Breaking News Bar

Business News and Information

Magellan Health (NQ: MGLN )

94.60 USD +0.06 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 40.21 41.11 39.85 41.06 309,199 +0.85(+2.11%)
Sep 29, 2008 40.43 41.14 39.24 40.21 314,308 -0.62(-1.52%)
Sep 26, 2008 40.78 41.68 40.17 40.83 516,233 +0.04(+0.10%)
Sep 25, 2008 41.06 42.14 40.71 40.79 578,494 -0.18(-0.44%)
Sep 24, 2008 41.81 43.53 40.85 40.97 243,875 -0.64(-1.54%)
Sep 23, 2008 41.87 43.12 41.55 41.61 216,032 -0.26(-0.62%)
Sep 22, 2008 41.89 43.51 41.68 41.87 351,155 +0.35(+0.84%)
Sep 19, 2008 44.05 45.03 41.52 41.52 1,218,532 -0.27(-0.65%)
Sep 18, 2008 41.94 42.44 40.13 41.79 472,309 +0.79(+1.93%)
Sep 17, 2008 41.77 42.47 40.45 41.00 487,900 -1.16(-2.75%)
Sep 16, 2008 41.76 42.86 41.43 42.16 589,452 -0.67(-1.56%)
Sep 15, 2008 44.12 44.67 42.18 42.83 413,608 -0.78(-1.79%)
Sep 12, 2008 43.78 44.24 43.36 43.61 399,805 -0.39(-0.89%)
Sep 11, 2008 44.08 44.08 43.29 44.00 419,213 -0.09(-0.20%)
Sep 10, 2008 44.55 44.66 43.88 44.09 526,608 +0.10(+0.23%)
Sep 09, 2008 44.25 45.18 43.33 43.99 477,025 -0.33(-0.74%)
Sep 08, 2008 44.24 44.80 43.82 44.32 538,348 +0.92(+2.12%)
Sep 05, 2008 44.00 44.37 42.95 43.40 429,522 -0.59(-1.34%)
Sep 04, 2008 44.36 44.52 43.65 43.99 493,622 -0.42(-0.95%)
Sep 03, 2008 43.97 44.80 43.69 44.41 639,592 +0.40(+0.91%)
Sep 02, 2008 44.16 44.73 43.84 44.01 561,079 +0.45(+1.03%)
Aug 29, 2008 43.85 44.16 43.51 43.56 324,291 -0.49(-1.11%)
Aug 28, 2008 43.96 44.19 43.81 44.05 366,846 +0.10(+0.23%)
Aug 27, 2008 43.75 44.24 43.68 43.95 419,873 +0.13(+0.30%)
Aug 26, 2008 43.23 44.00 43.23 43.82 221,361 +0.59(+1.36%)
Aug 25, 2008 43.83 43.86 42.94 43.23 222,336 -0.61(-1.39%)
Aug 22, 2008 43.79 44.07 43.53 43.84 186,741 +0.22(+0.50%)
Aug 21, 2008 42.97 44.13 42.97 43.62 265,032 +0.54(+1.25%)
Aug 20, 2008 43.62 44.13 42.57 43.08 347,696 -0.42(-0.97%)
Aug 19, 2008 43.33 43.91 43.10 43.50 217,234 -0.05(-0.11%)
Aug 18, 2008 43.72 44.24 43.36 43.55 290,884 -0.16(-0.37%)
Aug 15, 2008 44.41 44.99 43.59 43.71 545,342 +0.31(+0.71%)
Aug 14, 2008 43.25 43.73 42.77 43.40 357,683 +0.08(+0.18%)
Aug 13, 2008 43.42 44.17 43.24 43.32 453,643 -0.05(-0.12%)
Aug 12, 2008 43.24 43.69 43.00 43.37 339,942 +0.10(+0.23%)
Aug 11, 2008 43.43 43.50 42.95 43.27 516,550 +0.32(+0.75%)
Aug 08, 2008 42.91 43.52 42.79 42.95 607,400 -0.05(-0.12%)
Aug 07, 2008 42.90 43.34 42.74 43.00 354,282 -0.25(-0.58%)
Aug 06, 2008 42.88 43.32 42.47 43.25 274,331 -0.12(-0.28%)
Aug 05, 2008 43.53 43.82 42.79 43.37 534,395 +0.35(+0.81%)
Aug 04, 2008 42.55 43.71 42.34 43.02 499,749 +0.63(+1.49%)
Aug 01, 2008 42.09 43.04 41.48 42.39 776,665 +0.64(+1.53%)
Jul 31, 2008 40.39 42.10 40.14 41.75 1,141,488 +3.99(+10.57%)
Jul 30, 2008 37.18 38.24 37.14 37.76 387,455 +0.74(+2.00%)
Jul 29, 2008 37.02 37.30 36.22 37.02 272,585 +0.62(+1.70%)
Jul 28, 2008 37.03 37.26 36.27 36.40 180,978 -0.79(-2.12%)
Jul 25, 2008 36.84 37.45 36.48 37.19 324,152 +0.54(+1.47%)
Jul 24, 2008 37.52 37.52 36.50 36.65 353,608 -0.70(-1.87%)
Jul 23, 2008 37.09 37.74 36.89 37.35 338,573 +0.28(+0.76%)
Jul 22, 2008 36.12 37.82 36.12 37.07 292,693 +0.84(+2.32%)
Jul 21, 2008 36.40 36.61 35.95 36.23 198,591 +0.04(+0.11%)
Jul 18, 2008 36.30 36.83 35.92 36.19 279,554 -0.03(-0.08%)
Jul 17, 2008 36.11 36.37 35.62 36.22 347,053 +0.33(+0.92%)
Jul 16, 2008 35.85 35.99 35.47 35.89 293,755 +0.25(+0.70%)
Jul 15, 2008 35.08 36.05 34.94 35.64 225,167 +0.10(+0.28%)
Jul 14, 2008 36.05 36.46 34.96 35.54 229,113 -0.29(-0.81%)
Jul 11, 2008 35.64 36.00 35.00 35.83 276,273 -0.08(-0.22%)
Jul 10, 2008 36.14 36.30 35.18 35.91 478,759 -0.48(-1.32%)
Jul 09, 2008 36.54 36.59 36.11 36.39 184,896 +0.01(+0.03%)
Jul 08, 2008 35.90 36.40 35.41 36.38 278,724 +0.66(+1.85%)
Jul 07, 2008 35.65 36.02 35.51 35.72 417,942 +0.35(+0.99%)
Jul 04, 2008 35.33 35.81 35.07 35.37 272,657 +0.00(+0.00%)
Jul 03, 2008 35.33 35.81 35.07 35.37 272,657 +0.19(+0.54%)
Jul 02, 2008 36.82 36.94 35.00 35.18 1,238,726 -1.52(-4.14%)
Jul 01, 2008 37.01 37.35 36.45 36.70 366,286 -0.33(-0.89%)
Jun 30, 2008 38.14 38.14 36.88 37.03 573,228 -0.79(-2.09%)
Jun 27, 2008 38.54 39.10 37.82 37.82 1,039,011 -0.84(-2.17%)
Jun 26, 2008 38.50 39.17 38.50 38.66 348,221 -0.24(-0.62%)
Jun 25, 2008 38.59 39.17 38.58 38.90 358,915 +0.37(+0.96%)
Jun 24, 2008 38.91 39.30 38.47 38.53 292,029 -0.60(-1.53%)
Jun 23, 2008 39.48 39.60 38.98 39.13 276,605 -0.35(-0.89%)
Jun 20, 2008 38.93 39.52 38.77 39.48 599,706 +0.39(+1.00%)
Jun 19, 2008 37.73 39.14 37.57 39.09 344,076 +0.05(+0.13%)
Jun 18, 2008 39.03 39.53 39.00 39.04 247,091 -0.10(-0.26%)
Jun 17, 2008 39.27 39.30 38.91 39.14 177,331 -0.09(-0.23%)
Jun 16, 2008 39.17 39.25 38.77 39.23 214,718 -0.14(-0.36%)
Jun 13, 2008 39.29 39.48 39.00 39.37 273,133 +0.36(+0.92%)
Jun 12, 2008 38.15 39.12 38.11 39.01 456,639 +0.55(+1.43%)
Jun 11, 2008 38.54 38.61 38.10 38.46 294,335 -0.20(-0.52%)
Jun 10, 2008 38.73 38.95 38.49 38.66 243,771 -0.15(-0.39%)
Jun 09, 2008 38.91 39.11 38.44 38.81 225,207 -0.12(-0.31%)
Jun 06, 2008 39.83 39.83 38.77 38.93 379,812 -1.19(-2.97%)
Jun 05, 2008 38.52 40.13 38.52 40.12 274,546 +0.76(+1.93%)
Jun 04, 2008 39.71 39.71 39.25 39.36 382,314 -0.32(-0.81%)
Jun 03, 2008 40.16 40.34 39.37 39.68 344,429 -0.36(-0.90%)
Jun 02, 2008 40.15 40.70 39.59 40.04 428,193 -0.21(-0.52%)
May 30, 2008 40.43 40.43 39.73 40.25 421,973 -0.22(-0.54%)
May 29, 2008 40.10 40.80 40.05 40.47 3,973,707 +0.51(+1.28%)
May 28, 2008 39.77 40.07 39.24 39.96 391,477 +0.21(+0.53%)
May 27, 2008 39.52 39.90 39.26 39.75 303,559 +0.26(+0.66%)
May 26, 2008 39.63 40.24 39.00 39.49 911,633 +0.00(+0.00%)
May 23, 2008 39.63 40.24 39.00 39.49 911,633 +1.05(+2.73%)
May 22, 2008 37.83 38.60 37.12 38.44 312,105 +0.72(+1.91%)
May 21, 2008 37.05 37.79 36.88 37.72 314,349 +0.76(+2.06%)
May 20, 2008 37.28 37.28 36.75 36.96 260,043 -0.10(-0.27%)
May 19, 2008 37.05 37.28 36.75 37.06 269,254 +0.00(+0.00%)
May 16, 2008 37.00 37.08 36.75 37.06 319,055 +0.21(+0.57%)
May 15, 2008 36.73 36.92 36.60 36.85 221,405 +0.05(+0.14%)
May 14, 2008 36.88 37.07 36.70 36.80 286,930 -0.10(-0.27%)
May 13, 2008 36.89 37.18 36.57 36.90 347,572 +0.10(+0.27%)
May 12, 2008 36.66 36.95 36.50 36.80 322,903 -0.13(-0.35%)
May 09, 2008 36.00 37.17 35.68 36.93 472,713 +0.83(+2.30%)
May 08, 2008 35.98 36.30 35.62 36.10 380,064 -0.05(-0.14%)
May 07, 2008 36.44 36.73 36.07 36.15 394,741 -0.18(-0.50%)
May 06, 2008 36.19 36.42 35.80 36.33 626,433 -0.07(-0.19%)
May 05, 2008 36.52 37.01 36.10 36.40 951,994 -0.31(-0.84%)
May 02, 2008 38.00 38.67 36.58 36.71 1,543,835 -2.08(-5.36%)
May 01, 2008 38.49 38.89 38.25 38.79 682,788 +0.20(+0.52%)
Apr 30, 2008 38.98 39.80 38.35 38.59 456,322 +0.20(+0.52%)
Apr 29, 2008 38.84 39.02 38.39 38.39 275,486 -0.41(-1.06%)
Apr 28, 2008 38.82 39.06 38.66 38.80 169,298 -0.14(-0.36%)
Apr 25, 2008 38.99 39.07 38.81 38.94 207,634 -0.05(-0.13%)
Apr 24, 2008 39.13 39.23 38.24 38.99 215,978 +0.00(+0.00%)
Apr 23, 2008 37.22 39.00 37.17 38.99 459,327 +1.92(+5.18%)
Apr 22, 2008 38.54 38.61 37.07 37.07 419,582 -1.73(-4.46%)
Apr 21, 2008 38.96 39.18 38.70 38.80 235,137 -0.32(-0.82%)
Apr 18, 2008 39.21 39.24 38.80 39.12 538,688 +0.06(+0.15%)
Apr 17, 2008 38.91 39.31 38.69 39.06 280,233 +0.06(+0.15%)
Apr 16, 2008 39.30 39.49 38.73 39.00 336,594 +0.01(+0.03%)
Apr 15, 2008 39.44 39.92 38.90 38.99 197,592 -0.26(-0.66%)
Apr 14, 2008 39.45 40.02 39.11 39.25 169,817 -0.29(-0.73%)
Apr 11, 2008 39.56 40.49 39.51 39.54 239,896 -0.96(-2.37%)
Apr 10, 2008 40.25 40.76 40.25 40.50 208,385 +0.25(+0.62%)
Apr 09, 2008 40.70 41.00 39.91 40.25 259,011 -0.45(-1.11%)
Apr 08, 2008 40.51 40.99 40.22 40.70 224,834 -0.02(-0.05%)
Apr 07, 2008 40.97 41.00 40.69 40.72 120,233 -0.17(-0.42%)
Apr 04, 2008 41.25 41.30 40.66 40.89 273,000 -0.34(-0.82%)
Apr 03, 2008 41.05 41.89 40.97 41.23 646,382 +0.95(+2.36%)
Apr 02, 2008 40.43 40.64 40.17 40.28 247,469 -0.02(-0.05%)
Apr 01, 2008 39.39 40.44 39.39 40.30 262,985 +0.61(+1.54%)
Mar 31, 2008 39.14 40.00 39.02 39.69 215,510 +0.45(+1.15%)
Mar 28, 2008 39.76 40.00 39.16 39.24 252,178 -0.51(-1.28%)
Mar 27, 2008 39.55 40.35 39.29 39.75 535,582 +0.33(+0.84%)
Mar 26, 2008 39.00 39.43 38.48 39.42 209,043 +0.15(+0.38%)
Mar 25, 2008 39.40 40.09 38.80 39.27 299,641 -0.05(-0.13%)
Mar 24, 2008 40.29 40.40 39.04 39.32 362,233 -0.77(-1.92%)
Mar 21, 2008 40.41 40.62 39.19 40.09 709,881 +0.00(+0.00%)
Mar 20, 2008 40.41 40.62 39.19 40.09 709,881 +0.40(+1.01%)
Mar 19, 2008 40.05 40.83 39.64 39.69 514,647 -0.33(-0.82%)
Mar 18, 2008 38.54 40.40 38.51 40.02 742,088 +2.22(+5.87%)
Mar 17, 2008 37.75 38.49 37.48 37.80 400,836 -0.57(-1.49%)
Mar 14, 2008 39.31 39.31 38.22 38.37 477,554 -0.76(-1.94%)
Mar 13, 2008 37.44 39.15 37.26 39.13 720,547 +1.18(+3.11%)
Mar 12, 2008 38.83 38.97 37.74 37.95 859,376 -1.12(-2.87%)
Mar 11, 2008 39.50 39.50 37.45 39.07 1,196,323 -0.68(-1.71%)
Mar 10, 2008 40.40 40.77 39.59 39.75 409,173 -0.59(-1.46%)
Mar 07, 2008 40.00 40.80 39.98 40.34 276,195 -0.06(-0.15%)
Mar 06, 2008 41.20 41.36 40.40 40.40 371,076 -1.07(-2.58%)
Mar 05, 2008 41.80 41.80 40.91 41.47 412,407 -0.17(-0.41%)
Mar 04, 2008 41.74 41.97 41.31 41.64 479,582 -0.34(-0.81%)
Mar 03, 2008 43.20 44.43 41.37 41.98 849,368 -1.35(-3.12%)
Feb 29, 2008 44.38 45.60 43.14 43.33 851,941 +1.16(+2.75%)
Feb 28, 2008 42.50 42.50 41.71 42.17 479,172 -0.48(-1.13%)
Feb 27, 2008 42.92 43.34 42.18 42.65 460,685 -0.61(-1.41%)
Feb 26, 2008 42.50 43.53 42.06 43.26 775,654 -0.78(-1.77%)
Feb 25, 2008 44.04 44.25 43.63 44.04 187,460 +0.10(+0.23%)
Feb 22, 2008 44.09 44.32 43.24 43.94 200,195 -0.01(-0.02%)
Feb 21, 2008 44.15 44.32 43.71 43.95 163,491 +0.09(+0.21%)
Feb 20, 2008 43.55 44.06 43.29 43.86 163,417 +0.05(+0.11%)
Feb 19, 2008 44.04 44.14 43.45 43.81 170,639 +0.26(+0.60%)
Feb 18, 2008 43.07 43.66 42.53 43.55 217,185 +0.00(+0.00%)
Feb 15, 2008 43.07 43.66 42.53 43.55 217,185 +0.17(+0.39%)
Feb 14, 2008 43.84 44.04 43.13 43.38 237,880 -0.44(-1.00%)
Feb 13, 2008 43.02 43.88 42.48 43.82 295,783 +1.10(+2.57%)
Feb 12, 2008 42.83 43.54 42.36 42.72 220,333 +0.03(+0.07%)
Feb 11, 2008 43.02 43.12 42.25 42.69 152,337 -0.40(-0.93%)
Feb 08, 2008 43.15 43.69 42.68 43.09 181,839 -0.08(-0.19%)
Feb 07, 2008 43.02 43.82 42.62 43.17 227,856 -0.01(-0.02%)
Feb 06, 2008 43.28 43.79 42.88 43.18 186,529 +0.20(+0.47%)
Feb 05, 2008 42.92 43.50 42.80 42.98 227,468 -0.63(-1.44%)
Feb 04, 2008 43.26 44.63 42.82 43.61 218,260 +0.21(+0.48%)
Feb 01, 2008 44.00 44.56 42.80 43.40 385,406 -0.34(-0.78%)
Jan 31, 2008 43.41 44.28 43.12 43.74 402,845 -0.23(-0.52%)
Jan 30, 2008 43.67 45.40 43.67 43.97 184,562 -0.04(-0.09%)
Jan 29, 2008 44.31 44.37 43.66 44.01 362,018 -0.22(-0.50%)
Jan 28, 2008 43.87 44.33 43.55 44.23 280,334 +0.68(+1.56%)
Jan 25, 2008 43.85 45.59 43.55 43.55 267,996 -0.88(-1.98%)
Jan 24, 2008 45.13 45.13 44.14 44.43 264,365 -0.39(-0.87%)
Jan 23, 2008 44.53 45.08 43.75 44.82 454,502 -0.43(-0.95%)
Jan 22, 2008 45.28 46.39 44.90 45.25 268,227 -0.48(-1.05%)
Jan 21, 2008 47.13 47.13 45.19 45.73 354,371 +0.00(+0.00%)
Jan 18, 2008 47.13 47.13 45.19 45.73 354,371 -1.12(-2.39%)
Jan 17, 2008 47.71 47.71 46.41 46.85 300,642 -0.75(-1.58%)
Jan 16, 2008 47.11 48.07 46.42 47.60 398,802 +0.46(+0.98%)
Jan 15, 2008 46.70 47.60 46.15 47.14 235,594 -0.16(-0.34%)
Jan 14, 2008 47.04 47.87 46.66 47.30 233,536 +0.38(+0.81%)
Jan 11, 2008 47.58 48.03 46.92 46.92 337,884 -0.94(-1.96%)
Jan 10, 2008 47.27 48.10 47.00 47.86 403,688 -0.07(-0.15%)
Jan 09, 2008 47.11 48.03 47.05 47.93 379,545 +0.79(+1.68%)
Jan 08, 2008 47.58 47.92 47.08 47.14 258,593 -0.34(-0.72%)
Jan 07, 2008 46.61 47.55 46.10 47.48 403,409 +1.28(+2.77%)
Jan 04, 2008 46.30 46.87 46.01 46.20 267,100 -0.32(-0.69%)
Jan 03, 2008 46.63 46.89 46.45 46.52 295,493 -0.08(-0.17%)
Jan 02, 2008 46.47 46.90 45.69 46.60 243,068 -0.03(-0.06%)
Jan 01, 2008 47.60 47.64 46.21 46.63 259,429 +0.00(+0.00%)
Dec 31, 2007 47.60 47.64 46.21 46.63 259,429 -1.01(-2.12%)
Dec 28, 2007 48.03 48.03 46.98 47.64 226,667 -0.08(-0.17%)
Dec 27, 2007 48.94 49.00 47.68 47.72 142,108 -1.16(-2.37%)
Dec 26, 2007 48.72 49.05 48.60 48.88 173,832 +0.17(+0.35%)
Dec 24, 2007 48.98 49.03 48.54 48.71 56,156 +0.00(+0.00%)
Dec 21, 2007 48.58 49.25 47.65 48.71 683,371 +0.76(+1.58%)
Dec 20, 2007 47.00 47.96 46.58 47.95 200,438 +1.15(+2.46%)
Dec 19, 2007 45.53 46.83 45.36 46.80 351,572 +1.31(+2.88%)
Dec 18, 2007 45.26 45.67 44.99 45.49 291,878 +0.32(+0.71%)
Dec 17, 2007 44.67 45.50 44.67 45.17 147,480 +0.16(+0.36%)
Dec 14, 2007 45.40 45.73 44.73 45.01 124,311 -0.69(-1.51%)
Dec 13, 2007 44.76 46.29 44.00 45.70 473,807 +0.46(+1.02%)
Dec 12, 2007 44.65 46.21 44.61 45.24 459,549 +0.59(+1.32%)
Dec 11, 2007 45.55 45.59 44.32 44.65 516,266 -0.93(-2.04%)
Dec 10, 2007 45.54 45.67 44.78 45.58 429,608 +0.24(+0.53%)
Dec 07, 2007 45.82 45.82 44.79 45.34 235,827 -0.34(-0.74%)
Dec 06, 2007 45.53 45.91 45.15 45.68 260,582 +0.09(+0.20%)
Dec 05, 2007 46.06 46.48 45.28 45.59 252,893 +0.20(+0.44%)
Dec 04, 2007 44.79 45.64 44.29 45.39 272,237 +0.37(+0.82%)
Dec 03, 2007 45.62 45.62 44.61 45.02 186,780 -0.43(-0.95%)
Nov 30, 2007 45.53 45.53 44.54 45.45 421,832 +0.28(+0.62%)
Nov 29, 2007 45.72 46.20 44.83 45.17 217,855 -0.57(-1.25%)
Nov 28, 2007 46.26 46.26 45.32 45.74 266,574 +0.02(+0.04%)
Nov 27, 2007 45.57 46.04 45.07 45.72 191,698 +0.35(+0.77%)
Nov 26, 2007 45.71 46.25 45.28 45.37 236,809 -0.40(-0.87%)
Nov 23, 2007 45.44 46.21 45.44 45.77 110,465 +0.73(+1.62%)
Nov 21, 2007 45.54 46.26 44.55 45.04 502,621 -0.79(-1.72%)
Nov 20, 2007 46.41 46.65 45.54 45.83 321,654 -0.66(-1.42%)
Nov 19, 2007 46.41 46.99 45.92 46.49 241,140 -0.40(-0.85%)
Nov 16, 2007 46.79 47.15 46.45 46.89 275,733 +0.13(+0.28%)
Nov 15, 2007 46.86 47.79 46.57 46.76 245,286 -0.35(-0.74%)
Nov 14, 2007 47.00 47.94 46.89 47.11 626,874 +0.15(+0.32%)
Nov 13, 2007 47.33 48.05 46.60 46.96 473,070 +0.09(+0.19%)
Nov 12, 2007 46.81 47.72 46.76 46.87 671,068 +0.18(+0.39%)
Nov 09, 2007 45.76 47.20 45.76 46.69 353,756 +0.50(+1.08%)
Nov 08, 2007 45.81 46.64 45.59 46.19 478,795 +0.69(+1.52%)
Nov 07, 2007 45.26 46.50 45.26 45.50 370,492 -1.04(-2.23%)
Nov 06, 2007 45.83 46.64 45.80 46.54 461,330 +1.05(+2.31%)
Nov 05, 2007 45.55 47.11 45.37 45.49 781,165 +0.01(+0.02%)
Nov 02, 2007 46.06 46.08 43.75 45.48 1,631,817 +4.93(+12.16%)
Nov 01, 2007 41.57 41.78 40.27 40.55 270,368 -1.55(-3.68%)
Oct 31, 2007 42.01 42.14 41.07 42.10 239,172 +0.17(+0.41%)
Oct 30, 2007 41.42 42.49 41.42 41.93 281,176 +0.41(+0.99%)
Oct 29, 2007 41.10 41.78 40.99 41.52 133,445 +0.47(+1.14%)
Oct 26, 2007 41.74 42.15 40.20 41.05 237,965 -0.39(-0.94%)
Oct 25, 2007 41.78 42.28 41.15 41.44 261,902 -0.37(-0.88%)
Oct 24, 2007 41.62 42.07 41.07 41.81 437,792 +0.04(+0.10%)
Oct 23, 2007 42.32 42.37 41.43 41.77 364,661 -0.19(-0.45%)
Oct 22, 2007 40.95 42.00 40.74 41.96 354,700 +0.79(+1.92%)
Oct 19, 2007 42.05 42.05 41.13 41.17 241,639 -0.83(-1.98%)
Oct 18, 2007 42.28 42.47 41.77 42.00 303,095 -0.51(-1.20%)
Oct 17, 2007 42.58 42.73 41.87 42.51 232,181 +0.42(+1.00%)
Oct 16, 2007 41.88 42.14 41.63 42.09 300,423 +0.01(+0.02%)
Oct 15, 2007 42.53 42.63 41.54 42.08 221,029 -0.54(-1.27%)
Oct 12, 2007 42.52 42.80 42.31 42.62 355,735 +0.07(+0.16%)
Oct 11, 2007 42.14 42.78 42.03 42.55 318,739 +0.54(+1.29%)
Oct 10, 2007 41.76 42.08 41.70 42.01 341,307 +0.05(+0.12%)
Oct 09, 2007 41.11 42.08 40.39 41.96 586,480 +0.86(+2.09%)
Oct 08, 2007 40.92 42.25 40.72 41.10 334,138 +0.17(+0.42%)
Oct 05, 2007 40.23 41.16 39.91 40.93 303,678 +1.14(+2.87%)
Oct 04, 2007 40.73 40.77 39.79 39.79 263,066 -0.75(-1.85%)
Oct 03, 2007 40.74 41.04 40.12 40.54 278,926 -0.40(-0.98%)
Oct 02, 2007 41.40 41.90 40.80 40.94 265,987 -0.40(-0.97%)
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.
 
bottom clear