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

Merit Medical Sys (NQ: MMSI )

82.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 31, 2005 9.624 9.808 9.280 9.536 254,073 -0.06(-0.67%)
Oct 28, 2005 9.512 9.800 9.376 9.600 405,782 +0.20(+2.13%)
Oct 27, 2005 9.776 9.856 9.328 9.400 452,411 -0.42(-4.24%)
Oct 26, 2005 9.856 10.00 9.688 9.816 290,685 -0.04(-0.41%)
Oct 25, 2005 9.840 10.00 9.688 9.856 377,396 +0.02(+0.16%)
Oct 24, 2005 10.02 10.10 9.800 9.840 437,645 -0.16(-1.60%)
Oct 21, 2005 10.08 10.23 9.896 10.00 476,532 -0.04(-0.40%)
Oct 20, 2005 10.40 10.43 9.896 10.04 811,953 -0.36(-3.46%)
Oct 19, 2005 12.06 12.42 10.31 10.40 790,002 -1.72(-14.19%)
Oct 18, 2005 11.99 12.25 11.83 12.12 163,971 +0.10(+0.87%)
Oct 17, 2005 11.98 12.26 11.82 12.02 146,552 +0.01(+0.07%)
Oct 14, 2005 11.99 12.39 11.80 12.01 213,341 +0.10(+0.81%)
Oct 13, 2005 11.84 12.11 11.56 11.91 195,155 +0.00(+0.00%)
Oct 12, 2005 11.86 12.22 11.48 11.91 342,846 -0.02(-0.20%)
Oct 11, 2005 12.75 12.83 11.87 11.94 736,063 -0.79(-6.22%)
Oct 10, 2005 12.98 12.98 12.52 12.73 69,507 -0.26(-1.97%)
Oct 07, 2005 12.87 13.07 12.87 12.98 105,500 +0.15(+1.18%)
Oct 06, 2005 12.94 13.24 12.50 12.83 217,662 -0.15(-1.17%)
Oct 05, 2005 13.53 13.58 12.97 12.98 150,153 -0.58(-4.25%)
Oct 04, 2005 13.90 13.95 13.56 13.56 121,848 -0.44(-3.14%)
Oct 03, 2005 14.12 14.16 13.83 14.00 104,967 -0.19(-1.35%)
Sep 30, 2005 14.36 14.36 13.81 14.19 113,110 -0.19(-1.33%)
Sep 29, 2005 14.16 14.40 14.05 14.38 249,636 +0.22(+1.52%)
Sep 28, 2005 13.83 14.41 13.76 14.17 588,642 +0.33(+2.37%)
Sep 27, 2005 13.54 13.91 13.36 13.84 156,371 +0.33(+2.43%)
Sep 26, 2005 13.21 13.54 13.20 13.51 218,796 +0.39(+2.99%)
Sep 23, 2005 13.12 13.20 12.86 13.12 119,325 +0.00(+0.00%)
Sep 22, 2005 13.12 13.31 12.83 13.12 371,440 +0.06(+0.49%)
Sep 21, 2005 13.21 13.21 12.50 13.06 177,071 -0.23(-1.75%)
Sep 20, 2005 13.68 13.68 13.00 13.29 212,842 -0.30(-2.24%)
Sep 19, 2005 13.78 13.80 13.48 13.59 88,756 -0.22(-1.62%)
Sep 16, 2005 13.88 13.93 13.52 13.82 320,133 +0.02(+0.17%)
Sep 15, 2005 13.69 13.84 13.53 13.79 114,853 +0.12(+0.88%)
Sep 14, 2005 14.04 14.10 13.64 13.67 114,750 -0.30(-2.12%)
Sep 13, 2005 14.35 14.53 13.97 13.97 95,705 -0.46(-3.16%)
Sep 12, 2005 14.06 14.53 14.06 14.42 101,427 +0.28(+1.98%)
Sep 09, 2005 14.24 14.35 14.12 14.14 58,987 -0.13(-0.90%)
Sep 08, 2005 14.34 14.38 14.08 14.27 41,043 -0.14(-0.94%)
Sep 07, 2005 14.41 14.52 14.24 14.41 104,325 -0.03(-0.22%)
Sep 06, 2005 13.95 14.44 13.88 14.44 267,195 +0.56(+4.03%)
Sep 02, 2005 14.11 14.30 13.82 13.88 147,711 -0.20(-1.42%)
Sep 01, 2005 14.08 14.16 13.78 14.08 159,022 +0.10(+0.74%)
Aug 31, 2005 13.99 14.14 13.82 13.98 204,436 +0.09(+0.63%)
Aug 30, 2005 13.76 13.95 13.64 13.89 75,507 +0.06(+0.46%)
Aug 29, 2005 13.70 13.90 13.45 13.82 139,841 +0.09(+0.64%)
Aug 26, 2005 13.98 14.00 13.68 13.74 124,318 -0.23(-1.66%)
Aug 25, 2005 14.06 14.08 13.89 13.97 158,881 -0.07(-0.51%)
Aug 24, 2005 14.17 14.28 13.99 14.04 140,355 -0.14(-1.02%)
Aug 23, 2005 14.40 14.48 14.03 14.18 130,702 -0.30(-2.04%)
Aug 22, 2005 14.21 14.60 14.21 14.48 210,565 +0.24(+1.69%)
Aug 19, 2005 14.40 14.50 14.22 14.24 141,333 -0.26(-1.77%)
Aug 18, 2005 14.34 14.63 14.19 14.50 131,763 +0.14(+1.00%)
Aug 17, 2005 14.55 14.61 14.16 14.35 231,151 -0.18(-1.27%)
Aug 16, 2005 14.40 14.61 14.22 14.54 249,356 +0.14(+0.94%)
Aug 15, 2005 14.00 14.40 14.00 14.40 163,882 +0.37(+2.62%)
Aug 12, 2005 13.98 14.17 13.90 14.03 74,993 +0.02(+0.11%)
Aug 11, 2005 13.82 14.14 13.82 14.02 129,870 +0.10(+0.75%)
Aug 10, 2005 13.82 13.97 13.68 13.91 144,063 +0.13(+0.93%)
Aug 09, 2005 13.71 13.87 13.63 13.78 108,007 +0.11(+0.82%)
Aug 08, 2005 13.72 13.98 13.42 13.67 326,662 -0.02(-0.12%)
Aug 05, 2005 13.80 14.01 13.50 13.69 228,012 -0.11(-0.81%)
Aug 04, 2005 14.04 14.08 13.70 13.80 194,792 -0.30(-2.10%)
Aug 03, 2005 13.60 14.10 13.34 14.10 557,683 +0.55(+4.08%)
Aug 02, 2005 13.88 14.10 13.10 13.54 644,748 -0.31(-2.25%)
Aug 01, 2005 13.81 13.88 13.67 13.86 131,831 +0.07(+0.52%)
Jul 29, 2005 13.73 13.98 13.60 13.78 156,826 -0.18(-1.26%)
Jul 28, 2005 13.61 13.99 13.58 13.96 313,763 +0.29(+2.11%)
Jul 27, 2005 13.60 13.78 13.34 13.67 283,572 +0.04(+0.29%)
Jul 26, 2005 13.54 13.70 13.21 13.63 185,270 +0.11(+0.83%)
Jul 25, 2005 14.16 14.16 13.46 13.52 174,767 -0.57(-4.03%)
Jul 22, 2005 13.62 14.11 13.52 14.09 252,957 +0.37(+2.68%)
Jul 21, 2005 13.77 13.90 13.58 13.72 183,458 -0.12(-0.87%)
Jul 20, 2005 13.85 14.02 13.60 13.84 289,171 -0.08(-0.57%)
Jul 19, 2005 14.28 14.29 13.88 13.92 339,270 -0.29(-2.03%)
Jul 18, 2005 14.46 14.46 14.10 14.21 468,177 -0.18(-1.28%)
Jul 15, 2005 14.02 14.66 14.02 14.39 334,691 +0.37(+2.62%)
Jul 14, 2005 13.70 14.29 13.65 14.02 812,773 +0.39(+2.88%)
Jul 13, 2005 13.69 13.69 13.49 13.63 133,246 +0.03(+0.24%)
Jul 12, 2005 12.62 13.64 12.54 13.60 542,658 +0.90(+7.05%)
Jul 11, 2005 12.62 12.75 12.33 12.70 123,382 +0.08(+0.63%)
Jul 08, 2005 12.32 12.78 12.20 12.62 171,308 +0.17(+1.35%)
Jul 07, 2005 12.34 12.46 12.15 12.46 93,761 -0.01(-0.06%)
Jul 06, 2005 12.52 12.54 12.35 12.46 84,108 -0.05(-0.38%)
Jul 05, 2005 12.37 12.69 12.27 12.51 175,250 +0.16(+1.30%)
Jul 01, 2005 12.26 12.54 12.11 12.35 116,375 +0.02(+0.19%)
Jun 30, 2005 12.53 12.58 12.26 12.33 139,325 -0.17(-1.34%)
Jun 29, 2005 12.12 12.50 11.98 12.50 172,180 +0.29(+2.36%)
Jun 28, 2005 11.82 12.22 11.82 12.21 122,833 +0.36(+3.04%)
Jun 27, 2005 11.83 11.92 11.74 11.85 115,887 +0.00(+0.00%)
Jun 24, 2005 11.80 12.06 11.76 11.85 484,240 +0.05(+0.41%)
Jun 23, 2005 11.82 11.91 11.66 11.80 111,010 -0.11(-0.94%)
Jun 22, 2005 11.85 12.05 11.66 11.91 128,352 +0.06(+0.54%)
Jun 21, 2005 12.04 12.11 11.84 11.85 107,503 -0.27(-2.24%)
Jun 20, 2005 11.87 12.14 11.86 12.12 133,763 +0.14(+1.20%)
Jun 17, 2005 12.25 12.25 11.90 11.98 202,967 -0.18(-1.51%)
Jun 16, 2005 11.97 12.16 11.74 12.16 111,392 +0.19(+1.60%)
Jun 15, 2005 11.97 12.15 11.75 11.97 189,926 -0.02(-0.20%)
Jun 14, 2005 11.97 12.14 11.76 11.99 106,261 -0.01(-0.07%)
Jun 13, 2005 11.72 12.06 11.65 12.00 176,452 +0.10(+0.81%)
Jun 10, 2005 12.16 12.16 11.81 11.90 85,025 -0.26(-2.11%)
Jun 09, 2005 12.28 12.38 11.91 12.16 104,230 -0.06(-0.46%)
Jun 08, 2005 11.94 12.36 11.84 12.22 185,903 +0.24(+2.00%)
Jun 07, 2005 12.00 12.47 11.97 11.98 167,356 -0.22(-1.80%)
Jun 06, 2005 12.00 12.23 11.95 12.20 175,116 +0.32(+2.73%)
Jun 03, 2005 12.59 12.69 11.83 11.87 223,077 -0.74(-5.84%)
Jun 02, 2005 12.34 12.66 12.21 12.61 240,796 +0.29(+2.34%)
Jun 01, 2005 11.78 12.38 11.68 12.32 349,612 +0.62(+5.26%)
May 31, 2005 11.43 11.76 11.40 11.70 104,293 +0.20(+1.74%)
May 27, 2005 11.57 11.74 11.41 11.50 199,692 -0.06(-0.55%)
May 26, 2005 11.44 11.67 11.44 11.57 122,156 +0.16(+1.40%)
May 25, 2005 11.26 11.44 11.26 11.41 98,617 +0.04(+0.39%)
May 24, 2005 11.17 11.46 11.17 11.36 83,000 +0.04(+0.39%)
May 23, 2005 11.36 11.38 11.22 11.32 98,723 -0.03(-0.28%)
May 20, 2005 11.31 11.41 11.14 11.35 86,502 -0.05(-0.42%)
May 19, 2005 11.32 11.57 11.21 11.40 128,646 +0.07(+0.64%)
May 18, 2005 11.28 11.39 11.05 11.33 130,500 +0.14(+1.22%)
May 17, 2005 11.21 11.34 11.08 11.19 140,387 -0.14(-1.27%)
May 16, 2005 11.11 11.35 11.01 11.34 191,698 +0.28(+2.53%)
May 13, 2005 11.06 11.14 10.96 11.06 164,216 +0.05(+0.44%)
May 12, 2005 11.46 11.54 10.90 11.01 345,567 -0.42(-3.71%)
May 11, 2005 10.53 11.45 10.31 11.43 615,936 +1.02(+9.75%)
May 10, 2005 10.54 10.67 10.42 10.42 86,381 -0.22(-2.11%)
May 09, 2005 10.31 10.64 10.31 10.64 120,425 +0.23(+2.23%)
May 06, 2005 10.18 10.61 10.18 10.41 101,475 +0.15(+1.48%)
May 05, 2005 10.31 10.37 10.17 10.26 136,910 -0.10(-1.00%)
May 04, 2005 10.40 10.43 10.23 10.36 187,860 +0.01(+0.08%)
May 03, 2005 10.30 10.46 10.16 10.35 206,065 +0.01(+0.08%)
May 02, 2005 10.10 10.40 10.10 10.34 178,400 +0.22(+2.21%)
Apr 29, 2005 10.12 10.28 10.05 10.12 172,830 -0.12(-1.17%)
Apr 28, 2005 10.26 10.48 10.18 10.24 203,155 -0.19(-1.84%)
Apr 27, 2005 10.09 10.50 9.952 10.43 243,605 +0.08(+0.77%)
Apr 26, 2005 10.40 10.59 10.27 10.35 153,350 -0.14(-1.30%)
Apr 25, 2005 10.88 11.00 10.44 10.49 178,406 -0.47(-4.31%)
Apr 22, 2005 10.62 11.14 10.62 10.96 461,456 +0.29(+2.70%)
Apr 21, 2005 10.30 10.78 10.20 10.67 373,110 +0.33(+3.17%)
Apr 20, 2005 10.62 10.66 10.15 10.34 495,007 -0.18(-1.75%)
Apr 19, 2005 10.30 10.61 10.22 10.53 301,923 +0.28(+2.73%)
Apr 18, 2005 9.880 10.34 9.880 10.25 405,991 +0.22(+2.15%)
Apr 15, 2005 10.09 10.22 9.960 10.03 228,468 -0.06(-0.63%)
Apr 14, 2005 10.03 10.22 10.02 10.10 349,137 +0.00(+0.00%)
Apr 13, 2005 10.08 10.13 9.984 10.10 149,190 -0.01(-0.08%)
Apr 12, 2005 9.704 10.12 9.704 10.10 267,097 +0.38(+3.95%)
Apr 11, 2005 9.968 9.968 9.720 9.720 259,018 -0.15(-1.54%)
Apr 08, 2005 9.784 9.944 9.704 9.872 229,850 -0.01(-0.08%)
Apr 07, 2005 9.776 9.976 9.656 9.880 478,035 +0.08(+0.82%)
Apr 06, 2005 9.624 9.960 9.520 9.800 1,311,456 -0.39(-3.85%)
Apr 05, 2005 9.952 10.28 9.704 10.19 587,832 +0.35(+3.58%)
Apr 04, 2005 9.544 9.984 9.536 9.840 308,183 +0.34(+3.54%)
Apr 01, 2005 9.528 9.688 9.336 9.504 562,011 -0.09(-0.92%)
Mar 31, 2005 9.592 9.656 9.496 9.592 352,562 +0.02(+0.25%)
Mar 30, 2005 9.496 9.624 9.168 9.568 1,193,501 +0.02(+0.17%)
Mar 29, 2005 9.824 9.896 9.520 9.552 275,253 -0.30(-3.01%)
Mar 28, 2005 10.05 10.05 9.800 9.848 312,590 -0.06(-0.57%)
Mar 24, 2005 9.944 10.06 9.736 9.904 151,817 +0.10(+1.06%)
Mar 23, 2005 9.840 9.888 9.736 9.800 158,777 -0.14(-1.37%)
Mar 22, 2005 10.08 10.11 9.832 9.936 223,418 -0.08(-0.80%)
Mar 21, 2005 9.576 10.04 9.568 10.02 265,027 +0.34(+3.56%)
Mar 18, 2005 9.808 9.848 9.560 9.672 322,398 -0.04(-0.41%)
Mar 17, 2005 9.808 9.808 9.520 9.712 290,251 -0.04(-0.41%)
Mar 16, 2005 9.600 9.752 9.480 9.752 185,585 +0.11(+1.16%)
Mar 15, 2005 9.840 9.984 9.560 9.640 239,167 -0.11(-1.15%)
Mar 14, 2005 9.984 10.12 9.712 9.752 359,340 -0.28(-2.79%)
Mar 11, 2005 10.18 10.40 9.896 10.03 390,032 -0.22(-2.11%)
Mar 10, 2005 11.03 11.10 10.05 10.25 811,686 -0.77(-6.97%)
Mar 09, 2005 10.04 11.34 9.688 11.02 2,423,948 +1.57(+16.60%)
Mar 08, 2005 9.688 9.856 9.352 9.448 1,347,856 -0.22(-2.24%)
Mar 07, 2005 10.01 10.10 9.576 9.664 266,198 -0.44(-4.35%)
Mar 04, 2005 10.38 10.38 10.09 10.10 142,636 -0.10(-0.94%)
Mar 03, 2005 10.00 10.30 9.952 10.20 300,195 +0.16(+1.59%)
Mar 02, 2005 10.56 10.56 10.00 10.04 420,700 -0.46(-4.34%)
Mar 01, 2005 10.41 10.62 10.35 10.50 371,460 -0.04(-0.38%)
Feb 28, 2005 10.70 10.86 10.37 10.54 422,183 -0.35(-3.23%)
Feb 25, 2005 11.01 11.03 10.75 10.89 122,516 -0.11(-1.02%)
Feb 24, 2005 10.90 11.11 10.85 11.00 81,615 +0.10(+0.95%)
Feb 23, 2005 11.06 11.19 10.90 10.90 64,268 -0.05(-0.44%)
Feb 22, 2005 11.04 11.30 10.90 10.94 185,616 -0.28(-2.49%)
Feb 18, 2005 11.23 11.25 10.86 11.22 105,783 +0.10(+0.94%)
Feb 17, 2005 11.58 11.60 11.00 11.12 103,778 -0.32(-2.80%)
Feb 16, 2005 11.55 11.63 11.32 11.44 65,123 -0.18(-1.58%)
Feb 15, 2005 11.50 11.90 11.27 11.62 198,545 +0.17(+1.47%)
Feb 14, 2005 11.31 11.56 11.31 11.46 139,850 +0.16(+1.42%)
Feb 11, 2005 10.93 11.33 10.93 11.30 159,190 +0.18(+1.58%)
Feb 10, 2005 11.19 11.25 11.00 11.12 299,426 +0.01(+0.07%)
Feb 09, 2005 11.43 11.55 10.94 11.11 306,978 -0.29(-2.53%)
Feb 08, 2005 10.94 11.43 10.80 11.40 219,860 +0.40(+3.64%)
Feb 07, 2005 11.16 11.31 10.99 11.00 241,503 -0.23(-2.07%)
Feb 04, 2005 11.20 11.39 11.06 11.23 135,607 -0.06(-0.57%)
Feb 03, 2005 11.31 11.36 11.06 11.30 84,253 -0.15(-1.33%)
Feb 02, 2005 11.56 11.56 11.25 11.45 110,037 -0.10(-0.90%)
Feb 01, 2005 11.34 11.55 11.22 11.55 162,735 +0.21(+1.83%)
Jan 31, 2005 11.31 11.54 11.14 11.34 175,755 +0.14(+1.29%)
Jan 28, 2005 11.23 11.30 11.16 11.20 145,968 -0.12(-1.06%)
Jan 27, 2005 11.50 11.50 11.25 11.32 198,116 -0.12(-1.05%)
Jan 26, 2005 11.37 11.44 11.28 11.44 259,695 +0.18(+1.63%)
Jan 25, 2005 10.86 11.34 10.86 11.26 343,443 +0.30(+2.70%)
Jan 24, 2005 11.35 11.35 10.92 10.96 329,401 -0.34(-2.97%)
Jan 21, 2005 11.56 11.56 11.13 11.30 253,875 -0.10(-0.84%)
Jan 20, 2005 11.23 11.41 11.08 11.39 363,778 +0.23(+2.08%)
Jan 19, 2005 10.93 11.16 10.93 11.16 260,518 +0.16(+1.45%)
Jan 18, 2005 10.51 11.02 10.49 11.00 200,276 +0.37(+3.46%)
Jan 14, 2005 10.30 10.72 10.22 10.63 249,092 +0.30(+2.86%)
Jan 13, 2005 10.38 10.52 10.30 10.34 140,067 -0.18(-1.75%)
Jan 12, 2005 10.52 10.60 10.34 10.52 235,091 +0.05(+0.46%)
Jan 11, 2005 10.90 10.90 10.36 10.47 196,482 -0.37(-3.39%)
Jan 10, 2005 10.26 10.90 10.18 10.84 312,138 +0.45(+4.31%)
Jan 07, 2005 10.92 10.92 10.38 10.39 259,520 -0.53(-4.84%)
Jan 06, 2005 10.73 11.06 10.52 10.92 253,188 +0.04(+0.37%)
Jan 05, 2005 11.20 11.38 10.80 10.88 434,235 -0.41(-3.61%)
Jan 04, 2005 11.70 11.91 11.22 11.29 390,896 -0.59(-4.98%)
Jan 03, 2005 12.04 12.04 11.44 11.88 434,273 -0.34(-2.81%)
Dec 31, 2004 12.21 12.31 12.00 12.22 123,625 +0.12(+0.99%)
Dec 30, 2004 12.24 12.28 12.06 12.10 147,250 -0.10(-0.79%)
Dec 29, 2004 12.24 12.51 12.05 12.20 247,125 +0.10(+0.79%)
Dec 28, 2004 11.63 12.17 11.63 12.10 385,375 +0.44(+3.77%)
Dec 27, 2004 11.87 12.04 11.66 11.66 225,000 -0.28(-2.34%)
Dec 23, 2004 11.79 12.00 11.79 11.94 168,250 +0.10(+0.88%)
Dec 22, 2004 11.78 12.00 11.78 11.84 228,125 -0.11(-0.94%)
Dec 21, 2004 11.87 12.04 11.64 11.95 246,750 +0.18(+1.49%)
Dec 20, 2004 12.01 12.16 11.57 11.78 375,750 -0.25(-2.06%)
Dec 17, 2004 12.13 12.39 12.01 12.02 626,500 +0.05(+0.40%)
Dec 16, 2004 11.81 12.18 11.56 11.98 725,625 +0.00(+0.00%)
Dec 15, 2004 11.61 11.98 11.28 11.98 880,625 +0.96(+8.71%)
Dec 14, 2004 10.79 11.29 10.62 11.02 739,375 +0.07(+0.66%)
Dec 13, 2004 10.40 11.01 10.15 10.94 770,250 +0.71(+6.96%)
Dec 10, 2004 9.704 10.44 9.584 10.23 1,474,625 +0.66(+6.94%)
Dec 09, 2004 9.400 9.640 9.184 9.568 654,000 +0.13(+1.36%)
Dec 08, 2004 9.360 9.544 9.232 9.440 706,875 +0.17(+1.81%)
Dec 07, 2004 9.448 9.703 9.216 9.272 662,750 -0.16(-1.70%)
Dec 06, 2004 9.664 9.840 9.376 9.432 306,750 -0.08(-0.84%)
Dec 03, 2004 9.696 9.720 9.360 9.512 327,250 -0.11(-1.16%)
Dec 02, 2004 9.368 9.656 9.208 9.624 539,000 +0.17(+1.78%)
Dec 01, 2004 9.152 9.560 9.048 9.456 377,125 +0.37(+4.05%)
Nov 30, 2004 9.200 9.200 9.008 9.088 172,375 -0.06(-0.70%)
Nov 29, 2004 9.200 9.208 9.024 9.152 418,875 +0.02(+0.26%)
Nov 26, 2004 9.200 9.200 9.080 9.128 164,500 +0.02(+0.26%)
Nov 24, 2004 8.864 9.272 8.864 9.104 855,500 +0.17(+1.88%)
Nov 23, 2004 8.248 8.936 8.248 8.936 911,750 +0.62(+7.40%)
Nov 22, 2004 8.320 8.440 8.224 8.320 272,625 +0.06(+0.68%)
Nov 19, 2004 8.200 8.360 8.072 8.264 343,500 +0.09(+1.08%)
Nov 18, 2004 8.512 8.512 8.152 8.176 122,500 -0.22(-2.67%)
Nov 17, 2004 8.168 8.552 8.168 8.400 227,875 +0.16(+1.94%)
Nov 16, 2004 8.400 8.600 8.192 8.240 191,500 -0.24(-2.83%)
Nov 15, 2004 7.848 8.528 7.848 8.480 386,750 +0.46(+5.79%)
Nov 12, 2004 8.000 8.120 7.824 8.016 357,625 -0.06(-0.79%)
Nov 11, 2004 8.136 8.192 8.024 8.080 196,500 -0.04(-0.49%)
Nov 10, 2004 8.128 8.216 8.088 8.120 298,375 -0.02(-0.20%)
Nov 09, 2004 8.240 8.280 8.040 8.136 346,500 +0.02(+0.30%)
Nov 08, 2004 8.000 8.248 7.960 8.112 607,625 +0.11(+1.40%)
Nov 05, 2004 7.920 8.008 7.760 8.000 341,500 +0.17(+2.15%)
Nov 04, 2004 7.928 8.080 7.688 7.832 555,000 -0.18(-2.30%)
Nov 03, 2004 8.176 8.463 7.960 8.016 276,375 +0.00(+0.00%)
Nov 02, 2004 8.264 8.315 8.000 8.016 137,500 -0.16(-1.96%)
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.