
Sep 16, 2009 9.346 9.535 9.260 9.333 436,520 -0.02(-0.17%)
Sep 15, 2009 9.275 9.370 9.181 9.348 274,332 +0.04(+0.47%)
Sep 14, 2009 9.260 9.322 9.260 9.304 214,588 +0.02(+0.26%)
Sep 11, 2009 9.233 9.302 9.192 9.280 323,726 +0.05(+0.57%)
Sep 10, 2009 9.293 9.326 9.189 9.227 261,387 -0.07(-0.78%)
Sep 09, 2009 9.266 9.370 9.227 9.300 253,971 +0.04(+0.38%)
Sep 08, 2009 9.308 9.308 9.174 9.264 380,495 +0.05(+0.50%)
Sep 04, 2009 9.189 9.242 9.103 9.218 309,588 +0.00(+0.02%)
Sep 03, 2009 9.064 9.216 8.949 9.216 442,208 +0.15(+1.68%)
Sep 02, 2009 9.114 9.114 9.002 9.064 815,963 -0.01(-0.07%)
Sep 01, 2009 9.158 9.311 9.053 9.070 650,224 -0.11(-1.23%)
Aug 31, 2009 9.238 9.275 9.128 9.183 378,277 -0.09(-0.92%)
Aug 28, 2009 9.337 9.394 9.222 9.269 310,114 -0.03(-0.31%)
Aug 27, 2009 9.222 9.346 9.134 9.297 295,237 +0.07(+0.76%)
Aug 26, 2009 9.194 9.275 9.141 9.227 216,107 +0.03(+0.34%)
Aug 25, 2009 9.192 9.260 9.156 9.196 248,293 +0.04(+0.43%)
Aug 24, 2009 9.178 9.211 9.072 9.156 374,263 +0.02(+0.27%)
Aug 21, 2009 8.978 9.147 8.971 9.132 552,357 +0.20(+2.20%)
Aug 20, 2009 8.927 8.936 8.856 8.936 661,894 +0.01(+0.10%)
Aug 19, 2009 8.808 9.017 8.773 8.927 513,545 +0.05(+0.52%)
Aug 18, 2009 8.852 8.947 8.755 8.881 554,099 +0.10(+1.13%)
Aug 17, 2009 8.817 8.878 8.766 8.781 256,412 -0.13(-1.44%)
Aug 14, 2009 9.161 9.161 8.874 8.909 338,590 -0.25(-2.74%)
Aug 13, 2009 9.136 9.178 9.002 9.161 287,790 +0.04(+0.39%)
Aug 12, 2009 9.167 9.271 9.117 9.125 375,823 -0.06(-0.67%)
Aug 11, 2009 9.253 9.363 9.185 9.187 230,554 -0.14(-1.49%)
Aug 10, 2009 9.460 9.500 9.251 9.326 346,019 -0.16(-1.70%)
Aug 07, 2009 9.348 9.575 9.238 9.487 509,272 +0.26(+2.79%)
Aug 06, 2009 8.620 9.419 8.620 9.229 534,954 -0.15(-1.60%)
Aug 05, 2009 9.577 9.630 9.276 9.379 343,651 -0.17(-1.80%)
Aug 04, 2009 9.436 9.621 9.401 9.551 458,110 +0.10(+1.07%)
Aug 03, 2009 9.416 9.520 9.251 9.449 239,031 +0.05(+0.56%)
Jul 31, 2009 9.432 9.480 9.397 9.397 211,377 -0.04(-0.44%)
Jul 30, 2009 9.383 9.575 9.383 9.438 347,098 +0.09(+0.92%)
Jul 29, 2009 9.304 9.472 9.269 9.352 309,185 -0.01(-0.14%)
Jul 28, 2009 9.330 9.445 9.289 9.366 239,348 -0.03(-0.31%)
Jul 27, 2009 9.377 9.445 9.300 9.394 222,036 -0.04(-0.44%)
Jul 24, 2009 9.386 9.505 9.306 9.436 498 -0.05(-0.49%)
Jul 23, 2009 9.328 9.562 9.231 9.483 353,240 +0.13(+1.34%)
Jul 22, 2009 9.319 9.476 9.289 9.357 257,033 +0.02(+0.26%)
Jul 21, 2009 9.421 9.463 9.143 9.333 412,530 -0.02(-0.19%)
Jul 20, 2009 9.386 9.412 9.205 9.350 1,596,566 -0.02(-0.21%)
Jul 17, 2009 9.423 9.432 9.273 9.370 1,182,910 -0.02(-0.19%)
Jul 16, 2009 9.302 9.403 9.260 9.388 1,389,738 +0.05(+0.50%)
Jul 15, 2009 9.028 9.363 9.022 9.341 2,523,663 +0.39(+4.39%)
Jul 14, 2009 8.956 9.037 8.848 8.949 1,012,368 -0.01(-0.15%)
Jul 13, 2009 8.828 9.026 8.828 8.962 552,652 +0.25(+2.83%)
Jul 10, 2009 8.733 8.837 8.643 8.715 340,821 -0.04(-0.43%)
Jul 09, 2009 8.874 8.877 8.740 8.753 288,139 -0.06(-0.70%)
Jul 08, 2009 8.960 9.013 8.751 8.815 329,182 -0.11(-1.21%)
Jul 07, 2009 9.046 9.172 8.914 8.923 468,301 -0.12(-1.29%)
Jul 06, 2009 9.099 9.196 9.015 9.039 592,285 -0.07(-0.80%)
Jul 02, 2009 9.176 9.211 9.017 9.112 499,829 -0.13(-1.41%)
Jul 01, 2009 9.125 9.282 9.095 9.242 549,481 +0.15(+1.62%)
Jun 30, 2009 9.075 9.145 9.031 9.095 594,154 +0.02(+0.22%)
Jun 29, 2009 9.037 9.090 8.934 9.075 520,784 +0.05(+0.56%)
Jun 26, 2009 8.801 9.024 8.790 9.024 2,794,648 +0.20(+2.27%)
Jun 25, 2009 8.812 8.887 8.709 8.823 1,450,344 +0.41(+4.82%)
Jun 24, 2009 8.444 8.490 8.365 8.418 454,785 +0.00(+0.03%)
Jun 23, 2009 8.435 8.512 8.402 8.415 484,439 +0.01(+0.08%)
Jun 22, 2009 8.519 8.565 8.409 8.409 521,923 -0.19(-2.18%)
Jun 19, 2009 8.746 8.766 8.574 8.596 668,453 -0.03(-0.36%)
Jun 18, 2009 8.499 8.629 8.484 8.627 381,815 +0.15(+1.77%)
Jun 17, 2009 8.435 8.598 8.435 8.477 754,849 +0.02(+0.26%)
Jun 16, 2009 8.515 8.565 8.398 8.455 774,080 -0.00(-0.03%)
Jun 15, 2009 8.517 8.517 8.389 8.457 897,379 -0.09(-1.08%)
Jun 12, 2009 8.559 8.587 8.499 8.550 889,409 -0.05(-0.54%)
Jun 11, 2009 8.596 8.695 8.552 8.596 791,964 +0.02(+0.26%)
Jun 10, 2009 8.695 8.698 8.506 8.574 786,835 -0.02(-0.26%)
Jun 09, 2009 8.715 8.762 8.587 8.596 496,028 -0.10(-1.17%)
Jun 08, 2009 8.684 8.731 8.662 8.698 869,053 +0.00(+0.03%)
Jun 05, 2009 8.550 8.735 8.548 8.695 1,099,689 +0.12(+1.39%)
Jun 04, 2009 8.665 8.676 8.561 8.576 1,371,455 -0.06(-0.74%)
Jun 03, 2009 8.645 8.748 8.605 8.640 1,474,288 -0.01(-0.15%)
Jun 02, 2009 8.762 8.848 8.594 8.654 1,888,624 -0.08(-0.91%)
Jun 01, 2009 8.914 9.024 8.678 8.733 1,359,040 -0.06(-0.73%)
May 29, 2009 8.894 8.894 8.733 8.797 884,720 -0.02(-0.18%)
May 28, 2009 9.088 9.123 8.768 8.812 1,087,434 -0.23(-2.56%)
May 27, 2009 9.183 9.183 9.031 9.044 672,154 -0.17(-1.87%)
May 26, 2009 9.108 9.255 9.042 9.216 1,301,178 +0.07(+0.77%)
May 22, 2009 9.249 9.284 9.114 9.145 363,663 -0.08(-0.86%)
May 21, 2009 9.280 9.328 9.042 9.225 660,366 -0.11(-1.23%)
May 20, 2009 9.452 9.516 9.315 9.339 747,592 -0.07(-0.75%)
May 19, 2009 9.610 9.610 9.386 9.410 881,327 -0.18(-1.91%)
May 18, 2009 9.485 9.615 9.434 9.593 623,536 +0.11(+1.21%)
May 15, 2009 9.388 9.551 9.163 9.478 835,466 +0.09(+0.96%)
May 14, 2009 9.458 9.489 9.361 9.388 480,870 -0.01(-0.12%)
May 13, 2009 9.498 9.555 9.344 9.399 560,204 -0.18(-1.84%)
May 12, 2009 9.558 9.608 9.454 9.575 767,122 +0.06(+0.58%)
May 11, 2009 9.423 9.558 9.350 9.520 662,742 -0.06(-0.58%)
May 08, 2009 9.513 9.582 9.143 9.575 1,581,811 +0.18(+1.88%)
May 07, 2009 9.128 9.586 9.039 9.399 1,672,589 +0.36(+3.98%)
May 06, 2009 9.233 9.319 9.015 9.039 717,996 -0.20(-2.19%)
May 05, 2009 9.282 9.361 9.172 9.242 634,326 -0.07(-0.73%)
May 04, 2009 9.053 9.322 9.053 9.311 705,791 +0.23(+2.57%)
May 01, 2009 8.856 9.103 8.667 9.077 683,403 +0.19(+2.08%)
Apr 30, 2009 9.150 9.150 8.892 8.892 688,714 -0.22(-2.40%)
Apr 29, 2009 9.046 9.178 9.015 9.110 647,938 +0.12(+1.32%)
Apr 28, 2009 8.651 9.090 8.634 8.991 582,166 +0.28(+3.21%)
Apr 27, 2009 8.568 8.813 8.479 8.711 564,581 +0.02(+0.25%)
Apr 24, 2009 8.601 8.775 8.570 8.689 1,060,256 +0.17(+1.99%)
Apr 23, 2009 8.526 8.612 8.411 8.519 505,177 -0.08(-0.95%)
Apr 22, 2009 8.640 8.737 8.570 8.601 559,728 -0.10(-1.19%)
Apr 21, 2009 8.475 8.718 8.475 8.704 531,316 +0.21(+2.44%)
Apr 20, 2009 8.523 8.581 8.431 8.497 541,512 -0.16(-1.88%)
Apr 17, 2009 8.546 8.706 8.468 8.660 410,462 +0.17(+2.03%)
Apr 16, 2009 8.482 8.643 8.420 8.488 705,187 -0.00(-0.05%)
Apr 15, 2009 8.307 8.506 8.295 8.493 420,019 +0.12(+1.48%)
Apr 14, 2009 8.504 8.504 8.217 8.369 555,641 -0.21(-2.42%)
Apr 13, 2009 8.517 8.620 8.479 8.576 513,196 -0.04(-0.51%)
Apr 09, 2009 8.554 8.669 8.440 8.620 722,310 +0.24(+2.89%)
Apr 08, 2009 8.347 8.468 8.266 8.378 476,452 +0.05(+0.61%)
Apr 07, 2009 8.726 8.781 8.250 8.327 1,035,114 -0.49(-5.58%)
Apr 06, 2009 8.526 8.837 8.526 8.819 770,987 +0.14(+1.57%)
Apr 03, 2009 8.801 8.839 8.528 8.682 1,348,885 -0.14(-1.60%)
Apr 02, 2009 8.984 9.095 8.775 8.823 929,723 -0.00(-0.05%)
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.