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

Medicines Company (NQ: MDCO )

N/A UNCHANGED
Last Price Updated: 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 29, 2011 16.07 16.07 15.61 15.70 147,697 -0.30(-1.88%)
Apr 28, 2011 16.27 16.27 15.80 16.00 238,462 -0.23(-1.42%)
Apr 27, 2011 16.44 16.55 16.04 16.23 261,730 +0.15(+0.93%)
Apr 26, 2011 16.32 16.50 16.06 16.08 224,712 -0.17(-1.05%)
Apr 25, 2011 16.12 16.33 16.01 16.25 195,234 +0.03(+0.18%)
Apr 21, 2011 16.49 16.52 16.17 16.22 154,291 -0.12(-0.73%)
Apr 20, 2011 16.51 16.52 16.27 16.34 184,674 +0.07(+0.43%)
Apr 19, 2011 16.10 16.35 15.88 16.27 217,934 +0.24(+1.50%)
Apr 18, 2011 15.92 16.04 15.69 16.03 325,728 -0.12(-0.74%)
Apr 15, 2011 15.66 16.19 15.51 16.15 245,377 +0.43(+2.74%)
Apr 14, 2011 15.73 15.86 15.54 15.72 222,380 -0.21(-1.35%)
Apr 13, 2011 16.23 16.23 15.62 15.94 273,973 -0.22(-1.39%)
Apr 12, 2011 15.84 16.40 15.79 16.16 288,474 +0.17(+1.06%)
Apr 11, 2011 15.94 16.12 15.66 15.99 238,328 +0.02(+0.13%)
Apr 08, 2011 16.25 16.25 15.66 15.97 226,367 -0.13(-0.81%)
Apr 07, 2011 16.21 16.35 16.03 16.10 185,879 -0.11(-0.68%)
Apr 06, 2011 16.45 16.57 16.08 16.21 338,527 -0.10(-0.61%)
Apr 05, 2011 16.23 16.79 16.23 16.31 619,070 -0.01(-0.06%)
Apr 04, 2011 16.40 16.44 16.28 16.32 287,252 +0.02(+0.12%)
Apr 01, 2011 16.30 16.37 16.23 16.30 235,169 +0.01(+0.06%)
Mar 31, 2011 16.39 16.59 16.23 16.29 186,184 -0.17(-1.03%)
Mar 30, 2011 16.46 16.67 16.30 16.46 239,894 +0.20(+1.23%)
Mar 29, 2011 16.03 16.36 16.02 16.26 153,458 +0.19(+1.18%)
Mar 28, 2011 16.24 16.48 16.07 16.07 251,225 -0.09(-0.56%)
Mar 25, 2011 16.24 16.68 16.16 16.16 283,619 +0.07(+0.44%)
Mar 24, 2011 15.97 16.16 15.64 16.09 180,069 +0.22(+1.39%)
Mar 23, 2011 16.11 16.27 15.74 15.87 365,018 -0.32(-1.98%)
Mar 22, 2011 15.97 16.34 15.84 16.19 249,639 +0.22(+1.38%)
Mar 21, 2011 15.81 16.05 15.60 15.97 273,077 +0.32(+2.04%)
Mar 18, 2011 16.15 16.21 15.58 15.65 1,386,193 -0.30(-1.88%)
Mar 17, 2011 16.16 16.20 15.64 15.95 428,863 +0.17(+1.08%)
Mar 16, 2011 15.96 16.08 15.64 15.78 369,831 -0.17(-1.07%)
Mar 15, 2011 15.65 16.15 15.53 15.95 409,968 -0.12(-0.75%)
Mar 14, 2011 16.10 16.28 15.72 16.07 357,509 -0.30(-1.83%)
Mar 11, 2011 16.16 16.52 16.01 16.37 212,569 +0.19(+1.17%)
Mar 10, 2011 16.52 16.57 16.09 16.18 326,746 -0.58(-3.46%)
Mar 09, 2011 16.86 17.01 16.56 16.76 294,078 -0.07(-0.42%)
Mar 08, 2011 16.45 16.94 15.94 16.83 307,816 +0.46(+2.81%)
Mar 07, 2011 17.07 17.10 16.18 16.37 266,661 -0.63(-3.71%)
Mar 04, 2011 17.20 17.46 16.88 17.00 329,301 -0.17(-0.99%)
Mar 03, 2011 17.04 17.27 16.95 17.17 294,739 +0.23(+1.36%)
Mar 02, 2011 16.63 17.06 16.29 16.94 221,138 +0.25(+1.50%)
Mar 01, 2011 17.41 17.46 16.52 16.69 633,944 -0.70(-4.03%)
Feb 28, 2011 17.49 17.53 17.15 17.39 296,855 +0.10(+0.58%)
Feb 25, 2011 17.15 17.34 17.01 17.29 378,478 +0.12(+0.70%)
Feb 24, 2011 17.26 17.29 17.01 17.17 432,787 -0.03(-0.17%)
Feb 23, 2011 17.25 17.38 17.08 17.20 552,750 -0.05(-0.29%)
Feb 22, 2011 17.23 17.73 17.04 17.25 666,184 -0.20(-1.15%)
Feb 18, 2011 16.91 17.51 16.80 17.45 662,616 +0.67(+3.99%)
Feb 17, 2011 16.28 16.80 16.28 16.78 645,453 +0.51(+3.13%)
Feb 16, 2011 15.89 16.43 15.49 16.27 648,092 +0.91(+5.92%)
Feb 15, 2011 15.15 15.53 15.10 15.36 278,322 +0.13(+0.85%)
Feb 14, 2011 14.99 15.36 14.99 15.23 286,485 +0.24(+1.60%)
Feb 11, 2011 15.00 15.14 14.92 14.99 223,222 -0.09(-0.60%)
Feb 10, 2011 15.11 15.22 15.00 15.08 213,963 -0.15(-0.98%)
Feb 09, 2011 15.38 15.57 15.09 15.23 215,411 -0.27(-1.74%)
Feb 08, 2011 15.42 15.73 15.28 15.50 243,385 +0.02(+0.11%)
Feb 07, 2011 15.58 15.84 15.41 15.48 138,264 -0.15(-0.94%)
Feb 04, 2011 15.52 15.67 15.35 15.63 207,308 +0.13(+0.84%)
Feb 03, 2011 15.57 15.60 15.26 15.50 233,376 -0.12(-0.74%)
Feb 02, 2011 15.88 16.09 15.45 15.62 196,731 -0.32(-2.04%)
Feb 01, 2011 15.74 16.18 15.74 15.94 369,247 +0.26(+1.66%)
Jan 31, 2011 15.52 15.98 15.47 15.68 321,131 +0.31(+2.02%)
Jan 28, 2011 16.11 16.11 15.28 15.37 372,620 -0.77(-4.77%)
Jan 27, 2011 16.34 16.39 16.01 16.14 263,624 -0.25(-1.53%)
Jan 26, 2011 15.99 16.59 15.97 16.39 363,643 +0.46(+2.89%)
Jan 25, 2011 15.95 16.00 15.75 15.93 215,804 -0.13(-0.81%)
Jan 24, 2011 15.65 16.20 15.56 16.06 326,969 +0.45(+2.88%)
Jan 21, 2011 15.62 15.73 15.50 15.61 326,915 +0.11(+0.71%)
Jan 20, 2011 15.75 15.85 15.35 15.50 230,741 -0.35(-2.21%)
Jan 19, 2011 16.33 16.40 15.72 15.85 399,195 -0.52(-3.18%)
Jan 18, 2011 15.92 16.42 15.72 16.37 445,853 +0.45(+2.83%)
Jan 14, 2011 15.37 15.99 15.29 15.92 407,634 +0.60(+3.92%)
Jan 13, 2011 15.06 15.36 14.92 15.32 228,935 +0.29(+1.93%)
Jan 12, 2011 14.62 15.04 14.61 15.03 319,087 +0.55(+3.80%)
Jan 11, 2011 14.36 14.61 14.21 14.48 149,981 +0.15(+1.05%)
Jan 10, 2011 14.33 14.40 14.18 14.33 192,238 -0.07(-0.49%)
Jan 07, 2011 14.50 14.61 13.97 14.40 273,565 -0.10(-0.71%)
Jan 06, 2011 14.56 14.85 14.39 14.50 222,322 -0.02(-0.12%)
Jan 05, 2011 14.23 14.55 14.20 14.52 223,269 +0.30(+2.11%)
Jan 04, 2011 14.49 14.83 14.00 14.22 352,499 -0.17(-1.18%)
Jan 03, 2011 14.27 14.64 14.25 14.39 310,296 +0.26(+1.84%)
Dec 31, 2010 14.43 14.63 14.13 14.13 229,793 -0.30(-2.08%)
Dec 30, 2010 14.54 14.84 14.42 14.43 255,210 -0.10(-0.69%)
Dec 29, 2010 14.74 14.81 14.38 14.53 155,509 -0.24(-1.62%)
Dec 28, 2010 15.04 15.04 14.61 14.77 159,710 -0.21(-1.40%)
Dec 27, 2010 15.10 15.18 14.89 14.98 65,554 -0.12(-0.79%)
Dec 23, 2010 14.95 15.23 14.80 15.10 183,642 +0.11(+0.73%)
Dec 22, 2010 15.31 15.33 14.90 14.99 154,394 -0.22(-1.45%)
Dec 21, 2010 15.16 15.21 14.93 15.21 212,781 +0.15(+1.00%)
Dec 20, 2010 14.86 15.20 14.65 15.06 412,056 +0.33(+2.24%)
Dec 17, 2010 14.75 14.78 14.40 14.73 527,713 +0.03(+0.19%)
Dec 16, 2010 14.32 14.74 14.14 14.70 326,509 +0.44(+3.10%)
Dec 15, 2010 14.22 14.58 14.07 14.26 454,548 +0.07(+0.49%)
Dec 14, 2010 14.07 14.27 13.73 14.19 274,345 +0.20(+1.43%)
Dec 13, 2010 14.00 14.20 13.88 13.99 227,986 +0.02(+0.14%)
Dec 10, 2010 13.64 14.09 13.50 13.97 550,035 +0.36(+2.65%)
Dec 09, 2010 13.59 13.68 13.49 13.61 263,994 +0.11(+0.81%)
Dec 08, 2010 13.60 13.74 13.49 13.50 170,182 -0.04(-0.30%)
Dec 07, 2010 13.45 13.78 13.45 13.54 347,061 +0.16(+1.20%)
Dec 06, 2010 13.35 13.47 13.17 13.38 202,360 -0.05(-0.37%)
Dec 03, 2010 13.33 13.48 13.20 13.43 184,995 +0.06(+0.45%)
Dec 02, 2010 13.54 13.62 13.24 13.37 363,773 -0.20(-1.47%)
Dec 01, 2010 13.39 13.60 13.32 13.57 326,308 +0.39(+2.96%)
Nov 30, 2010 13.15 13.38 13.04 13.18 518,897 -0.13(-0.98%)
Nov 29, 2010 13.45 14.50 13.02 13.31 563,577 -0.18(-1.33%)
Nov 26, 2010 13.64 13.64 13.47 13.49 76,603 -0.19(-1.39%)
Nov 24, 2010 13.51 13.68 13.68 13.68 380,064 +0.32(+2.40%)
Nov 23, 2010 13.21 13.38 13.00 13.36 467,952 +0.03(+0.23%)
Nov 22, 2010 13.26 13.38 13.09 13.33 318,471 +0.08(+0.60%)
Nov 19, 2010 13.25 13.39 12.72 13.25 428,066 +0.04(+0.30%)
Nov 18, 2010 13.07 13.50 12.97 13.21 406,206 +0.32(+2.48%)
Nov 17, 2010 12.77 13.04 12.58 12.89 376,301 +0.17(+1.34%)
Nov 16, 2010 12.80 12.91 12.57 12.72 555,288 -0.16(-1.24%)
Nov 15, 2010 12.81 12.93 12.75 12.88 353,748 +0.14(+1.10%)
Nov 12, 2010 12.69 12.84 12.61 12.74 404,047 -0.05(-0.39%)
Nov 11, 2010 12.52 12.82 12.40 12.79 462,963 +0.11(+0.87%)
Nov 10, 2010 12.18 12.75 12.15 12.68 408,949 +0.55(+4.53%)
Nov 09, 2010 12.32 12.36 12.05 12.13 418,470 -0.20(-1.62%)
Nov 08, 2010 12.27 12.46 12.20 12.33 338,543 +0.05(+0.41%)
Nov 05, 2010 12.49 12.75 12.18 12.28 491,114 -0.27(-2.15%)
Nov 04, 2010 11.96 12.55 11.96 12.55 687,186 +0.79(+6.72%)
Nov 03, 2010 11.99 12.13 11.65 11.76 725,632 -0.18(-1.51%)
Nov 02, 2010 12.40 12.69 11.82 11.94 1,086,118 -0.27(-2.21%)
Nov 01, 2010 12.85 13.02 12.16 12.21 770,587 -0.56(-4.39%)
Oct 29, 2010 13.08 13.28 12.71 12.77 564,673 -0.39(-2.96%)
Oct 28, 2010 13.25 13.43 12.88 13.16 589,399 +0.05(+0.38%)
Oct 27, 2010 14.15 14.24 13.00 13.11 752,880 -0.69(-5.00%)
Oct 25, 2010 14.02 14.02 13.63 13.80 239,713 -0.08(-0.58%)
Oct 22, 2010 13.73 13.96 13.34 13.88 252,475 +0.24(+1.76%)
Oct 21, 2010 13.95 14.05 13.45 13.64 278,387 -0.20(-1.45%)
Oct 20, 2010 13.64 13.97 13.00 13.84 321,863 +0.31(+2.29%)
Oct 19, 2010 13.82 13.97 13.34 13.53 410,268 -0.45(-3.22%)
Oct 18, 2010 13.79 14.02 13.63 13.98 362,216 +0.26(+1.90%)
Oct 15, 2010 14.53 14.53 13.67 13.72 612,207 -0.64(-4.46%)
Oct 14, 2010 14.19 14.47 14.15 14.36 366,900 +0.11(+0.77%)
Oct 13, 2010 14.00 14.33 13.92 14.25 465,580 +0.33(+2.37%)
Oct 12, 2010 13.50 13.93 13.32 13.92 539,172 +0.42(+3.11%)
Oct 11, 2010 13.36 13.69 13.36 13.50 247,043 +0.17(+1.28%)
Oct 08, 2010 13.55 13.63 13.15 13.33 571,557 -0.23(-1.70%)
Oct 07, 2010 13.26 13.65 13.10 13.56 493,698 -0.06(-0.44%)
Oct 06, 2010 14.07 14.09 13.56 13.62 562,027 -0.45(-3.20%)
Oct 05, 2010 14.17 14.19 13.72 14.07 714,821 +0.11(+0.79%)
Oct 04, 2010 14.09 14.20 13.74 13.96 580,113 -0.13(-0.92%)
Oct 01, 2010 14.30 14.42 13.87 14.09 678,740 -0.11(-0.77%)
Sep 30, 2010 14.37 14.69 14.11 14.20 551,915 -0.08(-0.56%)
Sep 29, 2010 14.40 14.58 14.27 14.28 548,204 -0.21(-1.45%)
Sep 28, 2010 14.64 15.03 14.14 14.49 699,723 -0.07(-0.48%)
Sep 27, 2010 14.90 15.00 14.45 14.56 418,336 -0.41(-2.74%)
Sep 24, 2010 14.40 15.00 14.22 14.97 513,264 +0.76(+5.35%)
Sep 23, 2010 14.13 14.71 13.86 14.21 424,818 -0.09(-0.63%)
Sep 22, 2010 14.74 14.78 14.20 14.30 444,506 -0.46(-3.12%)
Sep 21, 2010 14.57 14.82 14.35 14.76 472,124 +0.15(+1.03%)
Sep 20, 2010 14.78 14.83 14.43 14.61 835,819 -0.21(-1.42%)
Sep 17, 2010 14.62 14.83 14.22 14.82 1,751,174 +0.34(+2.35%)
Sep 15, 2010 14.44 14.80 14.19 14.48 898,547 -0.07(-0.48%)
Sep 14, 2010 13.91 14.67 13.91 14.55 866,045 +0.67(+4.83%)
Sep 13, 2010 14.07 14.29 13.55 13.88 902,820 -0.08(-0.57%)
Sep 10, 2010 13.71 15.11 13.13 13.96 4,191,147 +0.79(+6.00%)
Sep 09, 2010 11.87 14.28 11.67 13.17 4,658,131 +1.44(+12.28%)
Sep 08, 2010 11.61 11.89 11.61 11.73 382,262 +0.12(+1.03%)
Sep 07, 2010 11.87 11.91 11.57 11.61 371,315 -0.28(-2.35%)
Sep 03, 2010 11.86 11.93 11.66 11.89 398,888 +0.15(+1.28%)
Sep 02, 2010 11.86 11.93 11.55 11.74 307,583 -0.12(-1.01%)
Sep 01, 2010 11.70 12.00 11.48 11.86 791,947 +0.36(+3.13%)
Aug 31, 2010 11.51 11.74 11.35 11.50 672,054 -0.05(-0.43%)
Aug 30, 2010 11.87 12.08 11.53 11.55 491,686 -0.33(-2.78%)
Aug 27, 2010 11.86 12.00 11.54 11.88 375,332 +0.13(+1.11%)
Aug 26, 2010 11.94 12.16 11.65 11.75 495,421 -0.16(-1.34%)
Aug 25, 2010 11.47 11.98 11.35 11.91 730,031 +0.39(+3.39%)
Aug 24, 2010 11.81 11.86 11.47 11.52 473,236 -0.38(-3.19%)
Aug 23, 2010 12.26 12.40 11.90 11.90 428,933 -0.24(-1.98%)
Aug 20, 2010 12.26 12.38 12.00 12.14 604,255 -0.10(-0.82%)
Aug 19, 2010 12.64 12.66 12.14 12.24 586,287 -0.47(-3.70%)
Aug 18, 2010 12.96 12.96 12.66 12.71 647,284 -0.23(-1.78%)
Aug 17, 2010 13.00 13.05 12.81 12.94 546,884 -0.10(-0.77%)
Aug 16, 2010 12.83 13.13 12.76 13.04 593,936 +0.10(+0.77%)
Aug 13, 2010 13.07 13.25 12.73 12.94 843,967 -0.06(-0.46%)
Aug 12, 2010 12.31 13.11 12.31 13.00 676,127 +0.50(+4.00%)
Aug 11, 2010 12.67 12.67 12.36 12.50 802,886 -0.32(-2.50%)
Aug 10, 2010 12.64 12.95 12.42 12.82 1,211,508 +0.08(+0.63%)
Aug 09, 2010 12.24 12.90 12.20 12.74 1,265,428 +0.65(+5.38%)
Aug 06, 2010 11.80 12.35 11.65 12.09 1,542,867 -0.26(-2.11%)
Aug 05, 2010 11.70 12.70 11.63 12.35 2,941,278 +0.59(+5.02%)
Aug 04, 2010 12.49 12.57 11.27 11.76 3,525,196 -0.71(-5.72%)
Aug 03, 2010 9.260 15.43 9.140 12.47 12,329,636 +3.14(+33.69%)
Aug 02, 2010 9.340 9.550 9.090 9.330 489,804 +0.12(+1.30%)
Jul 30, 2010 9.030 9.300 8.980 9.210 553,668 +0.03(+0.33%)
Jul 29, 2010 9.400 9.860 9.070 9.180 730,316 -0.10(-1.08%)
Jul 28, 2010 9.460 9.680 9.260 9.280 713,276 -0.19(-2.01%)
Jul 27, 2010 9.250 9.470 9.210 9.470 800,869 +0.25(+2.71%)
Jul 26, 2010 8.920 9.250 8.900 9.220 471,238 +0.36(+4.06%)
Jul 23, 2010 8.630 9.120 8.620 8.860 668,051 +0.16(+1.84%)
Jul 22, 2010 8.600 8.720 8.410 8.700 1,206,877 +0.20(+2.35%)
Jul 21, 2010 8.470 8.610 8.270 8.500 564,230 +0.08(+0.95%)
Jul 20, 2010 8.000 8.510 8.000 8.420 612,616 +0.28(+3.44%)
Jul 19, 2010 8.050 8.160 7.980 8.140 293,283 +0.14(+1.75%)
Jul 16, 2010 8.000 8.140 7.960 8.000 637,294 -0.03(-0.37%)
Jul 15, 2010 7.820 8.090 7.730 8.030 636,378 +0.19(+2.42%)
Jul 14, 2010 7.610 7.860 7.480 7.840 419,319 +0.19(+2.48%)
Jul 13, 2010 7.740 7.880 7.640 7.650 800,841 +0.05(+0.66%)
Jul 12, 2010 7.900 7.960 7.510 7.600 377,642 -0.36(-4.52%)
Jul 09, 2010 7.800 7.980 7.630 7.960 413,827 +0.13(+1.66%)
Jul 08, 2010 7.780 7.870 7.560 7.830 355,369 +0.16(+2.09%)
Jul 07, 2010 7.420 7.730 7.290 7.670 530,179 +0.30(+4.07%)
Jul 06, 2010 7.600 7.720 7.300 7.370 795,458 -0.07(-0.94%)
Jul 02, 2010 7.440 7.490 7.240 7.440 502,040 +0.12(+1.64%)
Jul 01, 2010 7.610 7.670 7.280 7.320 1,133,326 -0.29(-3.81%)
Jun 30, 2010 7.910 7.990 7.590 7.610 550,371 -0.31(-3.91%)
Jun 29, 2010 8.220 8.365 7.880 7.920 615,880 -0.45(-5.38%)
Jun 25, 2010 8.150 8.445 7.910 8.370 1,323,303 +0.27(+3.33%)
Jun 24, 2010 7.950 8.265 7.950 8.100 538,559 +0.08(+1.00%)
Jun 23, 2010 7.880 8.060 7.840 8.020 239,151 +0.11(+1.39%)
Jun 22, 2010 7.940 8.125 7.830 7.910 471,633 +0.02(+0.25%)
Jun 21, 2010 7.970 8.020 7.780 7.890 603,036 +0.04(+0.51%)
Jun 18, 2010 7.880 8.000 7.730 7.850 535,464 +0.01(+0.13%)
Jun 17, 2010 7.980 8.000 7.760 7.840 240,618 -0.06(-0.76%)
Jun 16, 2010 7.810 7.980 7.720 7.900 512,044 +0.04(+0.51%)
Jun 15, 2010 7.700 7.920 7.600 7.860 403,205 +0.21(+2.75%)
Jun 14, 2010 7.970 8.000 7.630 7.650 449,060 -0.22(-2.80%)
Jun 11, 2010 7.500 7.870 7.500 7.870 353,059 +0.29(+3.76%)
Jun 10, 2010 7.520 7.605 7.250 7.585 578,040 +0.21(+2.92%)
Jun 09, 2010 7.540 7.620 7.310 7.370 576,755 -0.07(-0.94%)
Jun 08, 2010 7.900 7.900 7.390 7.440 592,865 -0.40(-5.10%)
Jun 07, 2010 8.370 8.400 7.830 7.840 514,997 -0.49(-5.88%)
Jun 04, 2010 8.190 8.530 8.030 8.330 1,472,823 -0.11(-1.30%)
Jun 03, 2010 8.300 8.440 8.150 8.440 785,731 +0.16(+1.93%)
Jun 02, 2010 8.140 8.370 8.140 8.280 972,573 +0.14(+1.72%)
Jun 01, 2010 8.360 8.410 8.110 8.140 918,336 -0.26(-3.15%)
May 28, 2010 8.040 8.500 7.970 8.405 2,060,998 +0.37(+4.54%)
May 27, 2010 7.900 8.500 7.710 8.040 1,980,692 +0.26(+3.34%)
May 26, 2010 7.340 7.790 7.320 7.780 1,509,078 +0.62(+8.66%)
May 25, 2010 6.910 7.290 6.910 7.160 1,062,698 +0.16(+2.29%)
May 24, 2010 7.010 7.090 6.830 7.000 641,608 +0.00(+0.00%)
May 21, 2010 7.140 7.840 6.820 7.000 2,367,784 -0.29(-3.98%)
May 20, 2010 7.350 7.570 7.270 7.290 951,297 -0.25(-3.32%)
May 19, 2010 7.300 7.610 7.140 7.540 805,458 +0.15(+2.03%)
May 18, 2010 7.960 8.010 7.300 7.390 1,869,358 -0.44(-5.62%)
May 17, 2010 7.770 7.930 7.630 7.830 510,463 +0.13(+1.69%)
May 14, 2010 7.830 7.900 7.490 7.700 714,641 -0.23(-2.90%)
May 13, 2010 7.960 8.040 7.730 7.930 551,524 -0.06(-0.75%)
May 12, 2010 7.650 8.000 7.540 7.990 744,340 +0.35(+4.58%)
May 11, 2010 7.790 7.790 7.300 7.640 514,487 +0.10(+1.33%)
May 10, 2010 7.470 7.750 7.350 7.540 570,529 +0.29(+4.00%)
May 07, 2010 7.260 7.410 7.060 7.250 1,236,880 -0.04(-0.55%)
May 06, 2010 7.250 7.390 6.880 7.290 956,703 -0.02(-0.27%)
May 05, 2010 7.290 7.370 7.120 7.310 579,818 -0.05(-0.68%)
May 04, 2010 7.660 7.800 7.260 7.360 669,884 -0.39(-5.03%)
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.