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

Merit Medical Sys (NQ: MMSI )

80.65 +1.14 (+1.43%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 7, 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, 2008 11.78 12.08 11.73 11.77 163,886 -0.02(-0.20%)
Apr 29, 2008 11.92 11.92 11.24 11.79 509,351 -0.17(-1.40%)
Apr 28, 2008 12.54 12.66 11.20 11.96 919,610 -0.58(-4.59%)
Apr 25, 2008 13.19 13.58 12.49 12.54 341,316 -0.42(-3.27%)
Apr 24, 2008 13.22 13.23 12.80 12.96 236,525 -0.15(-1.16%)
Apr 23, 2008 13.11 13.35 12.92 13.11 124,361 +0.14(+1.11%)
Apr 22, 2008 12.96 13.23 12.76 12.97 164,388 -0.08(-0.61%)
Apr 21, 2008 13.14 13.16 12.86 13.05 105,107 -0.18(-1.33%)
Apr 18, 2008 13.18 13.33 13.00 13.22 139,035 +0.29(+2.23%)
Apr 17, 2008 13.01 13.22 12.80 12.94 92,760 -0.13(-0.98%)
Apr 16, 2008 12.94 13.24 12.90 13.06 131,360 +0.22(+1.74%)
Apr 15, 2008 12.84 13.08 12.78 12.84 136,400 +0.06(+0.50%)
Apr 14, 2008 12.70 12.95 12.54 12.78 152,188 +0.04(+0.31%)
Apr 11, 2008 12.77 13.09 12.69 12.74 84,546 -0.45(-3.40%)
Apr 10, 2008 13.00 13.38 12.94 13.18 199,252 +0.18(+1.42%)
Apr 09, 2008 13.18 13.18 12.90 13.00 116,783 -0.13(-0.98%)
Apr 08, 2008 12.99 13.16 12.93 13.13 84,628 +0.06(+0.43%)
Apr 07, 2008 13.27 13.28 13.02 13.07 75,095 -0.14(-1.03%)
Apr 04, 2008 13.20 13.26 12.90 13.21 178,853 +0.06(+0.49%)
Apr 03, 2008 12.97 13.20 12.96 13.14 125,083 +0.06(+0.49%)
Apr 02, 2008 13.05 13.24 12.94 13.08 160,860 +0.00(+0.00%)
Apr 01, 2008 12.84 13.11 12.69 13.08 244,388 +0.42(+3.28%)
Mar 31, 2008 12.65 12.88 12.62 12.66 125,443 +0.06(+0.51%)
Mar 28, 2008 12.65 12.98 12.46 12.60 212,897 -0.06(-0.44%)
Mar 27, 2008 12.62 12.89 12.46 12.66 145,120 +0.02(+0.19%)
Mar 26, 2008 12.20 12.92 12.20 12.63 262,145 +0.35(+2.87%)
Mar 25, 2008 12.55 12.63 12.07 12.28 194,328 -0.25(-1.98%)
Mar 24, 2008 12.66 12.89 12.48 12.53 250,380 -0.31(-2.43%)
Mar 21, 2008 12.53 12.92 12.42 12.84 646,315 +0.00(+0.00%)
Mar 20, 2008 12.53 12.92 12.42 12.84 646,315 +0.44(+3.55%)
Mar 19, 2008 12.50 12.64 12.27 12.40 204,312 -0.02(-0.19%)
Mar 18, 2008 12.22 12.50 11.68 12.42 207,590 +0.50(+4.16%)
Mar 17, 2008 11.66 12.14 11.41 11.93 222,057 -0.07(-0.60%)
Mar 14, 2008 12.36 12.36 11.93 12.00 213,403 -0.35(-2.85%)
Mar 13, 2008 11.71 12.50 11.71 12.35 308,098 +0.53(+4.47%)
Mar 12, 2008 11.66 12.27 11.54 11.82 287,790 +0.18(+1.58%)
Mar 11, 2008 11.68 11.80 11.47 11.64 345,935 +0.11(+0.97%)
Mar 10, 2008 12.14 12.14 11.44 11.53 335,646 -0.55(-4.57%)
Mar 07, 2008 12.18 12.26 12.06 12.08 248,478 -0.21(-1.69%)
Mar 06, 2008 12.62 12.62 12.23 12.29 248,090 -0.42(-3.34%)
Mar 05, 2008 12.90 12.90 12.42 12.71 208,077 -0.10(-0.75%)
Mar 04, 2008 12.62 12.90 12.40 12.81 236,695 +0.03(+0.25%)
Mar 03, 2008 12.66 12.94 12.49 12.78 240,766 +0.10(+0.76%)
Feb 29, 2008 12.88 13.02 12.60 12.68 262,598 -0.38(-2.88%)
Feb 28, 2008 13.31 13.44 12.88 13.06 473,471 -0.34(-2.51%)
Feb 27, 2008 13.48 13.83 13.26 13.39 313,987 -0.21(-1.53%)
Feb 26, 2008 13.03 13.83 13.00 13.60 861,042 +0.30(+2.22%)
Feb 25, 2008 13.01 13.69 12.92 13.30 524,881 +0.24(+1.84%)
Feb 22, 2008 13.20 13.32 12.99 13.06 446,586 -0.10(-0.73%)
Feb 21, 2008 13.70 13.93 13.13 13.16 624,906 -0.44(-3.24%)
Feb 20, 2008 13.18 13.69 13.03 13.60 457,298 +0.27(+2.04%)
Feb 19, 2008 13.38 13.44 13.08 13.33 373,087 +0.10(+0.79%)
Feb 18, 2008 13.12 13.22 12.46 13.22 402,141 +0.00(+0.00%)
Feb 15, 2008 13.12 13.22 12.46 13.22 402,141 +0.03(+0.24%)
Feb 14, 2008 13.43 13.58 12.95 13.19 384,882 -0.34(-2.48%)
Feb 13, 2008 13.44 13.66 13.30 13.53 257,353 +0.25(+1.87%)
Feb 12, 2008 13.29 13.88 12.98 13.28 1,089,245 +0.03(+0.24%)
Feb 11, 2008 12.84 13.30 12.78 13.25 435,038 +0.39(+3.05%)
Feb 08, 2008 12.86 12.90 12.64 12.86 273,780 -0.06(-0.50%)
Feb 07, 2008 12.45 13.06 12.45 12.92 286,648 +0.42(+3.39%)
Feb 06, 2008 13.04 13.05 12.46 12.50 255,661 -0.42(-3.22%)
Feb 05, 2008 13.17 13.34 12.79 12.91 402,598 -0.51(-3.81%)
Feb 04, 2008 12.82 13.44 12.78 13.42 406,327 +0.61(+4.74%)
Feb 01, 2008 12.94 13.37 12.79 12.82 456,882 -0.05(-0.37%)
Jan 31, 2008 12.36 13.00 12.34 12.86 797,232 +0.42(+3.34%)
Jan 30, 2008 13.05 13.10 12.43 12.45 559,813 -0.66(-5.06%)
Jan 29, 2008 13.47 13.47 13.08 13.11 432,832 -0.33(-2.44%)
Jan 28, 2008 13.08 13.46 13.08 13.44 376,458 +0.32(+2.44%)
Jan 25, 2008 13.11 13.21 13.01 13.12 473,821 +0.22(+1.67%)
Jan 24, 2008 12.94 13.12 12.83 12.90 397,236 -0.01(-0.06%)
Jan 23, 2008 12.70 13.14 12.62 12.91 465,590 +0.11(+0.88%)
Jan 22, 2008 12.50 13.17 12.38 12.80 523,058 -0.03(-0.25%)
Jan 21, 2008 12.84 13.17 12.62 12.83 599,812 +0.00(+0.00%)
Jan 18, 2008 12.84 13.17 12.62 12.83 599,812 +0.10(+0.75%)
Jan 17, 2008 12.25 13.00 12.25 12.74 632,783 +0.60(+4.94%)
Jan 16, 2008 11.65 12.34 11.47 12.14 714,302 +0.69(+6.01%)
Jan 15, 2008 11.57 11.79 11.41 11.45 658,543 -0.14(-1.24%)
Jan 14, 2008 11.42 11.68 11.41 11.59 320,288 +0.27(+2.40%)
Jan 11, 2008 11.54 11.86 11.32 11.32 409,100 -0.34(-2.88%)
Jan 10, 2008 11.33 11.98 11.26 11.66 900,240 +0.34(+2.97%)
Jan 09, 2008 11.26 11.52 11.17 11.32 268,218 +0.02(+0.14%)
Jan 08, 2008 11.71 11.86 11.28 11.30 269,171 -0.38(-3.22%)
Jan 07, 2008 11.56 11.88 11.56 11.68 397,473 +0.18(+1.60%)
Jan 04, 2008 11.46 11.67 11.36 11.50 404,648 -0.06(-0.55%)
Jan 03, 2008 11.31 11.85 11.15 11.56 342,775 +0.25(+2.19%)
Jan 02, 2008 11.08 11.38 10.97 11.31 171,503 +0.19(+1.73%)
Jan 01, 2008 11.34 11.40 10.89 11.12 164,335 +0.00(+0.00%)
Dec 31, 2007 11.34 11.40 10.89 11.12 164,335 -0.29(-2.52%)
Dec 28, 2007 11.55 11.72 11.28 11.41 101,603 -0.03(-0.28%)
Dec 27, 2007 12.09 12.17 11.38 11.44 185,168 -0.73(-5.98%)
Dec 26, 2007 11.90 12.21 11.86 12.17 146,070 +0.24(+2.01%)
Dec 24, 2007 11.94 12.01 11.62 11.93 76,523 +0.16(+1.36%)
Dec 21, 2007 12.59 12.59 11.77 11.77 812,503 -0.62(-5.04%)
Dec 20, 2007 12.17 12.48 11.83 12.39 455,321 +0.35(+2.92%)
Dec 19, 2007 12.40 12.46 11.88 12.04 205,992 -0.38(-3.03%)
Dec 18, 2007 12.22 12.50 11.99 12.42 320,410 +0.34(+2.78%)
Dec 17, 2007 12.05 12.31 11.97 12.08 315,752 -0.06(-0.46%)
Dec 14, 2007 12.26 12.32 12.02 12.14 323,986 -0.18(-1.49%)
Dec 13, 2007 12.02 12.36 11.78 12.32 186,711 +0.15(+1.25%)
Dec 12, 2007 11.84 12.28 11.66 12.17 143,643 +0.64(+5.55%)
Dec 11, 2007 12.08 12.08 11.49 11.53 155,335 -0.49(-4.06%)
Dec 10, 2007 12.10 12.31 11.98 12.02 120,401 -0.08(-0.66%)
Dec 07, 2007 12.26 12.29 11.83 12.10 204,890 -0.11(-0.92%)
Dec 06, 2007 11.84 12.27 11.84 12.21 231,472 +0.34(+2.83%)
Dec 05, 2007 11.76 11.92 11.71 11.87 163,016 +0.25(+2.13%)
Dec 04, 2007 11.44 11.90 11.44 11.62 267,125 +0.20(+1.75%)
Dec 03, 2007 11.66 11.66 11.34 11.42 209,366 -0.20(-1.72%)
Nov 30, 2007 11.52 11.68 11.47 11.62 453,626 +0.16(+1.40%)
Nov 29, 2007 11.52 11.52 11.09 11.46 103,808 -0.08(-0.69%)
Nov 28, 2007 11.26 11.54 11.13 11.54 236,756 +0.38(+3.44%)
Nov 27, 2007 10.48 11.30 10.48 11.16 385,297 +0.69(+6.57%)
Nov 26, 2007 10.48 10.90 9.600 10.47 291,261 -0.02(-0.15%)
Nov 23, 2007 10.37 10.70 10.24 10.49 130,370 +0.28(+2.74%)
Nov 21, 2007 10.32 10.71 10.21 10.21 109,411 -0.15(-1.47%)
Nov 20, 2007 10.14 10.89 9.888 10.36 360,010 +0.19(+1.89%)
Nov 19, 2007 10.53 10.53 10.04 10.17 127,156 -0.46(-4.29%)
Nov 16, 2007 10.62 10.73 10.30 10.62 161,503 +0.02(+0.23%)
Nov 15, 2007 10.78 10.86 10.47 10.60 136,413 -0.24(-2.21%)
Nov 14, 2007 11.01 11.10 10.74 10.84 121,447 -0.12(-1.09%)
Nov 13, 2007 10.91 11.12 10.88 10.96 209,091 +0.13(+1.18%)
Nov 12, 2007 10.77 11.26 10.66 10.83 332,841 +0.04(+0.37%)
Nov 09, 2007 10.40 10.86 10.26 10.79 415,210 +0.27(+2.59%)
Nov 08, 2007 10.19 10.62 10.13 10.52 193,930 +0.40(+3.95%)
Nov 07, 2007 10.14 10.62 10.08 10.12 159,997 +0.05(+0.48%)
Nov 06, 2007 9.712 10.08 9.464 10.07 123,837 +0.42(+4.31%)
Nov 05, 2007 9.696 9.872 9.488 9.656 809,130 -0.14(-1.39%)
Nov 02, 2007 10.12 10.28 9.720 9.792 136,971 -0.28(-2.78%)
Nov 01, 2007 10.37 10.42 10.00 10.07 268,737 -0.37(-3.52%)
Oct 31, 2007 10.48 10.54 10.30 10.44 161,002 +0.00(+0.00%)
Oct 30, 2007 10.43 10.58 10.34 10.44 141,948 -0.06(-0.61%)
Oct 29, 2007 10.74 10.78 10.29 10.50 276,576 -0.20(-1.87%)
Oct 26, 2007 10.32 11.28 10.19 10.70 860,617 +0.42(+4.04%)
Oct 25, 2007 10.48 10.58 10.25 10.29 251,470 -0.20(-1.91%)
Oct 24, 2007 10.62 10.69 10.20 10.49 276,616 -0.15(-1.43%)
Oct 23, 2007 10.74 10.88 10.50 10.64 540,930 +0.00(+0.00%)
Oct 22, 2007 10.62 10.71 10.53 10.64 300,250 -0.04(-0.37%)
Oct 19, 2007 11.15 11.17 10.62 10.68 253,995 -0.47(-4.23%)
Oct 18, 2007 11.12 11.22 11.10 11.15 171,725 -0.01(-0.07%)
Oct 17, 2007 11.14 11.28 11.06 11.16 433,950 +0.14(+1.23%)
Oct 16, 2007 11.30 11.32 10.98 11.02 206,718 -0.27(-2.41%)
Oct 15, 2007 10.55 11.79 10.55 11.30 481,997 +0.72(+6.81%)
Oct 12, 2007 10.46 10.70 10.43 10.58 108,156 +0.10(+0.92%)
Oct 11, 2007 10.78 10.92 10.44 10.48 198,137 -0.29(-2.67%)
Oct 10, 2007 10.87 10.87 10.63 10.77 105,131 -0.10(-0.96%)
Oct 09, 2007 10.76 11.00 10.75 10.87 152,233 +0.12(+1.12%)
Oct 08, 2007 11.16 11.16 10.66 10.75 191,166 -0.46(-4.07%)
Oct 05, 2007 10.93 11.47 10.81 11.21 176,597 +0.35(+3.24%)
Oct 04, 2007 10.58 10.90 10.41 10.86 54,751 +0.33(+3.12%)
Oct 03, 2007 10.66 11.05 10.50 10.53 74,898 -0.20(-1.86%)
Oct 02, 2007 10.98 10.98 10.49 10.73 93,617 -0.22(-1.97%)
Oct 01, 2007 10.38 10.95 10.26 10.94 125,678 +0.56(+5.39%)
Sep 28, 2007 10.58 10.73 10.38 10.38 139,011 -0.23(-2.19%)
Sep 27, 2007 10.14 10.70 10.09 10.62 189,226 +0.52(+5.15%)
Sep 26, 2007 10.04 10.30 10.02 10.10 39,127 +0.12(+1.20%)
Sep 25, 2007 10.08 10.08 9.920 9.976 47,492 -0.18(-1.81%)
Sep 24, 2007 10.02 10.26 9.944 10.16 110,788 +0.12(+1.20%)
Sep 21, 2007 10.17 10.18 9.960 10.04 236,336 -0.03(-0.32%)
Sep 20, 2007 10.00 10.10 9.944 10.07 73,783 +0.03(+0.32%)
Sep 19, 2007 10.03 10.22 9.984 10.04 150,218 +0.04(+0.40%)
Sep 18, 2007 9.528 10.09 9.520 10.00 133,691 +0.50(+5.31%)
Sep 17, 2007 9.528 9.552 9.288 9.496 69,607 -0.08(-0.84%)
Sep 14, 2007 9.304 9.632 9.240 9.576 128,320 +0.23(+2.48%)
Sep 13, 2007 9.624 9.624 9.256 9.344 153,583 -0.22(-2.26%)
Sep 12, 2007 9.600 9.632 9.456 9.560 53,027 -0.06(-0.58%)
Sep 11, 2007 9.600 9.632 9.520 9.616 100,407 +0.06(+0.67%)
Sep 10, 2007 9.488 9.592 9.240 9.552 121,480 +0.09(+0.93%)
Sep 07, 2007 9.480 9.624 9.456 9.464 86,372 -0.19(-1.99%)
Sep 06, 2007 9.680 9.728 9.600 9.656 71,710 +0.01(+0.08%)
Sep 05, 2007 9.664 9.760 9.528 9.648 123,413 -0.06(-0.58%)
Sep 04, 2007 9.752 9.880 9.704 9.704 121,050 -0.10(-1.06%)
Aug 31, 2007 9.920 9.928 9.544 9.808 73,253 +0.05(+0.49%)
Aug 30, 2007 9.720 10.04 9.664 9.760 92,176 -0.07(-0.73%)
Aug 29, 2007 9.680 9.832 9.560 9.832 68,813 +0.19(+1.99%)
Aug 28, 2007 9.888 10.03 9.640 9.640 89,427 -0.34(-3.37%)
Aug 27, 2007 10.08 10.08 9.880 9.976 46,388 -0.11(-1.11%)
Aug 24, 2007 9.776 10.12 9.696 10.09 83,688 +0.30(+3.02%)
Aug 23, 2007 10.20 10.20 9.616 9.792 102,191 -0.34(-3.32%)
Aug 22, 2007 10.18 10.23 10.10 10.13 65,782 +0.06(+0.64%)
Aug 21, 2007 10.05 10.24 10.00 10.06 69,520 -0.02(-0.24%)
Aug 20, 2007 10.22 10.34 9.848 10.09 112,871 -0.10(-1.02%)
Aug 17, 2007 10.40 10.50 9.504 10.19 288,646 +0.11(+1.11%)
Aug 16, 2007 9.656 10.19 9.488 10.08 217,313 +0.41(+4.22%)
Aug 15, 2007 9.664 9.920 9.592 9.672 100,860 +0.04(+0.42%)
Aug 14, 2007 9.600 9.864 9.400 9.632 79,191 +0.05(+0.50%)
Aug 13, 2007 10.30 10.34 9.544 9.584 242,882 -0.55(-5.45%)
Aug 10, 2007 9.968 10.39 9.856 10.14 286,636 +0.03(+0.32%)
Aug 09, 2007 9.824 10.43 9.744 10.10 617,763 +0.28(+2.85%)
Aug 08, 2007 9.224 9.864 9.160 9.824 504,371 +0.69(+7.53%)
Aug 07, 2007 8.960 9.242 8.904 9.136 209,442 +0.15(+1.69%)
Aug 06, 2007 8.968 9.040 8.832 8.984 203,801 +0.10(+1.08%)
Aug 03, 2007 8.904 9.152 8.832 8.888 212,080 -0.11(-1.24%)
Aug 02, 2007 9.152 9.152 8.912 9.000 124,991 -0.12(-1.32%)
Aug 01, 2007 8.920 9.136 8.864 9.120 225,962 +0.17(+1.88%)
Jul 31, 2007 9.040 9.072 8.870 8.952 261,992 -0.10(-1.06%)
Jul 30, 2007 9.000 9.088 8.896 9.048 231,698 +0.07(+0.80%)
Jul 27, 2007 9.000 9.192 8.712 8.976 574,847 +0.13(+1.45%)
Jul 26, 2007 8.880 9.056 8.832 8.848 467,706 -0.15(-1.69%)
Jul 25, 2007 8.928 9.200 8.888 9.000 332,620 +0.12(+1.35%)
Jul 24, 2007 8.760 9.000 8.760 8.880 216,132 +0.08(+0.91%)
Jul 23, 2007 8.840 9.000 8.792 8.800 160,861 -0.01(-0.09%)
Jul 20, 2007 9.008 9.048 8.800 8.808 238,980 -0.22(-2.39%)
Jul 19, 2007 9.144 9.200 8.968 9.024 123,076 -0.07(-0.79%)
Jul 18, 2007 9.120 9.120 8.888 9.096 342,596 -0.06(-0.70%)
Jul 17, 2007 9.272 9.352 9.136 9.160 237,472 -0.07(-0.78%)
Jul 16, 2007 9.088 9.376 9.088 9.232 552,187 +0.14(+1.58%)
Jul 13, 2007 9.200 9.200 8.904 9.088 676,065 -0.11(-1.22%)
Jul 12, 2007 9.184 9.296 9.120 9.200 148,812 +0.10(+1.05%)
Jul 11, 2007 9.128 9.208 9.088 9.104 96,716 -0.02(-0.26%)
Jul 10, 2007 9.368 9.392 9.072 9.128 183,130 -0.27(-2.89%)
Jul 09, 2007 9.400 9.440 9.360 9.400 116,436 +0.02(+0.26%)
Jul 06, 2007 9.384 9.448 9.328 9.376 245,067 -0.03(-0.34%)
Jul 05, 2007 9.624 9.624 9.264 9.408 277,772 -0.18(-1.84%)
Jul 03, 2007 9.584 9.680 9.456 9.584 146,386 +0.02(+0.25%)
Jul 02, 2007 9.624 9.656 9.408 9.560 344,085 -0.01(-0.08%)
Jun 29, 2007 9.704 9.832 9.432 9.568 177,497 -0.12(-1.24%)
Jun 28, 2007 9.736 9.960 9.632 9.688 90,577 -0.02(-0.16%)
Jun 27, 2007 9.616 9.704 9.384 9.704 90,292 +0.02(+0.17%)
Jun 26, 2007 9.424 9.736 9.416 9.688 210,927 +0.32(+3.42%)
Jun 25, 2007 9.392 9.464 9.280 9.368 270,320 -0.01(-0.09%)
Jun 22, 2007 9.400 9.504 9.291 9.376 629,998 -0.06(-0.59%)
Jun 21, 2007 9.376 9.504 9.360 9.432 285,057 +0.03(+0.34%)
Jun 20, 2007 9.728 9.736 9.344 9.400 406,750 -0.34(-3.45%)
Jun 19, 2007 9.824 9.848 9.696 9.736 121,750 -0.08(-0.81%)
Jun 18, 2007 9.720 9.880 9.584 9.816 126,000 +0.09(+0.90%)
Jun 15, 2007 9.736 9.912 9.672 9.728 252,750 +0.14(+1.42%)
Jun 14, 2007 9.624 9.648 9.528 9.592 194,500 -0.05(-0.50%)
Jun 13, 2007 9.232 9.712 9.216 9.640 376,375 +0.44(+4.78%)
Jun 12, 2007 9.240 9.376 9.184 9.200 877,625 -0.07(-0.78%)
Jun 11, 2007 9.480 9.480 9.240 9.272 126,595 -0.20(-2.11%)
Jun 08, 2007 9.296 9.520 9.200 9.472 188,896 +0.18(+1.89%)
Jun 07, 2007 9.352 9.416 9.216 9.296 233,066 -0.11(-1.19%)
Jun 06, 2007 9.336 9.424 9.288 9.408 210,410 +0.00(+0.00%)
Jun 05, 2007 9.376 9.416 9.264 9.408 147,765 +0.00(+0.00%)
Jun 04, 2007 9.384 9.432 9.192 9.408 170,780 +0.07(+0.77%)
Jun 01, 2007 9.200 9.448 9.200 9.336 158,378 +0.18(+1.92%)
May 31, 2007 9.456 9.456 9.128 9.160 427,293 -0.30(-3.21%)
May 30, 2007 9.416 9.472 9.368 9.464 96,886 +0.00(+0.00%)
May 29, 2007 9.560 9.560 9.376 9.464 130,966 -0.06(-0.67%)
May 25, 2007 9.568 9.648 9.384 9.528 134,775 -0.02(-0.17%)
May 24, 2007 9.528 9.736 9.480 9.544 259,210 -0.01(-0.08%)
May 23, 2007 9.624 9.712 9.496 9.552 352,112 -0.04(-0.42%)
May 22, 2007 9.464 9.808 9.464 9.592 283,496 +0.10(+1.01%)
May 21, 2007 9.512 9.560 9.376 9.496 241,407 -0.04(-0.42%)
May 18, 2007 9.712 9.712 9.504 9.536 163,678 -0.15(-1.57%)
May 17, 2007 9.872 9.872 9.512 9.688 423,876 -0.19(-1.94%)
May 16, 2007 9.960 10.20 9.776 9.880 255,041 -0.05(-0.48%)
May 15, 2007 10.20 10.20 9.808 9.928 257,115 -0.29(-2.82%)
May 14, 2007 10.32 10.32 10.12 10.22 329,273 -0.11(-1.08%)
May 11, 2007 10.18 10.35 10.15 10.33 134,250 +0.20(+1.97%)
May 10, 2007 10.16 10.17 10.07 10.13 232,905 -0.08(-0.78%)
May 09, 2007 10.00 10.24 9.976 10.21 157,205 +0.14(+1.35%)
May 08, 2007 10.04 10.19 9.920 10.07 236,940 +0.02(+0.24%)
May 07, 2007 9.808 10.07 9.808 10.05 258,592 +0.25(+2.53%)
May 04, 2007 9.664 9.976 9.664 9.800 266,293 +0.18(+1.83%)
May 03, 2007 9.600 9.816 9.448 9.624 716,368 +0.04(+0.42%)
May 02, 2007 9.040 9.584 9.040 9.584 852,085 +0.54(+6.02%)
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.