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

Merit Medical Sys (NQ: MMSI )

76.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
Oct 01, 2008 14.94 15.80 14.94 15.60 218,183 +0.58(+3.89%)
Sep 30, 2008 15.18 15.41 14.67 15.02 223,635 -0.16(-1.05%)
Sep 29, 2008 16.19 16.19 14.53 15.18 200,681 -1.18(-7.19%)
Sep 26, 2008 15.76 16.46 15.63 16.35 207,176 +0.38(+2.35%)
Sep 25, 2008 15.94 16.20 15.62 15.98 155,820 +0.09(+0.55%)
Sep 24, 2008 15.96 16.37 15.45 15.89 136,261 -0.02(-0.15%)
Sep 23, 2008 15.88 16.36 15.62 15.91 175,100 +0.07(+0.45%)
Sep 22, 2008 16.44 16.51 15.27 15.84 250,907 -0.67(-4.07%)
Sep 19, 2008 16.00 16.80 15.85 16.51 802,385 +0.99(+6.39%)
Sep 18, 2008 15.20 15.85 14.46 15.52 433,247 +0.60(+4.02%)
Sep 17, 2008 15.60 15.98 14.82 14.92 169,856 -0.83(-5.28%)
Sep 16, 2008 15.30 15.83 15.20 15.75 186,608 +0.21(+1.34%)
Sep 15, 2008 15.68 16.17 15.36 15.54 120,995 -0.38(-2.36%)
Sep 12, 2008 16.00 16.20 15.69 15.92 294,042 -0.09(-0.55%)
Sep 11, 2008 15.55 16.01 15.17 16.01 275,738 +0.44(+2.83%)
Sep 10, 2008 15.78 15.80 15.38 15.57 236,362 -0.07(-0.46%)
Sep 09, 2008 15.23 15.76 14.82 15.64 269,266 +0.46(+3.06%)
Sep 08, 2008 14.82 15.24 14.81 15.18 235,490 +0.44(+2.99%)
Sep 05, 2008 15.17 15.21 14.52 14.74 336,352 -0.42(-2.80%)
Sep 04, 2008 15.54 15.78 15.12 15.16 269,272 -0.49(-3.12%)
Sep 03, 2008 15.44 15.87 15.38 15.65 416,818 +0.14(+0.93%)
Sep 02, 2008 15.67 16.11 15.08 15.50 234,648 +0.02(+0.10%)
Aug 29, 2008 15.60 15.62 14.99 15.49 141,426 -0.13(-0.82%)
Aug 28, 2008 15.58 15.62 15.13 15.62 170,083 +0.05(+0.31%)
Aug 27, 2008 15.14 15.74 15.14 15.57 205,337 +0.46(+3.02%)
Aug 26, 2008 15.37 15.46 14.82 15.11 253,346 -0.28(-1.82%)
Aug 25, 2008 15.92 15.92 15.20 15.39 134,038 -0.57(-3.56%)
Aug 22, 2008 16.08 16.08 15.82 15.96 150,996 -0.06(-0.35%)
Aug 21, 2008 16.38 16.58 15.83 16.02 236,313 -0.47(-2.86%)
Aug 20, 2008 16.74 16.81 16.17 16.49 364,032 -0.26(-1.53%)
Aug 19, 2008 16.40 16.82 16.40 16.74 349,181 +0.41(+2.50%)
Aug 18, 2008 16.44 16.66 16.02 16.34 269,897 -0.10(-0.63%)
Aug 15, 2008 16.69 16.86 15.97 16.44 325,040 -0.09(-0.53%)
Aug 14, 2008 16.84 17.08 16.46 16.53 221,988 -0.43(-2.55%)
Aug 13, 2008 16.71 17.09 16.64 16.96 278,198 +0.18(+1.05%)
Aug 12, 2008 16.56 16.78 16.31 16.78 280,520 +0.21(+1.25%)
Aug 11, 2008 16.29 16.73 15.95 16.58 187,388 +0.25(+1.52%)
Aug 08, 2008 15.98 16.53 15.81 16.33 286,652 +0.30(+1.90%)
Aug 07, 2008 16.26 16.36 15.98 16.02 213,871 -0.26(-1.62%)
Aug 06, 2008 16.02 16.39 15.64 16.29 247,442 +0.27(+1.70%)
Aug 05, 2008 16.08 16.20 15.90 16.02 225,256 +0.05(+0.30%)
Aug 04, 2008 15.89 16.32 15.78 15.97 337,148 +0.10(+0.66%)
Aug 01, 2008 16.17 16.17 15.82 15.86 290,536 -0.30(-1.88%)
Jul 31, 2008 16.05 16.34 16.03 16.17 445,745 +0.02(+0.10%)
Jul 30, 2008 16.18 16.32 15.92 16.15 408,795 +0.03(+0.20%)
Jul 29, 2008 16.12 16.46 15.30 16.12 770,220 +0.50(+3.23%)
Jul 28, 2008 15.69 15.71 15.26 15.62 253,631 -0.08(-0.51%)
Jul 25, 2008 15.60 15.82 15.26 15.70 733,752 +0.09(+0.56%)
Jul 24, 2008 15.94 16.15 15.52 15.61 491,857 -0.30(-1.86%)
Jul 23, 2008 16.13 16.15 15.52 15.90 488,733 -0.22(-1.39%)
Jul 22, 2008 15.47 16.19 15.30 16.13 641,681 +0.66(+4.29%)
Jul 21, 2008 15.51 15.63 15.27 15.46 455,072 -0.01(-0.05%)
Jul 18, 2008 15.35 15.54 15.34 15.47 351,322 +0.06(+0.36%)
Jul 17, 2008 15.23 15.50 15.23 15.42 925,272 +0.18(+1.21%)
Jul 16, 2008 15.18 15.44 15.04 15.23 686,132 +0.07(+0.47%)
Jul 15, 2008 14.41 15.58 14.41 15.16 1,180,187 +0.90(+6.28%)
Jul 14, 2008 13.66 14.61 13.64 14.26 748,727 +0.82(+6.07%)
Jul 11, 2008 12.99 13.63 12.73 13.45 740,765 +0.37(+2.81%)
Jul 10, 2008 12.12 13.09 12.12 13.08 512,271 +0.93(+7.64%)
Jul 09, 2008 12.19 12.30 11.98 12.15 153,178 -0.02(-0.13%)
Jul 08, 2008 11.71 12.21 11.54 12.17 171,210 +0.50(+4.32%)
Jul 07, 2008 11.82 11.89 11.62 11.66 255,363 -0.11(-0.95%)
Jul 04, 2008 11.83 11.96 11.65 11.78 131,988 +0.00(+0.00%)
Jul 03, 2008 11.83 11.96 11.65 11.78 131,988 -0.05(-0.41%)
Jul 02, 2008 11.57 11.90 11.34 11.82 286,361 +0.22(+1.93%)
Jul 01, 2008 11.63 11.96 11.44 11.60 329,488 -0.16(-1.36%)
Jun 30, 2008 11.75 11.91 11.62 11.76 338,447 -0.16(-1.34%)
Jun 27, 2008 12.44 12.54 11.87 11.92 1,042,507 -0.57(-4.55%)
Jun 26, 2008 12.46 12.59 12.34 12.49 204,372 -0.11(-0.89%)
Jun 25, 2008 12.62 12.78 12.54 12.60 207,096 -0.01(-0.06%)
Jun 24, 2008 12.44 12.71 12.36 12.61 250,468 +0.07(+0.57%)
Jun 23, 2008 12.75 12.89 12.48 12.54 277,915 -0.19(-1.51%)
Jun 20, 2008 12.62 12.98 12.54 12.73 413,066 +0.02(+0.19%)
Jun 19, 2008 12.66 12.89 12.61 12.70 261,501 +0.04(+0.32%)
Jun 18, 2008 12.62 12.75 12.50 12.66 151,761 +0.00(+0.00%)
Jun 17, 2008 12.86 12.87 12.66 12.66 187,888 -0.18(-1.43%)
Jun 16, 2008 12.78 13.00 12.72 12.85 244,847 +0.06(+0.50%)
Jun 13, 2008 12.66 12.86 12.55 12.78 233,517 +0.23(+1.85%)
Jun 12, 2008 12.41 12.69 12.29 12.55 123,083 +0.23(+1.88%)
Jun 11, 2008 12.44 12.46 12.23 12.32 90,885 -0.17(-1.35%)
Jun 10, 2008 12.44 12.54 12.18 12.49 123,526 +0.01(+0.06%)
Jun 09, 2008 12.41 12.57 12.13 12.48 150,028 +0.06(+0.52%)
Jun 06, 2008 12.77 12.78 12.41 12.42 93,095 -0.43(-3.36%)
Jun 05, 2008 12.78 12.87 12.55 12.85 182,800 +0.05(+0.38%)
Jun 04, 2008 12.61 12.84 12.50 12.80 395,656 +0.13(+1.01%)
Jun 03, 2008 12.78 12.80 12.44 12.67 126,556 -0.04(-0.31%)
Jun 02, 2008 12.70 12.78 12.54 12.71 187,075 -0.02(-0.19%)
May 30, 2008 12.80 12.80 12.58 12.74 343,016 -0.03(-0.25%)
May 29, 2008 12.49 12.84 12.22 12.77 374,538 +0.26(+2.11%)
May 28, 2008 12.18 12.55 12.18 12.50 213,832 +0.34(+2.83%)
May 27, 2008 11.98 12.16 11.81 12.16 160,786 +0.22(+1.81%)
May 26, 2008 11.81 12.01 11.73 11.94 101,311 +0.00(+0.00%)
May 23, 2008 11.81 12.01 11.73 11.94 101,311 +0.06(+0.54%)
May 22, 2008 11.53 11.98 11.47 11.88 211,886 +0.35(+3.05%)
May 21, 2008 11.54 11.82 11.46 11.53 137,745 +0.02(+0.14%)
May 20, 2008 11.45 11.66 11.36 11.51 161,656 +0.03(+0.28%)
May 19, 2008 11.57 11.76 11.40 11.48 187,792 -0.12(-1.03%)
May 16, 2008 11.67 11.71 11.30 11.60 164,968 -0.01(-0.07%)
May 15, 2008 11.35 11.68 11.30 11.61 235,860 +0.23(+2.04%)
May 14, 2008 11.67 11.74 11.37 11.38 164,087 -0.30(-2.60%)
May 13, 2008 11.80 11.90 11.54 11.68 104,696 -0.08(-0.68%)
May 12, 2008 11.58 11.86 11.58 11.76 117,037 +0.22(+1.94%)
May 09, 2008 11.46 11.56 11.42 11.54 167,456 -0.02(-0.21%)
May 08, 2008 11.57 11.69 11.35 11.56 193,475 +0.02(+0.14%)
May 07, 2008 11.59 11.64 11.49 11.54 135,131 -0.01(-0.07%)
May 06, 2008 11.46 11.61 11.44 11.55 362,483 +0.00(+0.00%)
May 05, 2008 11.66 11.82 11.37 11.55 445,696 -0.15(-1.30%)
May 02, 2008 11.95 12.23 11.66 11.70 270,376 -0.18(-1.55%)
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.