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

Marlin Business Serv (NQ: MRLN )

N/A UNCHANGED
Last Price Updated: 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 29, 2005 12.03 12.12 11.73 12.12 22,437 +0.12(+1.03%)
Apr 28, 2005 11.91 12.04 11.91 12.00 37,012 -0.03(-0.26%)
Apr 27, 2005 11.83 12.08 11.70 12.03 93,294 +0.05(+0.41%)
Apr 26, 2005 11.58 12.05 11.54 11.98 42,963 +0.50(+4.40%)
Apr 25, 2005 11.02 11.48 10.78 11.48 66,316 +0.57(+5.25%)
Apr 22, 2005 10.87 11.08 10.81 10.91 22,890 -0.15(-1.39%)
Apr 21, 2005 10.97 11.26 10.92 11.06 30,136 +0.10(+0.90%)
Apr 20, 2005 11.33 11.33 10.62 10.96 99,033 -0.42(-3.73%)
Apr 19, 2005 11.88 11.88 11.27 11.39 69,317 -0.41(-3.45%)
Apr 18, 2005 11.18 11.80 11.04 11.79 155,557 +0.43(+3.79%)
Apr 15, 2005 11.98 11.98 11.35 11.36 63,755 -0.44(-3.76%)
Apr 14, 2005 12.01 12.01 11.53 11.80 40,689 -0.20(-1.69%)
Apr 13, 2005 12.13 12.13 12.01 12.01 17,937 -0.07(-0.56%)
Apr 12, 2005 12.01 12.16 12.01 12.07 22,469 +0.07(+0.56%)
Apr 11, 2005 12.07 12.12 11.97 12.01 23,228 -0.06(-0.51%)
Apr 08, 2005 12.24 12.27 12.07 12.07 34,266 -0.23(-1.90%)
Apr 07, 2005 12.13 12.37 12.07 12.30 76,831 +0.17(+1.37%)
Apr 06, 2005 12.61 12.81 12.01 12.14 75,730 -0.30(-2.38%)
Apr 05, 2005 12.53 12.57 12.32 12.43 20,943 -0.10(-0.79%)
Apr 04, 2005 12.04 12.70 12.03 12.53 68,609 +0.43(+3.56%)
Apr 01, 2005 12.62 12.62 12.03 12.10 17,860 -0.45(-3.58%)
Mar 31, 2005 12.52 12.91 12.41 12.55 68,211 +0.06(+0.44%)
Mar 30, 2005 12.31 12.52 12.16 12.49 46,462 +0.41(+3.42%)
Mar 29, 2005 12.10 12.16 12.02 12.08 38,131 +0.17(+1.40%)
Mar 28, 2005 11.71 12.03 11.71 11.91 51,715 +0.00(+0.00%)
Mar 24, 2005 11.75 12.01 11.75 11.91 17,612 +0.22(+1.84%)
Mar 23, 2005 11.97 12.02 11.70 11.70 51,062 -0.49(-4.04%)
Mar 22, 2005 11.87 13.34 11.87 12.19 148,320 +0.47(+4.05%)
Mar 21, 2005 11.74 11.77 11.70 11.72 31,533 -0.12(-1.04%)
Mar 18, 2005 11.88 11.88 11.70 11.84 71,373 +0.04(+0.37%)
Mar 17, 2005 11.88 11.88 11.73 11.80 14,577 +0.02(+0.16%)
Mar 16, 2005 11.61 11.80 11.61 11.78 27,744 +0.04(+0.37%)
Mar 15, 2005 11.57 11.74 11.57 11.74 31,656 +0.07(+0.57%)
Mar 14, 2005 11.47 11.72 11.47 11.67 14,989 +0.17(+1.51%)
Mar 11, 2005 11.46 11.56 11.44 11.50 32,574 -0.08(-0.69%)
Mar 10, 2005 11.51 11.58 11.48 11.58 49,784 +0.05(+0.43%)
Mar 09, 2005 11.53 11.59 11.52 11.53 23,689 +0.01(+0.11%)
Mar 08, 2005 11.54 11.60 11.51 11.51 58,552 -0.03(-0.27%)
Mar 07, 2005 11.51 11.55 11.39 11.55 52,530 +0.03(+0.27%)
Mar 04, 2005 11.93 11.93 11.48 11.51 38,490 -0.18(-1.53%)
Mar 03, 2005 11.69 11.81 11.40 11.69 59,758 +0.30(+2.65%)
Mar 02, 2005 11.49 11.50 11.39 11.39 33,470 -0.31(-2.63%)
Mar 01, 2005 11.42 11.70 11.40 11.70 53,092 +0.31(+2.70%)
Feb 28, 2005 11.05 11.39 11.05 11.39 94,631 +0.33(+2.95%)
Feb 25, 2005 11.02 11.10 10.68 11.07 972,935 -0.06(-0.50%)
Feb 24, 2005 11.08 11.16 11.05 11.12 79,686 -0.05(-0.44%)
Feb 23, 2005 10.99 11.17 10.94 11.17 83,440 +0.24(+2.20%)
Feb 22, 2005 10.99 11.03 10.82 10.93 20,108 -0.14(-1.22%)
Feb 18, 2005 11.07 11.20 10.99 11.07 38,870 +0.17(+1.53%)
Feb 17, 2005 11.37 11.58 10.89 10.90 57,105 -0.63(-5.50%)
Feb 16, 2005 11.55 11.72 11.50 11.53 21,600 -0.19(-1.63%)
Feb 15, 2005 11.59 11.72 11.39 11.72 118,601 +0.03(+0.26%)
Feb 14, 2005 11.71 11.73 11.49 11.69 26,633 -0.02(-0.16%)
Feb 11, 2005 11.47 11.79 11.47 11.71 21,829 +0.26(+2.26%)
Feb 10, 2005 11.16 11.47 11.03 11.45 189,590 +0.35(+3.16%)
Feb 09, 2005 11.19 11.19 11.06 11.10 47,986 +0.02(+0.17%)
Feb 08, 2005 11.08 11.19 11.02 11.08 19,892 +0.00(+0.00%)
Feb 07, 2005 11.61 11.64 11.06 11.08 104,852 -0.50(-4.36%)
Feb 04, 2005 11.57 11.88 11.46 11.59 39,733 +0.17(+1.51%)
Feb 03, 2005 11.18 11.51 11.02 11.42 47,482 +0.20(+1.81%)
Feb 02, 2005 11.22 11.39 11.13 11.21 46,297 -0.06(-0.49%)
Feb 01, 2005 11.03 11.27 11.03 11.27 17,547 +0.06(+0.55%)
Jan 31, 2005 11.18 11.25 11.07 11.21 60,643 +0.07(+0.61%)
Jan 28, 2005 11.09 11.14 10.97 11.14 3,943 +0.15(+1.40%)
Jan 27, 2005 11.08 11.20 10.99 10.99 11,121 -0.22(-1.98%)
Jan 26, 2005 11.17 11.21 11.17 11.21 3,351 +0.00(+0.00%)
Jan 25, 2005 11.15 11.21 11.02 11.21 11,022 +0.13(+1.17%)
Jan 24, 2005 10.99 11.14 10.98 11.08 45,288 +0.05(+0.45%)
Jan 21, 2005 11.11 11.11 10.99 11.03 94,832 -0.02(-0.22%)
Jan 20, 2005 11.21 11.21 10.96 11.05 15,340 -0.03(-0.28%)
Jan 19, 2005 11.16 11.16 11.05 11.08 5,073 -0.07(-0.66%)
Jan 18, 2005 11.15 11.23 11.08 11.16 57,178 +0.09(+0.84%)
Jan 14, 2005 10.79 11.08 10.79 11.07 29,682 +0.12(+1.07%)
Jan 13, 2005 10.91 11.03 10.74 10.95 15,026 -0.06(-0.56%)
Jan 12, 2005 10.78 11.15 10.68 11.01 11,582 +0.22(+2.06%)
Jan 11, 2005 10.84 10.84 10.54 10.79 24,438 -0.06(-0.57%)
Jan 10, 2005 11.09 11.11 10.83 10.85 105,840 -0.23(-2.11%)
Jan 07, 2005 11.10 11.10 11.08 11.08 12,508 -0.01(-0.06%)
Jan 06, 2005 11.08 11.16 11.08 11.09 8,215 +0.00(+0.04%)
Jan 05, 2005 10.94 11.15 10.90 11.08 16,155 -0.02(-0.21%)
Jan 04, 2005 11.38 11.44 10.83 11.11 106,626 -0.06(-0.55%)
Jan 03, 2005 11.49 11.51 11.13 11.17 204,282 -0.53(-4.53%)
Dec 31, 2004 11.64 11.71 11.61 11.70 10,718 +0.09(+0.74%)
Dec 30, 2004 11.66 11.76 11.59 11.61 16,889 -0.05(-0.42%)
Dec 29, 2004 11.70 11.73 11.58 11.66 21,436 -0.04(-0.37%)
Dec 28, 2004 11.63 11.82 11.61 11.71 49,207 +0.03(+0.27%)
Dec 27, 2004 11.56 11.73 11.51 11.67 13,804 +0.06(+0.52%)
Dec 23, 2004 11.70 11.70 11.51 11.61 5,034 -0.02(-0.16%)
Dec 22, 2004 11.75 11.85 11.63 11.63 13,804 -0.07(-0.58%)
Dec 21, 2004 11.37 11.70 11.37 11.70 6,008 +0.31(+2.70%)
Dec 20, 2004 11.27 11.48 11.27 11.39 12,342 +0.06(+0.54%)
Dec 17, 2004 11.39 11.39 11.26 11.33 67,883 -0.12(-1.02%)
Dec 16, 2004 11.54 11.60 11.42 11.45 32,805 -0.30(-2.57%)
Dec 15, 2004 11.80 11.80 11.58 11.75 91,756 +0.08(+0.68%)
Dec 14, 2004 11.79 12.16 11.66 11.67 270,560 -0.09(-0.73%)
Dec 13, 2004 11.36 11.75 11.24 11.75 134,305 +0.58(+5.18%)
Dec 10, 2004 11.18 11.21 11.00 11.18 74,379 +0.03(+0.28%)
Dec 09, 2004 11.24 11.31 10.90 11.15 49,694 -0.03(-0.28%)
Dec 08, 2004 11.36 11.66 11.08 11.18 39,788 +0.18(+1.68%)
Dec 07, 2004 10.89 11.24 10.84 10.99 82,662 +0.11(+1.02%)
Dec 06, 2004 10.84 10.93 10.81 10.88 19,325 +0.04(+0.40%)
Dec 03, 2004 10.84 10.87 10.81 10.84 29,394 -0.08(-0.73%)
Dec 02, 2004 10.74 10.92 10.73 10.92 29,232 +0.07(+0.62%)
Dec 01, 2004 10.71 11.29 10.57 10.85 31,668 +0.34(+3.28%)
Nov 30, 2004 10.47 10.53 10.42 10.50 192,445 +0.04(+0.35%)
Nov 29, 2004 10.49 10.53 10.46 10.47 44,173 -0.03(-0.29%)
Nov 26, 2004 10.28 10.62 10.28 10.50 30,531 +0.00(+0.00%)
Nov 24, 2004 10.32 10.62 10.26 10.50 154,605 +0.18(+1.79%)
Nov 23, 2004 10.14 10.31 10.10 10.31 30,044 +0.10(+1.03%)
Nov 22, 2004 10.65 10.71 10.02 10.21 119,364 -0.47(-4.44%)
Nov 19, 2004 10.83 10.83 10.65 10.68 7,957 -0.15(-1.42%)
Nov 18, 2004 10.81 10.84 10.70 10.84 25,172 +0.06(+0.57%)
Nov 17, 2004 10.77 10.81 10.74 10.78 24,035 +0.15(+1.45%)
Nov 16, 2004 10.72 10.79 10.62 10.62 18,351 -0.34(-3.09%)
Nov 15, 2004 11.02 11.02 10.72 10.96 25,659 -0.04(-0.39%)
Nov 12, 2004 10.38 11.00 10.38 11.00 7,957 +0.48(+4.56%)
Nov 11, 2004 10.67 10.67 10.07 10.52 24,197 -0.18(-1.73%)
Nov 10, 2004 10.70 10.81 10.67 10.71 4,709 +0.05(+0.46%)
Nov 09, 2004 10.92 11.03 10.66 10.66 5,034 -0.34(-3.13%)
Nov 08, 2004 10.65 11.16 10.65 11.00 3,572 -0.08(-0.72%)
Nov 05, 2004 11.02 11.08 11.01 11.08 103,449 +0.17(+1.52%)
Nov 04, 2004 10.89 10.94 10.85 10.92 59,926 +0.09(+0.85%)
Nov 03, 2004 10.66 10.88 10.66 10.82 149,733 +0.15(+1.44%)
Nov 02, 2004 10.82 10.92 10.67 10.67 6,496 -0.14(-1.31%)
Nov 01, 2004 10.84 10.90 10.59 10.81 11,692 -0.04(-0.37%)
Oct 29, 2004 10.49 10.94 10.18 10.85 281,116 +0.32(+3.07%)
Oct 28, 2004 11.40 11.41 10.28 10.53 254,807 -1.03(-8.95%)
Oct 27, 2004 11.40 11.70 11.31 11.56 11,205 -0.09(-0.79%)
Oct 26, 2004 11.15 11.66 11.15 11.66 32,480 +0.33(+2.88%)
Oct 25, 2004 11.13 11.33 11.13 11.33 3,410 +0.29(+2.62%)
Oct 22, 2004 11.15 11.16 11.02 11.04 8,607 -0.01(-0.11%)
Oct 21, 2004 11.17 11.18 11.05 11.05 12,829 -0.15(-1.37%)
Oct 20, 2004 11.06 11.21 11.01 11.21 4,547 +0.18(+1.68%)
Oct 19, 2004 10.85 11.16 10.71 11.02 4,709 +0.07(+0.67%)
Oct 18, 2004 10.50 11.05 10.50 10.95 9,744 +0.36(+3.43%)
Oct 15, 2004 10.41 10.63 10.41 10.58 14,940 +0.11(+1.06%)
Oct 14, 2004 11.03 11.19 10.28 10.47 28,744 -0.37(-3.41%)
Oct 13, 2004 11.11 11.27 10.78 10.84 18,513 -0.24(-2.16%)
Oct 12, 2004 11.33 11.39 10.68 11.08 22,898 -0.08(-0.72%)
Oct 11, 2004 11.29 11.29 11.00 11.16 24,360 +0.15(+1.34%)
Oct 08, 2004 11.21 11.33 11.02 11.02 146,810 -0.23(-2.08%)
Oct 07, 2004 11.37 11.39 11.24 11.25 25,659 -0.18(-1.56%)
Oct 06, 2004 11.68 11.68 11.41 11.43 35,403 +0.04(+0.38%)
Oct 05, 2004 11.39 11.48 11.28 11.39 46,446 -0.12(-1.06%)
Oct 04, 2004 11.67 11.67 11.39 11.51 8,607 -0.03(-0.27%)
Oct 01, 2004 11.49 11.70 11.47 11.54 46,284 -0.01(-0.11%)
Sep 30, 2004 11.88 11.95 11.50 11.55 149,571 -0.29(-2.44%)
Sep 29, 2004 11.29 11.85 11.29 11.84 43,685 +0.71(+6.36%)
Sep 28, 2004 11.11 11.27 11.08 11.13 69,182 -0.04(-0.33%)
Sep 27, 2004 11.27 11.27 10.78 11.17 66,746 -0.15(-1.36%)
Sep 24, 2004 11.21 11.45 11.00 11.32 81,038 +0.33(+2.97%)
Sep 23, 2004 11.33 11.39 10.89 11.00 46,446 -0.59(-5.10%)
Sep 22, 2004 11.55 11.59 11.21 11.59 29,557 -0.17(-1.47%)
Sep 21, 2004 11.92 11.92 11.55 11.76 215,831 +0.03(+0.26%)
Sep 20, 2004 11.85 11.85 11.57 11.73 30,044 -0.03(-0.26%)
Sep 17, 2004 11.92 11.93 11.60 11.76 37,677 -0.03(-0.26%)
Sep 16, 2004 11.70 11.85 11.70 11.79 30,369 +0.03(+0.26%)
Sep 15, 2004 11.69 11.76 11.58 11.76 115,954 +0.06(+0.53%)
Sep 14, 2004 11.58 11.76 11.57 11.70 53,105 -0.06(-0.52%)
Sep 13, 2004 11.73 11.84 11.70 11.76 28,257 +0.13(+1.11%)
Sep 10, 2004 11.70 11.73 11.55 11.63 41,249 -0.02(-0.16%)
Sep 09, 2004 11.55 11.65 11.54 11.65 99,551 +0.09(+0.75%)
Sep 08, 2004 11.47 11.63 11.43 11.56 81,362 +0.02(+0.16%)
Sep 07, 2004 11.55 11.70 11.48 11.55 62,704 +0.15(+1.35%)
Sep 03, 2004 11.55 11.55 11.29 11.39 56,840 -0.06(-0.54%)
Sep 02, 2004 11.51 11.55 11.39 11.45 52,942 +0.06(+0.54%)
Sep 01, 2004 11.24 11.81 11.09 11.39 154,768 +0.25(+2.27%)
Aug 31, 2004 10.73 11.33 10.73 11.14 204,625 +0.21(+1.92%)
Aug 30, 2004 10.71 10.93 10.50 10.93 57,977 +0.31(+2.90%)
Aug 27, 2004 10.39 10.70 10.39 10.62 24,684 +0.18(+1.77%)
Aug 26, 2004 10.39 10.49 10.38 10.44 47,583 +0.27(+2.66%)
Aug 25, 2004 10.25 10.37 10.10 10.17 62,037 -0.01(-0.06%)
Aug 24, 2004 10.12 10.26 10.02 10.17 32,480 +0.01(+0.12%)
Aug 23, 2004 10.01 10.31 10.01 10.16 19,488 +0.15(+1.54%)
Aug 20, 2004 10.25 10.25 9.975 10.01 31,863 -0.07(-0.73%)
Aug 19, 2004 10.19 10.31 10.05 10.08 42,711 -0.20(-1.98%)
Aug 18, 2004 10.09 10.31 9.858 10.28 44,822 +0.19(+1.89%)
Aug 17, 2004 9.868 10.23 9.852 10.09 41,087 +0.09(+0.86%)
Aug 16, 2004 9.612 10.01 9.612 10.01 25,496 +0.14(+1.44%)
Aug 13, 2004 9.637 10.04 9.637 9.864 39,138 +0.32(+3.35%)
Aug 12, 2004 9.243 9.711 9.236 9.544 35,565 +0.25(+2.65%)
Aug 11, 2004 9.403 9.520 9.236 9.298 82,986 -0.25(-2.58%)
Aug 10, 2004 9.452 9.661 9.452 9.544 33,617 +0.08(+0.85%)
Aug 09, 2004 9.674 9.674 9.267 9.464 53,996 +0.17(+1.79%)
Aug 06, 2004 9.236 9.606 9.236 9.298 55,703 -0.73(-7.30%)
Aug 05, 2004 9.316 10.16 9.206 10.03 112,381 +0.44(+4.62%)
Aug 04, 2004 9.526 9.587 9.329 9.587 18,351 +0.17(+1.83%)
Aug 03, 2004 9.834 9.834 9.415 9.415 94,679 -0.45(-4.56%)
Aug 02, 2004 9.803 9.963 9.557 9.864 31,018 -0.21(-2.08%)
Jul 30, 2004 9.520 10.14 9.513 10.07 80,550 +0.10(+0.99%)
Jul 29, 2004 9.612 10.28 9.612 9.975 178,478 +0.31(+3.25%)
Jul 28, 2004 10.10 10.10 9.310 9.661 207,386 -0.39(-3.92%)
Jul 27, 2004 10.05 10.20 10.04 10.06 27,770 -0.10(-1.03%)
Jul 26, 2004 10.30 10.34 9.926 10.16 36,702 -0.10(-1.02%)
Jul 23, 2004 10.14 10.34 9.834 10.26 42,386 +0.07(+0.73%)
Jul 22, 2004 9.852 10.34 9.421 10.19 27,120 +0.34(+3.50%)
Jul 21, 2004 10.10 10.17 9.637 9.846 93,705 -0.01(-0.12%)
Jul 20, 2004 9.778 10.05 9.150 9.858 77,302 +0.31(+3.29%)
Jul 19, 2004 9.569 9.852 9.427 9.544 63,174 +0.15(+1.64%)
Jul 16, 2004 9.070 9.729 9.070 9.390 109,945 +0.37(+4.10%)
Jul 15, 2004 9.341 9.390 8.775 9.021 189,846 +0.14(+1.52%)
Jul 14, 2004 8.959 9.286 8.867 8.885 48,070 +0.05(+0.56%)
Jul 13, 2004 8.830 9.206 8.830 8.836 43,036 +0.00(+0.00%)
Jul 12, 2004 8.935 8.990 8.688 8.836 40,275 -0.11(-1.18%)
Jul 09, 2004 9.298 9.298 8.941 8.941 8,932 -0.16(-1.75%)
Jul 08, 2004 9.347 9.489 9.021 9.101 19,650 -0.26(-2.76%)
Jul 07, 2004 9.452 9.680 9.354 9.360 20,462 -0.22(-2.31%)
Jul 06, 2004 9.464 9.624 9.335 9.581 97,115 -0.01(-0.06%)
Jul 02, 2004 9.298 9.686 9.236 9.587 120,664 +0.11(+1.17%)
Jul 01, 2004 9.218 9.477 9.020 9.477 89,970 +0.22(+2.40%)
Jun 30, 2004 9.329 9.430 9.046 9.255 104,099 -0.14(-1.51%)
Jun 29, 2004 9.557 9.667 9.366 9.396 311,972 -0.14(-1.48%)
Jun 28, 2004 9.821 9.821 9.267 9.538 168,085 -0.23(-2.39%)
Jun 25, 2004 9.981 10.05 8.220 9.772 452,287 -0.08(-0.81%)
Jun 24, 2004 10.22 10.34 9.452 9.852 223,139 -0.49(-4.76%)
Jun 23, 2004 10.12 10.39 10.02 10.34 61,712 +0.22(+2.19%)
Jun 22, 2004 9.889 10.16 9.883 10.12 15,265 +0.17(+1.67%)
Jun 21, 2004 10.04 10.19 9.581 9.957 30,856 -0.14(-1.40%)
Jun 18, 2004 10.01 10.16 9.852 10.10 35,403 +0.10(+1.05%)
Jun 17, 2004 10.05 10.22 9.877 9.994 76,490 -0.05(-0.49%)
Jun 16, 2004 10.06 10.30 9.864 10.04 46,933 +0.14(+1.37%)
Jun 15, 2004 9.834 10.000 9.791 9.908 33,941 +0.08(+0.81%)
Jun 14, 2004 9.852 10.09 9.791 9.828 10,880 -0.11(-1.12%)
Jun 10, 2004 9.957 10.000 9.852 9.938 22,248 +0.02(+0.19%)
Jun 09, 2004 10.14 10.14 9.858 9.920 19,000 -0.06(-0.56%)
Jun 08, 2004 10.01 10.01 9.963 9.975 12,180 -0.11(-1.10%)
Jun 07, 2004 9.914 10.09 9.821 10.09 41,249 +0.17(+1.74%)
Jun 04, 2004 9.975 9.975 9.661 9.914 81,525 +0.01(+0.12%)
Jun 03, 2004 9.901 9.975 9.901 9.901 61,225 -0.07(-0.68%)
Jun 02, 2004 9.698 9.994 9.698 9.969 29,557 +0.02(+0.19%)
Jun 01, 2004 9.975 9.975 9.858 9.951 8,607 -0.02(-0.25%)
May 28, 2004 9.895 10.01 9.852 9.975 24,522 +0.08(+0.81%)
May 27, 2004 10.000 10.01 9.655 9.895 25,009 +0.04(+0.37%)
May 26, 2004 10.34 10.34 9.858 9.858 198,616 -0.28(-2.73%)
May 25, 2004 9.938 10.34 9.938 10.14 63,011 +0.19(+1.92%)
May 24, 2004 9.754 10.28 9.667 9.945 47,096 -0.16(-1.58%)
May 21, 2004 10.04 10.10 9.791 10.10 78,764 +0.01(+0.06%)
May 20, 2004 10.50 10.50 10.07 10.10 60,088 -0.33(-3.19%)
May 19, 2004 10.28 10.53 10.28 10.43 60,738 +0.03(+0.30%)
May 18, 2004 10.50 10.50 10.28 10.40 27,608 -0.01(-0.06%)
May 17, 2004 10.47 10.75 10.34 10.41 85,910 -0.12(-1.17%)
May 14, 2004 10.50 10.71 10.19 10.53 106,047 -0.31(-2.84%)
May 13, 2004 11.08 11.08 10.81 10.84 104,586 -0.28(-2.49%)
May 12, 2004 10.53 11.14 10.53 11.11 87,534 +0.35(+3.26%)
May 11, 2004 10.47 10.85 10.47 10.76 40,275 +0.23(+2.22%)
May 10, 2004 10.47 11.02 10.44 10.53 726,095 -0.25(-2.34%)
May 07, 2004 10.97 10.99 10.68 10.78 20,300 +0.01(+0.06%)
May 06, 2004 10.59 11.03 10.59 10.78 43,198 -0.01(-0.11%)
May 05, 2004 10.54 10.80 10.53 10.79 117,578 -0.08(-0.74%)
May 04, 2004 10.16 10.96 10.12 10.87 144,861 +0.58(+5.63%)
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.