Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mdc Partners Cl A (NQ: MDCA )

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 (%)
May 31, 2007 6.332 6.332 6.218 6.248 37,533 -0.15(-2.38%)
May 30, 2007 6.325 6.591 6.256 6.401 40,068 +0.05(+0.84%)
May 29, 2007 6.302 6.401 6.302 6.347 37,021 -0.05(-0.72%)
May 25, 2007 6.492 6.492 6.363 6.393 84,908 -0.02(-0.24%)
May 24, 2007 6.477 6.477 6.378 6.408 9,711 -0.08(-1.18%)
May 23, 2007 6.408 6.485 6.408 6.485 7,165 +0.02(+0.35%)
May 22, 2007 6.546 6.599 6.454 6.462 68,549 -0.09(-1.40%)
May 21, 2007 6.622 6.934 6.416 6.553 112,189 -0.03(-0.46%)
May 18, 2007 6.454 6.591 6.439 6.584 21,787 +0.23(+3.60%)
May 17, 2007 6.500 6.515 6.355 6.355 238,978 -0.12(-1.88%)
May 16, 2007 6.538 6.553 6.439 6.477 116,162 +0.04(+0.59%)
May 15, 2007 6.523 6.584 6.408 6.439 26,903 -0.12(-1.86%)
May 14, 2007 6.675 6.690 6.561 6.561 43,386 -0.14(-2.05%)
May 11, 2007 6.561 6.736 6.553 6.698 16,496 +0.00(+0.00%)
May 10, 2007 6.721 6.728 6.629 6.698 73,491 +0.02(+0.23%)
May 09, 2007 6.812 6.843 6.667 6.683 14,445 -0.20(-2.88%)
May 08, 2007 6.835 6.942 6.835 6.881 18,963 +0.06(+0.89%)
May 07, 2007 6.683 6.820 6.645 6.820 15,485 +0.23(+3.47%)
May 04, 2007 6.599 6.629 6.553 6.591 1,968 +0.02(+0.23%)
May 03, 2007 6.520 6.637 6.520 6.576 11,351 +0.05(+0.82%)
May 02, 2007 6.523 6.591 6.416 6.523 12,992 +0.14(+2.15%)
May 01, 2007 6.599 6.622 6.363 6.386 88,006 -0.20(-3.01%)
Apr 30, 2007 6.561 6.675 6.507 6.584 9,186 +0.03(+0.47%)
Apr 27, 2007 6.789 6.850 6.507 6.553 164,437 -0.15(-2.27%)
Apr 26, 2007 6.706 6.934 6.576 6.706 71,915 -0.02(-0.23%)
Apr 25, 2007 6.782 6.812 6.614 6.721 21,935 -0.08(-1.23%)
Apr 24, 2007 6.858 6.927 6.782 6.805 37,073 +0.07(+1.02%)
Apr 23, 2007 6.286 6.736 6.248 6.736 175,933 +0.50(+7.94%)
Apr 20, 2007 6.142 6.294 6.020 6.241 9,421 +0.05(+0.86%)
Apr 19, 2007 6.126 6.264 6.027 6.187 998,756 -0.07(-1.10%)
Apr 18, 2007 6.264 6.477 6.241 6.256 25,172 -0.17(-2.66%)
Apr 17, 2007 6.401 6.439 6.340 6.427 24,508 +0.03(+0.52%)
Apr 16, 2007 6.264 6.393 6.264 6.393 19,862 +0.05(+0.72%)
Apr 13, 2007 6.226 6.347 6.226 6.347 4,855 +0.07(+1.09%)
Apr 12, 2007 6.271 6.286 6.119 6.279 54,593 +0.02(+0.37%)
Apr 11, 2007 6.286 6.286 6.104 6.256 23,097 +0.14(+2.24%)
Apr 10, 2007 6.195 6.195 6.104 6.119 4,895 -0.13(-2.07%)
Apr 09, 2007 6.149 6.248 6.134 6.248 17,132 +0.01(+0.12%)
Apr 05, 2007 6.248 6.248 6.180 6.241 20,391 +0.03(+0.49%)
Apr 04, 2007 6.210 6.248 6.096 6.210 176,013 +0.05(+0.87%)
Apr 03, 2007 6.096 6.157 6.020 6.157 51,188 +0.08(+1.25%)
Apr 02, 2007 5.814 6.363 5.784 6.081 149,018 +0.19(+3.23%)
Mar 30, 2007 5.913 6.005 5.860 5.890 37,732 -0.05(-0.77%)
Mar 29, 2007 6.012 6.065 5.936 5.936 7,737 -0.11(-1.89%)
Mar 28, 2007 5.875 7.216 5.791 6.050 63,030 +0.14(+2.32%)
Mar 27, 2007 5.875 5.928 5.829 5.913 11,761 +0.05(+0.78%)
Mar 26, 2007 5.951 5.989 5.814 5.867 46,262 -0.07(-1.16%)
Mar 23, 2007 5.951 5.951 5.905 5.936 47,244 -0.05(-0.89%)
Mar 22, 2007 6.065 6.142 5.982 5.989 56,562 +0.15(+2.61%)
Mar 21, 2007 5.944 6.058 5.814 5.837 77,546 -0.11(-1.79%)
Mar 20, 2007 5.814 5.959 5.715 5.944 24,623 +0.16(+2.77%)
Mar 19, 2007 6.043 6.054 5.684 5.784 38,607 -0.28(-4.65%)
Mar 16, 2007 6.035 6.100 6.012 6.065 76,509 +0.18(+2.98%)
Mar 15, 2007 5.883 5.905 5.852 5.890 68,295 +0.04(+0.65%)
Mar 14, 2007 6.096 6.104 5.791 5.852 179,277 -0.24(-4.00%)
Mar 13, 2007 5.982 6.119 5.921 6.096 20,210 +0.11(+1.91%)
Mar 12, 2007 5.814 5.997 5.745 5.982 34,514 +0.18(+3.02%)
Mar 09, 2007 5.593 5.806 5.524 5.806 14,875 +0.29(+5.25%)
Mar 08, 2007 5.585 5.608 5.471 5.517 37,195 -0.09(-1.63%)
Mar 07, 2007 5.380 5.624 5.349 5.608 4,632 +0.17(+3.08%)
Mar 06, 2007 5.570 5.616 5.395 5.441 55,249 -0.12(-2.19%)
Mar 05, 2007 5.517 5.593 5.517 5.563 3,796 +0.00(+0.00%)
Mar 02, 2007 5.684 5.700 5.563 5.563 4,461 -0.16(-2.80%)
Mar 01, 2007 5.723 5.768 5.639 5.723 15,879 -0.13(-2.21%)
Feb 28, 2007 5.944 5.944 5.753 5.852 2,755 -0.12(-2.04%)
Feb 27, 2007 5.806 5.974 5.806 5.974 10,236 +0.14(+2.48%)
Feb 26, 2007 5.890 5.890 5.753 5.829 31,626 -0.10(-1.67%)
Feb 23, 2007 5.700 5.966 5.700 5.928 21,246 +0.10(+1.70%)
Feb 22, 2007 5.814 5.837 5.631 5.829 5,905 -0.02(-0.39%)
Feb 21, 2007 5.822 5.883 5.791 5.852 31,308 +0.07(+1.19%)
Feb 20, 2007 5.837 5.837 5.784 5.784 3,543 -0.02(-0.39%)
Feb 16, 2007 5.791 5.837 5.715 5.806 21,588 +0.03(+0.53%)
Feb 15, 2007 5.761 5.822 5.761 5.776 34,645 -0.03(-0.52%)
Feb 14, 2007 5.776 5.852 5.776 5.806 35,040 +0.03(+0.53%)
Feb 13, 2007 5.784 5.829 5.776 5.776 78,491 -0.02(-0.26%)
Feb 12, 2007 5.806 5.852 5.768 5.791 15,879 +0.00(+0.00%)
Feb 09, 2007 5.723 5.791 5.677 5.791 69,160 +0.05(+0.80%)
Feb 08, 2007 5.707 5.791 5.616 5.745 114,272 +0.02(+0.27%)
Feb 07, 2007 5.806 5.829 5.723 5.730 46,870 -0.05(-0.79%)
Feb 06, 2007 5.593 5.799 5.593 5.776 48,287 +0.16(+2.85%)
Feb 05, 2007 5.433 5.624 5.418 5.616 7,591 +0.01(+0.14%)
Feb 02, 2007 5.471 5.624 5.471 5.608 14,693 +0.12(+2.22%)
Feb 01, 2007 5.479 5.524 5.471 5.486 50,656 +0.01(+0.14%)
Jan 31, 2007 5.471 5.502 5.448 5.479 7,979 +0.01(+0.14%)
Jan 30, 2007 5.616 5.639 5.471 5.471 111,735 -0.17(-2.97%)
Jan 29, 2007 5.684 5.684 5.615 5.639 8,044 +0.03(+0.54%)
Jan 26, 2007 5.654 5.768 5.608 5.608 73,307 -0.02(-0.41%)
Jan 25, 2007 5.814 5.822 5.631 5.631 42,580 -0.16(-2.76%)
Jan 24, 2007 5.814 5.814 5.753 5.791 577,039 +0.00(+0.00%)
Jan 23, 2007 5.799 5.799 5.753 5.791 94,226 -0.05(-0.91%)
Jan 22, 2007 5.822 5.844 5.799 5.844 1,968 +0.02(+0.39%)
Jan 19, 2007 5.829 5.829 5.715 5.822 6,430 -0.02(-0.26%)
Jan 18, 2007 5.867 5.905 5.753 5.837 251,708 -0.01(-0.13%)
Jan 17, 2007 5.715 5.844 5.684 5.844 78,478 -0.02(-0.39%)
Jan 16, 2007 5.867 5.867 5.844 5.867 71,522 +0.00(+0.00%)
Jan 12, 2007 5.852 5.867 5.791 5.867 9,055 +0.06(+1.05%)
Jan 11, 2007 5.692 5.806 5.692 5.806 6,636 +0.09(+1.60%)
Jan 10, 2007 5.646 5.723 5.646 5.715 6,168 +0.07(+1.21%)
Jan 09, 2007 5.776 5.776 5.563 5.646 26,640 -0.14(-2.50%)
Jan 08, 2007 5.677 5.829 5.669 5.791 7,874 +0.12(+2.15%)
Jan 05, 2007 5.532 5.669 5.463 5.669 10,236 +0.10(+1.78%)
Jan 04, 2007 5.616 5.616 5.532 5.570 3,280 -0.06(-1.08%)
Jan 03, 2007 5.662 5.684 5.631 5.631 8,267 -0.01(-0.14%)
Dec 29, 2006 5.570 5.639 5.433 5.639 33,184 +0.24(+4.52%)
Dec 28, 2006 5.486 5.486 5.395 5.395 43,765 -0.13(-2.34%)
Dec 27, 2006 5.532 5.578 5.517 5.524 16,404 -0.03(-0.55%)
Dec 26, 2006 5.425 5.570 5.410 5.555 7,742 +0.19(+3.55%)
Dec 22, 2006 5.456 5.456 5.334 5.364 74,794 -0.08(-1.54%)
Dec 21, 2006 5.471 5.509 5.418 5.448 22,703 -0.06(-1.11%)
Dec 20, 2006 5.524 5.532 5.509 5.509 4,461 -0.02(-0.41%)
Dec 19, 2006 5.486 5.532 5.334 5.532 98,294 -0.03(-0.55%)
Dec 18, 2006 5.563 5.570 5.479 5.563 51,465 -0.02(-0.27%)
Dec 15, 2006 5.585 5.601 5.555 5.578 10,105 -0.05(-0.95%)
Dec 14, 2006 5.418 5.631 5.334 5.631 17,416 -0.02(-0.40%)
Dec 13, 2006 5.578 5.654 5.448 5.654 9,448 +0.00(+0.00%)
Dec 12, 2006 5.425 5.669 5.425 5.654 21,128 +0.02(+0.27%)
Dec 11, 2006 5.585 5.646 5.585 5.639 7,471 +0.00(+0.00%)
Dec 08, 2006 5.334 5.715 5.296 5.639 511,156 +0.34(+6.47%)
Dec 07, 2006 5.246 5.334 5.189 5.296 33,071 +0.00(+0.00%)
Dec 06, 2006 5.253 5.326 5.197 5.296 156,825 -0.00(-0.01%)
Dec 05, 2006 5.349 5.357 5.288 5.296 4,855 -0.04(-0.71%)
Dec 04, 2006 5.372 5.372 5.197 5.334 5,774 -0.05(-0.85%)
Dec 01, 2006 5.395 5.425 5.212 5.380 20,829 -0.06(-1.12%)
Nov 30, 2006 5.319 5.441 5.311 5.441 9,317 +0.18(+3.48%)
Nov 29, 2006 5.403 5.547 5.235 5.258 40,021 -0.12(-2.27%)
Nov 28, 2006 5.334 5.380 5.220 5.380 41,338 +0.02(+0.28%)
Nov 27, 2006 5.357 5.410 5.220 5.364 137,860 +0.03(+0.57%)
Nov 24, 2006 5.250 5.342 5.250 5.334 5,774 +0.09(+1.74%)
Nov 22, 2006 5.349 5.349 5.235 5.243 222,978 -0.08(-1.57%)
Nov 21, 2006 5.334 5.380 5.273 5.326 43,089 +0.03(+0.58%)
Nov 20, 2006 5.319 5.418 5.296 5.296 144,140 -0.12(-2.25%)
Nov 17, 2006 5.410 5.433 5.326 5.418 133,153 -0.03(-0.56%)
Nov 16, 2006 5.357 5.448 5.357 5.448 34,991 +0.05(+0.99%)
Nov 15, 2006 5.288 5.418 5.288 5.395 41,890 +0.00(+0.00%)
Nov 14, 2006 5.296 5.441 5.243 5.395 56,940 +0.05(+0.85%)
Nov 13, 2006 5.334 5.372 5.319 5.349 37,758 +0.01(+0.14%)
Nov 10, 2006 5.303 5.357 5.174 5.342 17,454 +0.00(+0.00%)
Nov 09, 2006 5.342 5.349 5.311 5.342 12,493 +0.02(+0.43%)
Nov 08, 2006 5.364 5.403 5.303 5.319 205,336 -0.14(-2.65%)
Nov 07, 2006 5.723 5.723 5.273 5.463 99,296 -0.40(-6.76%)
Nov 06, 2006 5.898 5.898 5.745 5.860 6,692 -0.14(-2.41%)
Nov 03, 2006 6.065 6.065 5.806 6.005 139,371 -0.05(-0.76%)
Nov 02, 2006 6.096 6.104 5.867 6.050 83,260 +0.00(+0.00%)
Nov 01, 2006 5.997 6.058 5.974 6.050 2,230 +0.11(+1.79%)
Oct 31, 2006 5.913 5.966 5.913 5.944 1,574 +0.03(+0.52%)
Oct 30, 2006 5.997 6.065 5.334 5.913 29,500 -0.20(-3.24%)
Oct 27, 2006 6.096 6.126 6.027 6.111 125,854 +0.01(+0.12%)
Oct 26, 2006 6.020 6.142 6.012 6.104 9,580 -0.01(-0.12%)
Oct 25, 2006 6.096 6.119 5.898 6.111 19,160 +0.02(+0.25%)
Oct 24, 2006 5.905 6.126 5.867 6.096 49,010 +0.22(+3.76%)
Oct 23, 2006 5.799 5.875 5.730 5.875 46,719 +0.11(+1.98%)
Oct 20, 2006 5.692 5.768 5.585 5.761 20,131 +0.03(+0.53%)
Oct 19, 2006 5.692 5.730 5.692 5.730 3,149 +0.04(+0.67%)
Oct 18, 2006 5.631 5.723 5.616 5.692 44,160 +0.03(+0.54%)
Oct 17, 2006 5.700 5.860 5.624 5.662 17,834 -0.11(-1.98%)
Oct 16, 2006 5.806 5.860 5.768 5.776 51,462 -0.03(-0.52%)
Oct 13, 2006 5.761 5.806 5.761 5.806 9,842 +0.11(+2.01%)
Oct 12, 2006 5.669 5.700 5.624 5.692 26,690 +0.01(+0.13%)
Oct 11, 2006 5.608 5.723 5.601 5.684 20,511 +0.05(+0.81%)
Oct 10, 2006 5.601 5.723 5.547 5.639 54,210 +0.04(+0.68%)
Oct 09, 2006 5.593 5.639 5.425 5.601 21,131 +0.00(+0.00%)
Oct 06, 2006 5.692 5.707 5.555 5.601 7,349 -0.08(-1.47%)
Oct 05, 2006 5.829 5.829 5.684 5.684 3,021 -0.14(-2.48%)
Oct 04, 2006 5.532 5.883 5.441 5.829 17,388 +0.24(+4.22%)
Oct 03, 2006 5.524 5.593 5.486 5.593 127,297 +0.02(+0.27%)
Oct 02, 2006 5.509 5.578 5.509 5.578 787 +0.06(+1.10%)
Sep 29, 2006 5.486 5.601 5.441 5.517 30,708 -0.11(-2.03%)
Sep 28, 2006 5.715 5.715 5.509 5.631 3,543 +0.01(+0.14%)
Sep 27, 2006 5.448 5.624 5.448 5.624 8,136 +0.18(+3.36%)
Sep 26, 2006 5.433 5.448 5.342 5.441 39,895 +0.10(+1.85%)
Sep 25, 2006 5.479 5.479 5.182 5.342 68,282 -0.17(-3.04%)
Sep 22, 2006 5.555 5.563 5.494 5.509 24,672 -0.12(-2.17%)
Sep 21, 2006 5.662 5.662 5.582 5.631 19,422 -0.03(-0.47%)
Sep 20, 2006 5.867 5.867 5.540 5.658 18,317 -0.10(-1.66%)
Sep 19, 2006 5.768 5.768 5.524 5.753 55,457 -0.11(-1.95%)
Sep 18, 2006 5.860 5.913 5.799 5.867 5,280 -0.04(-0.65%)
Sep 15, 2006 5.860 5.936 5.776 5.905 8,005 +0.04(+0.65%)
Sep 14, 2006 5.738 5.867 5.715 5.867 8,475 +0.08(+1.45%)
Sep 13, 2006 5.677 5.852 5.677 5.784 23,446 +0.08(+1.34%)
Sep 12, 2006 5.570 5.707 5.509 5.707 26,640 +0.09(+1.63%)
Sep 11, 2006 5.540 5.631 5.540 5.616 2,887 +0.03(+0.55%)
Sep 08, 2006 5.723 5.723 5.502 5.585 12,598 -0.27(-4.56%)
Sep 07, 2006 5.822 5.959 5.753 5.852 17,716 +0.06(+1.05%)
Sep 06, 2006 5.776 5.875 5.776 5.791 31,115 +0.02(+0.26%)
Sep 05, 2006 5.921 5.921 5.662 5.776 41,047 +0.11(+2.02%)
Sep 01, 2006 5.753 5.776 5.654 5.662 47,244 -0.02(-0.27%)
Aug 31, 2006 5.677 5.738 5.631 5.677 134,579 +0.00(+0.00%)
Aug 30, 2006 5.669 5.700 5.631 5.677 20,997 +0.01(+0.13%)
Aug 29, 2006 5.601 5.677 5.563 5.669 40,976 +0.09(+1.64%)
Aug 28, 2006 5.578 5.608 5.471 5.578 39,294 -0.09(-1.61%)
Aug 25, 2006 5.451 5.677 5.451 5.669 15,198 -0.02(-0.27%)
Aug 24, 2006 5.822 5.822 5.486 5.684 34,548 -0.18(-2.99%)
Aug 23, 2006 5.867 5.913 5.829 5.860 24,649 +0.01(+0.13%)
Aug 22, 2006 5.982 6.104 5.814 5.852 42,257 -0.14(-2.41%)
Aug 21, 2006 6.058 6.065 5.997 5.997 13,858 -0.08(-1.38%)
Aug 18, 2006 6.096 6.104 6.081 6.081 2,926 -0.05(-0.75%)
Aug 17, 2006 6.187 6.218 6.027 6.126 24,540 -0.08(-1.35%)
Aug 16, 2006 6.256 6.256 6.187 6.210 18,988 +0.06(+0.99%)
Aug 15, 2006 6.309 6.317 6.134 6.149 29,527 -0.14(-2.18%)
Aug 14, 2006 6.317 6.325 6.279 6.286 18,766 -0.02(-0.36%)
Aug 11, 2006 6.332 6.332 6.294 6.309 14,435 -0.05(-0.84%)
Aug 10, 2006 6.248 6.439 6.218 6.363 72,032 +0.11(+1.83%)
Aug 09, 2006 6.195 6.286 6.172 6.248 41,207 +0.08(+1.23%)
Aug 08, 2006 6.325 6.325 6.096 6.172 91,365 -0.13(-2.06%)
Aug 07, 2006 6.515 6.515 6.294 6.302 24,357 -0.26(-3.95%)
Aug 04, 2006 6.553 6.584 6.355 6.561 70,971 -0.24(-3.48%)
Aug 03, 2006 6.728 6.812 6.667 6.797 28,571 +0.11(+1.71%)
Aug 02, 2006 6.523 6.706 6.523 6.683 46,982 +0.08(+1.27%)
Aug 01, 2006 6.439 6.675 6.431 6.599 93,894 +0.15(+2.36%)
Jul 31, 2006 6.439 6.477 6.264 6.446 28,741 -0.01(-0.12%)
Jul 28, 2006 6.462 6.515 6.431 6.454 21,741 +0.02(+0.24%)
Jul 27, 2006 6.393 6.492 6.386 6.439 49,656 +0.05(+0.84%)
Jul 26, 2006 6.309 6.477 6.309 6.386 32,677 -0.08(-1.18%)
Jul 25, 2006 6.180 6.500 6.134 6.462 32,283 +0.29(+4.69%)
Jul 24, 2006 6.134 6.180 6.050 6.172 25,761 -0.15(-2.41%)
Jul 21, 2006 6.142 6.347 6.142 6.325 1,837 +0.02(+0.36%)
Jul 20, 2006 6.180 6.309 6.172 6.302 15,190 +0.09(+1.47%)
Jul 19, 2006 6.500 6.500 6.172 6.210 31,102 -0.24(-3.78%)
Jul 18, 2006 6.515 6.515 6.370 6.454 15,106 -0.06(-0.94%)
Jul 17, 2006 6.393 6.515 6.393 6.515 10,892 +0.05(+0.83%)
Jul 14, 2006 6.325 6.462 6.043 6.462 68,378 +0.07(+1.07%)
Jul 13, 2006 6.401 6.469 6.248 6.393 38,254 -0.02(-0.36%)
Jul 12, 2006 6.622 6.622 6.317 6.416 208,769 -0.21(-3.11%)
Jul 11, 2006 6.820 6.820 6.386 6.622 43,044 -0.21(-3.01%)
Jul 10, 2006 6.820 6.827 6.690 6.827 26,640 +0.03(+0.45%)
Jul 07, 2006 6.766 6.805 6.751 6.797 20,735 -0.05(-0.67%)
Jul 06, 2006 6.797 6.858 6.782 6.843 35,433 +0.07(+1.01%)
Jul 05, 2006 6.462 6.858 6.462 6.774 98,950 +0.22(+3.37%)
Jul 03, 2006 6.256 6.683 6.233 6.553 29,924 +0.31(+5.01%)
Jun 30, 2006 6.149 6.241 6.088 6.241 21,522 +0.05(+0.86%)
Jun 29, 2006 6.195 6.218 6.058 6.187 425,331 -0.02(-0.25%)
Jun 28, 2006 6.363 6.363 5.951 6.203 168,488 -0.15(-2.40%)
Jun 27, 2006 6.370 6.370 6.203 6.355 9,580 +0.06(+0.97%)
Jun 26, 2006 6.126 6.294 6.096 6.294 11,811 +0.18(+2.99%)
Jun 23, 2006 6.073 6.111 6.073 6.111 62,499 +0.02(+0.25%)
Jun 22, 2006 6.203 6.203 6.096 6.096 186,576 -0.11(-1.84%)
Jun 21, 2006 6.157 6.325 6.050 6.210 218,459 -0.11(-1.81%)
Jun 20, 2006 6.393 6.393 5.905 6.325 129,571 -0.09(-1.43%)
Jun 19, 2006 6.507 6.523 6.332 6.416 48,433 -0.11(-1.75%)
Jun 16, 2006 6.591 6.591 6.530 6.530 15,090 -0.02(-0.35%)
Jun 15, 2006 6.515 6.629 6.515 6.553 11,535 +0.02(+0.23%)
Jun 14, 2006 6.591 6.629 6.507 6.538 19,329 -0.28(-4.13%)
Jun 13, 2006 6.584 6.858 6.500 6.820 39,867 +0.09(+1.36%)
Jun 12, 2006 6.812 6.850 6.500 6.728 42,206 -0.06(-0.90%)
Jun 09, 2006 6.805 6.843 6.553 6.789 17,375 +0.04(+0.56%)
Jun 08, 2006 6.881 6.949 6.706 6.751 28,766 -0.11(-1.56%)
Jun 07, 2006 6.919 7.079 6.706 6.858 13,648 -0.02(-0.22%)
Jun 06, 2006 6.866 6.957 6.858 6.873 68,462 -0.19(-2.70%)
Jun 05, 2006 6.942 7.087 6.873 7.064 90,676 +0.14(+2.09%)
Jun 02, 2006 6.949 6.972 6.858 6.919 29,033 -0.02(-0.22%)
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.