Skip to main content

Merit Medical Sys (NQ: MMSI )

98.66 +3.76 (+3.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 13.94 13.97 13.40 13.86 240,541 -0.02(-0.17%)
Sep 29, 2009 14.01 14.05 13.77 13.89 72,662 -0.14(-1.03%)
Sep 28, 2009 13.84 14.23 13.71 14.03 109,672 +0.21(+1.50%)
Sep 25, 2009 13.90 14.01 13.67 13.82 105,631 -0.08(-0.58%)
Sep 24, 2009 14.18 14.25 13.77 13.90 139,947 -0.29(-2.03%)
Sep 23, 2009 14.50 14.50 14.14 14.19 156,292 -0.25(-1.72%)
Sep 22, 2009 14.71 14.73 14.40 14.44 220,590 -0.14(-0.93%)
Sep 21, 2009 14.88 14.97 14.40 14.58 373,521 -0.38(-2.51%)
Sep 18, 2009 15.40 15.40 14.86 14.95 704,420 -0.26(-1.68%)
Sep 17, 2009 15.16 15.31 15.03 15.21 356,212 +0.05(+0.32%)
Sep 16, 2009 14.94 15.16 14.81 15.16 292,302 +0.23(+1.55%)
Sep 15, 2009 14.78 15.11 14.69 14.93 236,656 +0.07(+0.48%)
Sep 14, 2009 14.38 14.91 14.38 14.86 95,688 +0.41(+2.82%)
Sep 11, 2009 14.70 14.74 14.44 14.45 294,937 -0.21(-1.42%)
Sep 10, 2009 14.58 14.80 14.44 14.66 101,066 +0.05(+0.33%)
Sep 09, 2009 14.26 14.65 14.21 14.61 91,706 +0.30(+2.13%)
Sep 08, 2009 14.37 14.49 14.06 14.30 69,165 -0.01(-0.06%)
Sep 04, 2009 14.37 14.58 14.21 14.31 89,520 -0.02(-0.17%)
Sep 03, 2009 14.23 14.36 13.90 14.34 101,066 +0.20(+1.41%)
Sep 02, 2009 14.15 14.42 14.10 14.14 103,881 -0.06(-0.39%)
Sep 01, 2009 14.40 14.62 14.16 14.19 162,052 -0.25(-1.72%)
Aug 31, 2009 14.40 14.52 14.34 14.44 124,980 -0.08(-0.55%)
Aug 28, 2009 14.82 14.82 14.48 14.52 86,033 -0.23(-1.57%)
Aug 27, 2009 14.72 14.83 14.47 14.75 94,582 -0.06(-0.38%)
Aug 26, 2009 14.56 14.83 14.50 14.81 173,567 +0.24(+1.65%)
Aug 25, 2009 14.32 14.64 14.24 14.57 123,475 +0.30(+2.07%)
Aug 24, 2009 14.36 14.38 14.01 14.27 60,371 -0.10(-0.72%)
Aug 21, 2009 14.34 14.46 13.95 14.38 162,381 +0.20(+1.41%)
Aug 20, 2009 14.16 14.34 14.03 14.18 141,990 -0.04(-0.28%)
Aug 19, 2009 13.83 14.25 13.58 14.22 67,513 +0.21(+1.48%)
Aug 18, 2009 13.86 14.08 13.73 14.01 93,381 +0.22(+1.57%)
Aug 17, 2009 13.78 14.03 13.66 13.79 115,990 -0.22(-1.60%)
Aug 14, 2009 14.20 14.20 13.84 14.02 164,421 -0.23(-1.63%)
Aug 13, 2009 14.39 14.39 13.94 14.25 173,302 -0.12(-0.84%)
Aug 12, 2009 13.78 14.46 13.21 14.37 199,437 +0.56(+4.06%)
Aug 11, 2009 13.75 13.94 13.30 13.81 202,593 +0.02(+0.12%)
Aug 10, 2009 13.58 13.90 13.56 13.79 84,975 +0.18(+1.35%)
Aug 07, 2009 13.95 14.00 13.61 13.61 187,696 -0.14(-1.05%)
Aug 06, 2009 14.22 14.22 13.61 13.75 104,543 -0.37(-2.61%)
Aug 05, 2009 14.54 14.58 13.93 14.12 157,995 -0.46(-3.18%)
Aug 04, 2009 14.20 14.74 14.10 14.58 289,763 +0.34(+2.42%)
Aug 03, 2009 14.70 14.75 13.86 14.24 401,101 -0.39(-2.68%)
Jul 31, 2009 14.89 15.06 14.63 14.63 214,031 -0.35(-2.35%)
Jul 30, 2009 15.20 15.36 14.93 14.98 332,750 -0.30(-1.99%)
Jul 29, 2009 14.65 15.63 14.62 15.29 762,841 +1.14(+8.03%)
Jul 28, 2009 14.22 14.47 13.94 14.15 469,316 -0.19(-1.34%)
Jul 27, 2009 14.17 14.36 14.01 14.34 241,301 +0.21(+1.47%)
Jul 24, 2009 13.94 14.20 13.94 14.14 129,078 +0.11(+0.80%)
Jul 23, 2009 13.96 14.26 13.68 14.02 385,625 +0.01(+0.06%)
Jul 22, 2009 14.14 14.18 13.95 14.02 89,393 -0.14(-0.96%)
Jul 21, 2009 14.52 14.54 13.88 14.15 239,722 -0.27(-1.89%)
Jul 20, 2009 14.78 14.78 14.29 14.42 204,795 -0.25(-1.69%)
Jul 17, 2009 14.64 14.84 14.58 14.67 233,650 +0.07(+0.49%)
Jul 16, 2009 14.01 14.83 14.01 14.60 395,856 +0.53(+3.75%)
Jul 15, 2009 14.38 14.38 13.98 14.07 567,697 -0.16(-1.12%)
Jul 14, 2009 13.86 14.33 13.77 14.23 321,975 +0.34(+2.42%)
Jul 13, 2009 13.51 13.90 13.41 13.90 190,060 +0.31(+2.30%)
Jul 10, 2009 13.42 13.74 13.32 13.58 190,123 +0.17(+1.25%)
Jul 09, 2009 13.35 13.52 13.25 13.42 333,887 +0.18(+1.33%)
Jul 08, 2009 12.92 13.30 12.77 13.24 283,768 +0.41(+3.18%)
Jul 07, 2009 12.90 13.02 12.82 12.83 197,683 -0.10(-0.74%)
Jul 06, 2009 12.84 13.01 12.77 12.93 132,241 +0.09(+0.69%)
Jul 02, 2009 13.07 13.19 12.57 12.84 156,627 -0.28(-2.13%)
Jul 01, 2009 13.15 13.47 13.06 13.12 160,376 +0.08(+0.61%)
Jun 30, 2009 12.82 13.10 12.74 13.04 160,705 +0.19(+1.49%)
Jun 29, 2009 13.01 13.14 12.80 12.85 131,741 -0.21(-1.59%)
Jun 26, 2009 12.59 13.21 12.43 13.06 688,828 +0.44(+3.49%)
Jun 25, 2009 12.85 12.88 12.49 12.62 192,226 +0.08(+0.64%)
Jun 24, 2009 12.82 12.82 12.50 12.54 194,032 -0.17(-1.32%)
Jun 23, 2009 12.93 13.01 12.70 12.70 205,041 -0.18(-1.37%)
Jun 22, 2009 13.08 13.21 12.72 12.88 229,052 -0.32(-2.42%)
Jun 19, 2009 12.84 13.26 12.78 13.20 309,693 +0.43(+3.38%)
Jun 18, 2009 12.57 12.86 12.55 12.77 96,996 +0.06(+0.50%)
Jun 17, 2009 12.43 12.91 12.39 12.70 130,725 +0.30(+2.45%)
Jun 16, 2009 12.64 12.67 12.26 12.40 285,160 -0.20(-1.59%)
Jun 15, 2009 12.72 12.80 12.34 12.60 183,176 -0.16(-1.25%)
Jun 12, 2009 12.82 13.06 12.65 12.76 284,240 -0.11(-0.87%)
Jun 11, 2009 12.90 13.15 12.86 12.87 164,623 +0.05(+0.37%)
Jun 10, 2009 12.96 13.06 12.72 12.82 275,072 -0.08(-0.62%)
Jun 09, 2009 12.98 13.09 12.80 12.90 259,313 -0.05(-0.37%)
Jun 08, 2009 12.83 13.13 12.74 12.95 138,945 -0.11(-0.86%)
Jun 05, 2009 13.10 13.26 12.92 13.06 221,947 +0.09(+0.68%)
Jun 04, 2009 12.29 13.03 12.02 12.98 374,353 +0.96(+7.99%)
Jun 03, 2009 11.81 12.02 11.81 12.02 121,621 +0.09(+0.74%)
Jun 02, 2009 11.45 11.98 11.27 11.93 450,160 +0.46(+4.05%)
Jun 01, 2009 11.02 11.48 11.02 11.46 266,685 +0.51(+4.67%)
May 29, 2009 10.90 10.95 10.61 10.95 236,597 +0.05(+0.44%)
May 28, 2009 11.38 11.49 10.75 10.90 407,027 -0.37(-3.26%)
May 27, 2009 11.60 11.65 11.26 11.27 171,566 -0.42(-3.63%)
May 26, 2009 11.26 11.90 11.17 11.70 251,011 +0.46(+4.13%)
May 22, 2009 11.37 11.45 11.18 11.23 164,363 -0.10(-0.92%)
May 21, 2009 11.53 11.61 11.00 11.34 237,546 -0.33(-2.81%)
May 20, 2009 11.78 11.91 11.59 11.66 194,646 -0.10(-0.82%)
May 19, 2009 11.95 11.97 11.58 11.76 107,582 -0.24(-2.00%)
May 18, 2009 11.67 12.00 11.50 12.00 240,793 +0.42(+3.66%)
May 15, 2009 11.28 11.66 11.21 11.58 252,880 +0.28(+2.48%)
May 14, 2009 11.36 11.65 11.27 11.30 150,820 +0.02(+0.14%)
May 13, 2009 11.20 11.45 11.03 11.28 272,238 -0.12(-1.05%)
May 12, 2009 11.49 11.49 11.10 11.40 230,766 +0.00(+0.00%)
May 11, 2009 11.64 11.64 11.34 11.40 166,465 -0.40(-3.39%)
May 08, 2009 11.57 12.13 11.57 11.80 128,262 +0.34(+2.93%)
May 07, 2009 11.60 11.64 11.12 11.46 385,340 -0.02(-0.21%)
May 06, 2009 11.68 11.98 11.35 11.49 187,327 -0.13(-1.10%)
May 05, 2009 11.83 11.83 11.29 11.62 324,686 -0.25(-2.09%)
May 04, 2009 11.82 12.05 11.58 11.86 271,511 +0.06(+0.54%)
May 01, 2009 12.42 12.53 11.72 11.80 276,970 -0.61(-4.90%)
Apr 30, 2009 12.81 13.24 12.38 12.41 406,255 -0.34(-2.64%)
Apr 29, 2009 12.97 13.59 12.25 12.74 1,050,746 +2.04(+19.06%)
Apr 28, 2009 10.32 10.91 10.32 10.70 482,568 +0.31(+3.00%)
Apr 27, 2009 10.33 10.66 10.27 10.39 360,592 -0.07(-0.69%)
Apr 24, 2009 10.49 10.67 10.38 10.46 380,636 -0.04(-0.38%)
Apr 23, 2009 11.22 11.48 10.46 10.50 509,711 -0.74(-6.61%)
Apr 22, 2009 11.33 11.62 11.10 11.25 224,131 -0.20(-1.75%)
Apr 21, 2009 10.86 11.53 10.86 11.45 261,718 +0.56(+5.14%)
Apr 20, 2009 11.18 11.57 10.80 10.89 263,890 -0.56(-4.89%)
Apr 17, 2009 11.16 11.69 11.10 11.45 450,421 +0.32(+2.88%)
Apr 16, 2009 11.28 11.32 11.02 11.13 411,668 -0.09(-0.78%)
Apr 15, 2009 10.87 11.33 10.87 11.22 310,116 +0.33(+3.01%)
Apr 14, 2009 10.72 10.98 10.72 10.89 281,700 +0.06(+0.59%)
Apr 13, 2009 10.62 10.94 10.62 10.82 199,477 +0.21(+1.96%)
Apr 09, 2009 10.30 10.62 10.30 10.62 270,400 +0.50(+4.90%)
Apr 08, 2009 9.840 10.14 9.768 10.12 216,997 +0.32(+3.27%)
Apr 07, 2009 9.928 10.13 9.784 9.800 175,266 -0.21(-2.08%)
Apr 06, 2009 10.07 10.38 9.792 10.01 133,242 -0.22(-2.11%)
Apr 03, 2009 10.34 10.34 10.05 10.22 118,425 -0.11(-1.08%)
Apr 02, 2009 10.12 10.64 10.10 10.34 184,073 +0.36(+3.61%)
Apr 01, 2009 9.688 10.02 9.344 9.976 242,687 +0.21(+2.13%)
Mar 31, 2009 10.03 10.05 9.688 9.768 461,778 -0.12(-1.21%)
Mar 30, 2009 9.800 9.976 9.680 9.888 220,748 -0.10(-1.04%)
Mar 26, 2009 10.05 10.05 9.648 9.992 397,861 +0.07(+0.73%)
Mar 25, 2009 9.872 10.38 9.528 9.920 220,595 +0.10(+1.06%)
Mar 24, 2009 9.768 10.34 9.760 9.816 156,053 -0.45(-4.36%)
Mar 23, 2009 9.920 10.28 9.600 10.26 186,077 +0.70(+7.36%)
Mar 20, 2009 9.912 9.920 9.560 9.560 284,302 -0.26(-2.61%)
Mar 19, 2009 10.06 10.06 9.608 9.816 254,043 -0.14(-1.37%)
Mar 18, 2009 9.808 10.07 9.600 9.952 258,015 +0.17(+1.72%)
Mar 17, 2009 9.496 9.800 9.200 9.784 359,703 +0.26(+2.69%)
Mar 16, 2009 9.552 9.728 9.400 9.528 287,540 +0.07(+0.76%)
Mar 13, 2009 8.976 9.768 8.920 9.456 619,020 +0.89(+10.36%)
Mar 12, 2009 7.888 8.592 7.880 8.568 308,110 +0.67(+8.51%)
Mar 11, 2009 8.000 8.264 7.880 7.896 181,327 -0.08(-1.00%)
Mar 10, 2009 7.856 8.064 7.752 7.976 362,426 +0.22(+2.89%)
Mar 09, 2009 7.896 8.024 7.656 7.752 351,563 -0.20(-2.52%)
Mar 06, 2009 8.096 8.216 7.896 7.952 492,660 -0.04(-0.50%)
Mar 05, 2009 8.272 8.384 7.984 7.992 373,153 -0.55(-6.46%)
Mar 04, 2009 8.472 8.696 8.288 8.544 264,523 +0.16(+1.91%)
Mar 02, 2009 8.832 8.904 8.376 8.384 486,485 -0.53(-5.92%)
Feb 27, 2009 8.976 9.256 8.872 8.912 486,718 -0.25(-2.71%)
Feb 26, 2009 8.992 9.384 8.904 9.160 474,531 +0.18(+1.96%)
Feb 25, 2009 9.456 9.560 8.792 8.984 665,902 -0.55(-5.79%)
Feb 24, 2009 9.400 9.728 9.360 9.536 376,033 +0.18(+1.88%)
Feb 23, 2009 9.696 9.800 9.144 9.360 775,627 -0.23(-2.42%)
Feb 20, 2009 9.984 10.06 9.408 9.592 732,522 -0.46(-4.61%)
Feb 19, 2009 10.35 10.50 10.01 10.06 645,551 -0.13(-1.26%)
Feb 18, 2009 10.73 10.73 10.18 10.18 350,435 -0.41(-3.85%)
Feb 17, 2009 10.94 10.99 10.58 10.59 203,155 -0.55(-4.95%)
Feb 13, 2009 10.87 11.22 10.49 11.14 364,000 +0.31(+2.88%)
Feb 12, 2009 10.47 11.10 10.40 10.83 468,060 -0.17(-1.53%)
Feb 11, 2009 11.06 11.14 10.78 11.00 319,410 +0.03(+0.29%)
Feb 10, 2009 11.24 11.53 10.76 10.97 371,300 -0.35(-3.11%)
Feb 09, 2009 12.03 12.23 11.06 11.32 548,180 -0.74(-6.17%)
Feb 06, 2009 12.31 12.77 11.99 12.06 524,158 -1.35(-10.08%)
Feb 05, 2009 13.11 13.73 13.08 13.42 221,480 +0.21(+1.57%)
Feb 04, 2009 12.90 13.43 12.90 13.21 204,690 +0.26(+2.04%)
Feb 03, 2009 12.86 13.20 12.63 12.94 262,700 +0.22(+1.70%)
Feb 02, 2009 12.22 12.98 12.22 12.73 244,612 +0.42(+3.38%)
Jan 30, 2009 12.59 12.73 12.29 12.31 128,643 -0.14(-1.16%)
Jan 29, 2009 13.06 13.14 12.41 12.46 160,567 -0.70(-5.35%)
Jan 28, 2009 12.97 13.49 12.89 13.16 176,808 +0.34(+2.68%)
Jan 27, 2009 12.94 13.06 12.67 12.82 194,655 -0.13(-0.99%)
Jan 26, 2009 12.70 13.21 12.51 12.94 110,427 +0.20(+1.57%)
Jan 23, 2009 12.81 13.39 12.48 12.74 222,343 -0.41(-3.10%)
Jan 22, 2009 13.06 13.40 12.95 13.15 278,593 -0.14(-1.08%)
Jan 21, 2009 12.62 13.42 12.43 13.30 295,278 +0.74(+5.86%)
Jan 20, 2009 12.91 12.95 12.23 12.56 273,703 -0.48(-3.68%)
Jan 16, 2009 13.27 13.49 12.89 13.04 199,012 -0.14(-1.09%)
Jan 15, 2009 13.00 13.27 12.63 13.18 229,760 +0.14(+1.10%)
Jan 14, 2009 13.10 13.36 12.84 13.04 268,985 -0.24(-1.81%)
Jan 13, 2009 13.03 13.50 12.97 13.28 205,626 +0.26(+1.97%)
Jan 12, 2009 12.98 13.15 12.85 13.02 287,200 +0.06(+0.49%)
Jan 09, 2009 13.38 13.50 12.94 12.96 250,812 -0.37(-2.76%)
Jan 08, 2009 13.32 13.48 13.10 13.33 134,786 +0.13(+0.97%)
Jan 07, 2009 13.14 13.27 12.97 13.20 193,133 -0.10(-0.72%)
Jan 06, 2009 13.74 13.86 12.98 13.30 376,126 -0.33(-2.41%)
Jan 05, 2009 14.24 14.34 13.50 13.62 505,795 -0.61(-4.27%)
Jan 02, 2009 14.35 14.40 14.18 14.23 223,595 -0.11(-0.78%)
Dec 31, 2008 13.88 14.46 13.66 14.34 346,442 +0.46(+3.34%)
Dec 30, 2008 13.86 14.02 13.48 13.88 269,033 +0.19(+1.40%)
Dec 29, 2008 13.72 13.84 13.57 13.69 214,546 -0.07(-0.52%)
Dec 26, 2008 13.66 14.18 13.29 13.76 204,538 +0.21(+1.53%)
Dec 24, 2008 13.57 13.64 13.36 13.55 79,177 -0.01(-0.06%)
Dec 23, 2008 13.53 13.70 13.30 13.56 335,990 +0.04(+0.30%)
Dec 22, 2008 13.04 13.52 12.82 13.52 486,063 +0.48(+3.68%)
Dec 19, 2008 13.46 13.46 12.33 13.04 756,710 +0.02(+0.18%)
Dec 18, 2008 13.82 13.82 12.82 13.02 295,555 -0.71(-5.19%)
Dec 17, 2008 14.16 14.38 13.63 13.73 196,585 -0.51(-3.60%)
Dec 16, 2008 13.78 14.50 13.34 14.24 450,192 +0.71(+5.26%)
Dec 15, 2008 13.77 14.18 13.30 13.53 486,633 -0.23(-1.69%)
Dec 12, 2008 12.96 14.38 12.54 13.76 785,465 +0.64(+4.88%)
Dec 11, 2008 12.42 13.26 12.31 13.12 489,072 +0.54(+4.33%)
Dec 10, 2008 11.94 12.64 11.53 12.58 282,082 +0.77(+6.50%)
Dec 09, 2008 12.06 12.14 11.66 11.81 325,982 -0.32(-2.64%)
Dec 08, 2008 12.50 12.78 11.90 12.13 313,825 -0.10(-0.85%)
Dec 05, 2008 11.10 12.24 10.98 12.23 192,463 +0.96(+8.52%)
Dec 04, 2008 11.27 11.74 11.08 11.27 230,578 -0.09(-0.77%)
Dec 03, 2008 11.12 11.49 10.40 11.36 212,907 +0.50(+4.64%)
Dec 02, 2008 10.38 10.88 10.15 10.86 594,446 +0.68(+6.68%)
Dec 01, 2008 11.46 11.94 10.11 10.18 276,836 -1.43(-12.34%)
Nov 28, 2008 11.88 12.11 11.30 11.61 44,091 -0.37(-3.07%)
Nov 26, 2008 11.23 12.00 10.68 11.98 190,687 +0.49(+4.25%)
Nov 25, 2008 11.37 11.55 10.90 11.49 297,583 +0.26(+2.28%)
Nov 24, 2008 10.78 11.43 10.70 11.23 198,937 +0.58(+5.48%)
Nov 21, 2008 10.17 10.78 9.880 10.65 377,808 +0.65(+6.48%)
Nov 20, 2008 11.55 11.55 9.944 10.00 476,706 -1.63(-14.03%)
Nov 19, 2008 11.87 12.28 11.56 11.63 223,206 -0.27(-2.28%)
Nov 18, 2008 11.88 12.38 11.62 11.90 187,131 +0.03(+0.27%)
Nov 17, 2008 12.02 12.19 11.79 11.87 262,037 -0.25(-2.05%)
Nov 14, 2008 12.19 12.56 11.98 12.12 236,787 -0.26(-2.13%)
Nov 13, 2008 11.94 12.48 11.31 12.38 274,160 +0.47(+3.96%)
Nov 12, 2008 12.91 13.02 11.85 11.91 444,538 -1.13(-8.65%)
Nov 11, 2008 13.07 13.32 12.86 13.04 300,287 -0.12(-0.91%)
Nov 10, 2008 13.70 13.70 12.81 13.16 184,153 -0.30(-2.20%)
Nov 07, 2008 13.70 13.70 13.14 13.46 129,136 -0.15(-1.12%)
Nov 06, 2008 13.20 13.86 12.81 13.61 465,900 +0.29(+2.16%)
Nov 05, 2008 13.62 14.06 13.23 13.32 178,548 -0.44(-3.20%)
Nov 04, 2008 14.42 14.42 13.47 13.76 221,016 -0.41(-2.88%)
Nov 03, 2008 14.42 14.70 14.09 14.17 177,807 -0.47(-3.22%)
Oct 31, 2008 14.23 14.67 14.17 14.64 284,476 +0.38(+2.69%)
Oct 30, 2008 14.14 14.28 13.70 14.26 222,667 +0.39(+2.83%)
Oct 29, 2008 13.57 14.20 13.21 13.86 284,792 +0.41(+3.03%)
Oct 28, 2008 12.98 13.48 12.54 13.46 443,483 +0.70(+5.52%)
Oct 27, 2008 12.87 13.07 12.40 12.75 375,012 -0.16(-1.24%)
Oct 24, 2008 12.45 13.43 12.00 12.91 442,456 -0.79(-5.78%)
Oct 23, 2008 13.66 14.56 13.06 13.70 373,063 -0.58(-4.03%)
Oct 22, 2008 14.86 14.86 13.44 14.28 486,622 -0.89(-5.85%)
Oct 21, 2008 15.54 15.97 15.08 15.17 349,143 -0.71(-4.48%)
Oct 20, 2008 15.92 15.99 15.45 15.88 730,300 +0.86(+5.75%)
Oct 17, 2008 14.40 15.80 13.74 15.02 633,316 +0.42(+2.85%)
Oct 16, 2008 13.74 14.64 13.29 14.60 328,098 +0.77(+5.55%)
Oct 15, 2008 13.56 14.40 13.55 13.83 326,548 +0.06(+0.46%)
Oct 14, 2008 13.48 14.18 13.04 13.77 366,191 +0.54(+4.11%)
Oct 13, 2008 12.59 13.32 12.22 13.22 274,768 +0.94(+7.62%)
Oct 10, 2008 11.70 12.93 11.51 12.29 461,446 +0.46(+3.85%)
Oct 09, 2008 13.26 13.26 11.83 11.83 277,142 -1.27(-9.71%)
Oct 08, 2008 13.15 13.67 12.93 13.10 281,916 -0.30(-2.21%)
Oct 07, 2008 14.43 14.66 13.34 13.40 169,196 -0.85(-5.95%)
Oct 06, 2008 14.66 14.77 13.62 14.25 242,573 -0.58(-3.94%)
Oct 03, 2008 15.17 15.61 14.79 14.83 183,082 -0.14(-0.96%)
Oct 02, 2008 15.65 15.95 14.90 14.98 204,758 -0.62(-4.00%)
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.