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

Marchex Inc (NQ: MCHX )

1.340 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 (%)
Mar 30, 2007 11.50 11.93 11.48 11.73 294,191 +0.25(+2.20%)
Mar 29, 2007 11.98 12.03 11.40 11.47 261,071 -0.39(-3.29%)
Mar 28, 2007 11.82 11.93 11.67 11.86 230,626 -0.05(-0.39%)
Mar 27, 2007 11.79 12.05 11.78 11.91 329,921 +0.11(+0.91%)
Mar 26, 2007 11.55 11.80 11.40 11.80 262,387 +0.23(+1.98%)
Mar 23, 2007 11.49 11.63 11.49 11.57 217,895 +0.05(+0.46%)
Mar 22, 2007 11.62 11.66 11.24 11.52 230,403 -0.10(-0.86%)
Mar 21, 2007 10.81 11.64 10.65 11.62 476,188 +0.80(+7.43%)
Mar 20, 2007 10.58 10.87 10.58 10.81 351,875 +0.20(+1.87%)
Mar 19, 2007 10.83 10.87 10.53 10.62 275,375 -0.15(-1.42%)
Mar 16, 2007 10.72 10.83 10.63 10.77 270,474 +0.04(+0.36%)
Mar 15, 2007 10.75 10.84 10.57 10.73 174,454 +0.00(+0.00%)
Mar 14, 2007 10.58 10.81 10.41 10.73 157,145 +0.15(+1.37%)
Mar 13, 2007 10.84 10.80 10.53 10.59 312,946 -0.25(-2.33%)
Mar 12, 2007 10.85 10.94 10.75 10.84 234,861 -0.08(-0.77%)
Mar 09, 2007 11.09 11.10 10.78 10.92 540,690 -0.10(-0.90%)
Mar 08, 2007 10.55 11.05 10.44 11.02 643,983 +0.57(+5.50%)
Mar 07, 2007 10.38 10.59 10.26 10.45 361,004 +0.08(+0.74%)
Mar 06, 2007 10.32 10.59 10.18 10.37 681,992 +0.16(+1.57%)
Mar 05, 2007 10.10 10.30 9.896 10.21 701,602 -0.05(-0.52%)
Mar 02, 2007 9.912 10.52 9.912 10.26 568,955 +0.34(+3.39%)
Mar 01, 2007 10.09 10.09 9.697 9.927 329,326 -0.39(-3.78%)
Feb 28, 2007 10.14 10.42 9.889 10.32 512,263 +0.12(+1.20%)
Feb 27, 2007 10.40 10.45 9.950 10.19 785,601 -0.41(-3.90%)
Feb 26, 2007 10.38 10.62 10.33 10.61 427,207 +0.23(+2.21%)
Feb 23, 2007 10.81 10.86 9.866 10.38 847,817 -0.64(-5.77%)
Feb 22, 2007 10.45 11.05 10.42 11.01 536,074 +0.45(+4.27%)
Feb 21, 2007 10.56 10.68 10.33 10.56 547,489 +0.11(+1.03%)
Feb 20, 2007 10.29 10.47 10.10 10.46 172,953 +0.08(+0.81%)
Feb 16, 2007 10.52 10.57 10.29 10.37 317,164 -0.15(-1.45%)
Feb 15, 2007 10.69 10.69 10.44 10.52 274,586 -0.11(-1.01%)
Feb 14, 2007 10.36 10.79 10.28 10.63 717,896 +0.25(+2.43%)
Feb 13, 2007 10.35 10.54 10.23 10.38 529,762 +0.02(+0.15%)
Feb 12, 2007 10.14 10.41 10.13 10.36 377,091 +0.17(+1.65%)
Feb 09, 2007 10.23 10.29 10.10 10.19 372,615 -0.07(-0.67%)
Feb 08, 2007 10.13 10.29 9.797 10.26 276,121 +0.14(+1.36%)
Feb 07, 2007 9.766 10.13 9.736 10.13 469,314 +0.35(+3.60%)
Feb 06, 2007 9.575 9.827 9.529 9.774 323,744 +0.28(+2.90%)
Feb 05, 2007 9.613 9.613 9.338 9.498 258,331 -0.07(-0.72%)
Feb 02, 2007 9.238 9.636 9.108 9.567 268,041 +0.37(+3.99%)
Feb 01, 2007 9.315 9.437 9.054 9.200 276,324 -0.11(-1.23%)
Jan 31, 2007 9.552 9.552 9.089 9.315 258,211 -0.22(-2.33%)
Jan 30, 2007 9.452 9.766 9.445 9.537 653,606 +0.16(+1.71%)
Jan 29, 2007 9.108 9.498 9.108 9.376 261,260 +0.19(+2.08%)
Jan 26, 2007 9.031 9.184 8.917 9.184 185,658 +0.15(+1.69%)
Jan 25, 2007 9.452 9.468 8.955 9.031 366,643 -0.42(-4.45%)
Jan 24, 2007 8.825 9.567 8.687 9.452 800,775 +0.84(+9.78%)
Jan 23, 2007 8.511 8.702 8.442 8.610 275,802 +0.11(+1.26%)
Jan 22, 2007 8.695 8.764 8.427 8.503 215,666 -0.18(-2.11%)
Jan 19, 2007 8.641 8.917 8.641 8.687 1,044,904 +0.00(+0.00%)
Jan 18, 2007 8.695 8.779 8.572 8.687 274,659 +0.02(+0.18%)
Jan 17, 2007 8.924 8.963 8.649 8.672 497,791 -0.28(-3.16%)
Jan 16, 2007 9.230 9.720 8.848 8.955 796,602 -0.54(-5.72%)
Jan 12, 2007 9.238 9.575 9.238 9.498 398,943 +0.27(+2.90%)
Jan 11, 2007 8.940 9.368 8.886 9.230 946,218 +0.20(+2.20%)
Jan 10, 2007 9.131 9.146 8.947 9.031 871,012 -0.15(-1.67%)
Jan 09, 2007 9.361 9.506 9.154 9.184 478,302 -0.21(-2.28%)
Jan 08, 2007 9.605 9.605 9.376 9.399 210,113 -0.18(-1.84%)
Jan 05, 2007 9.651 9.682 9.498 9.575 323,034 -0.16(-1.65%)
Jan 04, 2007 9.736 9.843 9.613 9.736 306,037 -0.05(-0.55%)
Jan 03, 2007 10.34 10.34 9.720 9.789 491,747 -0.45(-4.41%)
Dec 29, 2006 10.24 10.41 10.12 10.24 392,132 +0.07(+0.68%)
Dec 28, 2006 10.24 10.29 9.873 10.17 524,936 -0.06(-0.60%)
Dec 27, 2006 10.03 10.28 10.00 10.23 475,258 +0.19(+1.91%)
Dec 26, 2006 9.827 10.09 9.827 10.04 199,019 +0.23(+2.34%)
Dec 22, 2006 9.873 10.01 9.781 9.812 401,256 -0.08(-0.77%)
Dec 21, 2006 10.12 10.14 9.789 9.889 618,875 -0.20(-1.97%)
Dec 20, 2006 9.988 10.23 9.988 10.09 198,518 +0.14(+1.38%)
Dec 19, 2006 9.988 10.01 9.873 9.950 403,013 -0.07(-0.69%)
Dec 18, 2006 10.31 10.62 9.896 10.02 291,888 -0.27(-2.60%)
Dec 15, 2006 10.52 10.62 10.24 10.29 294,519 -0.14(-1.32%)
Dec 14, 2006 10.47 10.59 10.38 10.42 345,880 +0.00(+0.00%)
Dec 13, 2006 10.52 10.68 10.35 10.42 212,445 +0.02(+0.22%)
Dec 12, 2006 10.29 10.69 10.29 10.40 512,261 +0.06(+0.59%)
Dec 11, 2006 10.37 10.54 10.28 10.34 366,898 -0.02(-0.15%)
Dec 08, 2006 10.37 10.42 10.24 10.36 503,566 +0.00(+0.00%)
Dec 07, 2006 10.44 10.51 10.36 10.36 372,304 -0.10(-0.95%)
Dec 06, 2006 10.39 10.52 10.33 10.46 538,127 +0.04(+0.37%)
Dec 05, 2006 10.54 10.64 10.35 10.42 331,957 -0.03(-0.29%)
Dec 04, 2006 10.32 10.62 10.32 10.45 446,238 +0.13(+1.26%)
Dec 01, 2006 10.45 10.51 10.10 10.32 148,867 -0.16(-1.53%)
Nov 30, 2006 10.48 10.57 10.41 10.48 123,338 -0.04(-0.36%)
Nov 29, 2006 10.49 10.75 10.48 10.52 155,124 +0.06(+0.59%)
Nov 28, 2006 10.56 10.68 10.40 10.46 199,858 -0.15(-1.37%)
Nov 27, 2006 10.81 10.91 10.44 10.60 441,291 -0.30(-2.74%)
Nov 24, 2006 10.75 10.93 10.68 10.90 78,207 +0.00(+0.00%)
Nov 22, 2006 10.77 11.01 10.51 10.90 229,366 +0.13(+1.21%)
Nov 21, 2006 10.78 11.04 10.73 10.77 84,208 -0.05(-0.42%)
Nov 20, 2006 10.81 10.95 10.56 10.81 165,781 +0.03(+0.28%)
Nov 17, 2006 11.22 11.22 10.78 10.78 453,530 -0.44(-3.95%)
Nov 16, 2006 11.20 11.27 10.97 11.23 379,833 +0.06(+0.55%)
Nov 15, 2006 10.72 11.47 10.72 11.17 790,521 +0.64(+6.11%)
Nov 14, 2006 9.896 10.60 9.651 10.52 922,116 +0.63(+6.34%)
Nov 13, 2006 9.996 10.03 9.529 9.896 599,412 -0.12(-1.22%)
Nov 10, 2006 10.03 10.07 9.789 10.02 321,569 -0.02(-0.15%)
Nov 09, 2006 9.376 10.04 9.338 10.03 1,013,785 -0.08(-0.83%)
Nov 08, 2006 10.26 10.43 9.996 10.12 620,332 -0.42(-3.99%)
Nov 07, 2006 10.49 10.68 10.33 10.54 757,552 +0.05(+0.51%)
Nov 06, 2006 10.44 10.56 10.28 10.49 390,478 +0.11(+1.11%)
Nov 03, 2006 10.71 10.72 10.23 10.37 373,025 -0.29(-2.73%)
Nov 02, 2006 10.48 10.89 10.44 10.66 614,727 +0.11(+1.01%)
Nov 01, 2006 10.87 10.96 10.36 10.55 909,190 -0.30(-2.75%)
Oct 31, 2006 11.33 11.47 10.64 10.85 2,237,252 -1.39(-11.32%)
Oct 30, 2006 12.23 12.28 12.05 12.24 72,213 -0.05(-0.37%)
Oct 27, 2006 12.27 12.38 12.14 12.28 133,938 -0.07(-0.56%)
Oct 26, 2006 12.30 12.44 12.28 12.35 92,411 +0.07(+0.56%)
Oct 25, 2006 12.28 12.38 12.13 12.28 157,779 +0.04(+0.31%)
Oct 24, 2006 12.44 12.44 12.13 12.25 127,885 -0.08(-0.68%)
Oct 23, 2006 12.25 12.56 12.16 12.33 301,929 +0.01(+0.09%)
Oct 20, 2006 12.74 12.74 12.26 12.32 103,622 -0.32(-2.51%)
Oct 19, 2006 12.61 12.76 12.44 12.64 155,435 +0.03(+0.24%)
Oct 18, 2006 12.83 13.13 12.53 12.61 152,231 -0.18(-1.44%)
Oct 17, 2006 13.01 13.03 12.71 12.79 162,059 -0.31(-2.34%)
Oct 16, 2006 13.02 13.17 12.89 13.10 231,734 -0.02(-0.12%)
Oct 13, 2006 12.73 13.11 12.51 13.11 210,468 +0.51(+4.01%)
Oct 12, 2006 12.12 12.74 12.12 12.61 272,030 +0.49(+4.04%)
Oct 11, 2006 12.02 12.28 11.95 12.12 235,870 +0.15(+1.22%)
Oct 10, 2006 11.92 11.99 11.78 11.97 82,059 +0.03(+0.26%)
Oct 09, 2006 11.83 12.01 11.78 11.94 54,835 +0.04(+0.32%)
Oct 06, 2006 11.86 11.96 11.67 11.90 116,366 +0.04(+0.32%)
Oct 05, 2006 11.72 11.96 11.57 11.86 159,101 +0.24(+2.04%)
Oct 04, 2006 11.52 11.66 11.49 11.63 116,978 +0.11(+1.00%)
Oct 03, 2006 11.56 11.79 11.50 11.51 71,397 -0.10(-0.86%)
Oct 02, 2006 11.68 11.80 11.53 11.61 177,695 -0.13(-1.11%)
Sep 29, 2006 11.84 12.15 11.72 11.74 149,963 -0.12(-1.03%)
Sep 28, 2006 11.94 12.12 11.75 11.86 148,791 +0.00(+0.00%)
Sep 27, 2006 11.86 12.11 11.79 11.86 148,877 -0.02(-0.13%)
Sep 26, 2006 11.84 11.98 11.71 11.88 265,194 +0.08(+0.65%)
Sep 25, 2006 11.82 11.88 11.49 11.80 173,248 +0.13(+1.12%)
Sep 22, 2006 12.01 12.04 11.51 11.67 123,547 -0.39(-3.24%)
Sep 21, 2006 11.99 12.24 11.88 12.06 134,374 +0.14(+1.16%)
Sep 20, 2006 11.84 12.35 11.80 11.92 268,258 +0.18(+1.50%)
Sep 19, 2006 12.15 12.25 11.48 11.75 282,690 -0.41(-3.34%)
Sep 18, 2006 11.99 12.27 11.87 12.15 176,154 +0.12(+1.02%)
Sep 15, 2006 12.41 12.45 11.97 12.03 300,239 -0.21(-1.75%)
Sep 14, 2006 12.38 13.20 12.18 12.25 242,067 -0.12(-0.99%)
Sep 13, 2006 12.37 12.59 12.17 12.37 329,125 +0.05(+0.37%)
Sep 12, 2006 11.96 12.51 11.82 12.32 329,833 +0.41(+3.47%)
Sep 11, 2006 11.63 11.92 11.48 11.91 135,050 +0.21(+1.83%)
Sep 08, 2006 11.71 11.87 11.62 11.69 231,471 -0.02(-0.13%)
Sep 07, 2006 12.05 12.06 11.58 11.71 240,013 -0.31(-2.61%)
Sep 06, 2006 12.44 12.48 11.94 12.02 263,685 -0.54(-4.27%)
Sep 05, 2006 12.55 12.70 12.46 12.56 115,030 -0.02(-0.18%)
Sep 01, 2006 12.61 12.80 12.55 12.58 100,179 +0.02(+0.12%)
Aug 31, 2006 12.59 12.79 12.48 12.57 121,335 -0.05(-0.42%)
Aug 30, 2006 12.46 12.82 12.26 12.62 216,171 +0.21(+1.73%)
Aug 29, 2006 12.31 12.51 12.09 12.41 245,149 +0.12(+1.00%)
Aug 28, 2006 12.28 12.35 11.98 12.28 151,658 -0.04(-0.31%)
Aug 25, 2006 12.00 12.40 12.00 12.32 389,185 +0.24(+1.96%)
Aug 24, 2006 12.33 12.50 11.98 12.09 154,877 -0.12(-1.00%)
Aug 23, 2006 12.69 12.69 12.19 12.21 239,345 -0.44(-3.45%)
Aug 22, 2006 12.25 12.67 12.25 12.64 497,592 +0.32(+2.61%)
Aug 21, 2006 12.24 12.45 12.24 12.32 179,716 -0.08(-0.62%)
Aug 18, 2006 12.50 12.50 12.27 12.40 153,164 -0.02(-0.12%)
Aug 17, 2006 11.96 12.73 11.96 12.41 368,327 +0.38(+3.18%)
Aug 16, 2006 11.85 12.18 11.65 12.03 435,213 +0.28(+2.34%)
Aug 15, 2006 11.49 11.79 11.39 11.76 444,315 +0.49(+4.35%)
Aug 14, 2006 11.04 11.60 11.02 11.27 324,301 +0.34(+3.15%)
Aug 11, 2006 10.72 11.04 10.59 10.92 455,261 +0.14(+1.28%)
Aug 10, 2006 10.51 11.25 10.34 10.78 331,606 +0.33(+3.15%)
Aug 09, 2006 10.72 11.47 10.18 10.46 878,230 +0.14(+1.34%)
Aug 08, 2006 10.73 10.91 10.22 10.32 331,601 -0.31(-2.88%)
Aug 07, 2006 11.04 11.05 10.53 10.62 355,968 -0.54(-4.87%)
Aug 04, 2006 11.47 11.47 11.04 11.17 317,733 -0.18(-1.62%)
Aug 03, 2006 11.01 11.47 10.55 11.35 503,758 +0.40(+3.63%)
Aug 02, 2006 9.904 10.99 9.904 10.95 555,006 +1.17(+11.97%)
Aug 01, 2006 9.651 9.850 9.575 9.781 336,647 +0.02(+0.24%)
Jul 31, 2006 9.720 9.935 9.613 9.759 686,772 -0.07(-0.70%)
Jul 28, 2006 9.812 9.942 9.682 9.827 477,399 +0.11(+1.18%)
Jul 27, 2006 10.06 10.11 9.590 9.713 302,819 -0.25(-2.53%)
Jul 26, 2006 10.29 10.31 9.927 9.965 422,331 -0.36(-3.48%)
Jul 25, 2006 10.29 10.41 10.19 10.32 730,536 +0.02(+0.15%)
Jul 24, 2006 10.18 10.33 10.13 10.31 235,794 +0.21(+2.12%)
Jul 21, 2006 9.965 10.15 9.965 10.10 248,054 +0.07(+0.69%)
Jul 20, 2006 10.29 10.47 9.980 10.03 452,202 -0.24(-2.38%)
Jul 19, 2006 10.59 10.68 9.973 10.27 979,130 -0.36(-3.38%)
Jul 18, 2006 10.80 11.06 10.50 10.63 398,911 -0.05(-0.50%)
Jul 17, 2006 10.65 10.92 10.58 10.68 199,677 +0.02(+0.22%)
Jul 14, 2006 10.75 11.16 10.56 10.66 355,111 -0.21(-1.97%)
Jul 13, 2006 11.10 11.17 10.74 10.88 404,277 -0.23(-2.07%)
Jul 12, 2006 11.52 11.59 11.07 11.11 282,321 -0.47(-4.10%)
Jul 11, 2006 11.68 11.72 11.41 11.58 413,202 -0.13(-1.11%)
Jul 10, 2006 11.99 12.02 11.67 11.71 199,074 -0.26(-2.17%)
Jul 07, 2006 12.28 12.38 11.89 11.97 212,783 -0.38(-3.10%)
Jul 06, 2006 12.45 12.67 12.29 12.35 236,120 -0.05(-0.43%)
Jul 05, 2006 12.64 12.71 12.25 12.41 213,041 -0.44(-3.45%)
Jul 03, 2006 12.63 12.89 12.45 12.85 142,740 +0.28(+2.19%)
Jun 30, 2006 12.38 12.62 12.12 12.58 479,725 +0.25(+2.05%)
Jun 29, 2006 11.69 12.34 11.57 12.32 180,173 +0.73(+6.27%)
Jun 28, 2006 11.76 11.81 11.43 11.60 143,929 -0.09(-0.79%)
Jun 27, 2006 11.53 11.93 11.53 11.69 232,958 +0.15(+1.26%)
Jun 26, 2006 12.68 12.68 11.52 11.54 574,099 -1.00(-7.99%)
Jun 23, 2006 12.41 12.74 12.32 12.54 238,725 +0.17(+1.36%)
Jun 22, 2006 12.62 12.68 12.28 12.38 108,906 -0.21(-1.64%)
Jun 21, 2006 12.18 12.63 12.09 12.58 185,257 +0.35(+2.88%)
Jun 20, 2006 12.16 12.34 11.99 12.23 192,584 +0.13(+1.08%)
Jun 19, 2006 12.25 12.47 11.91 12.10 174,361 -0.04(-0.31%)
Jun 16, 2006 12.39 12.51 12.07 12.14 492,091 -0.25(-2.04%)
Jun 15, 2006 12.03 12.56 12.01 12.39 288,387 +0.51(+4.25%)
Jun 14, 2006 11.86 12.19 11.54 11.89 328,013 +0.05(+0.45%)
Jun 13, 2006 12.12 12.41 11.79 11.83 237,079 -0.34(-2.83%)
Jun 12, 2006 12.64 12.64 12.14 12.18 205,490 -0.41(-3.22%)
Jun 09, 2006 12.87 12.90 12.45 12.58 140,561 -0.08(-0.66%)
Jun 08, 2006 12.57 12.81 12.25 12.67 326,917 +0.03(+0.24%)
Jun 07, 2006 12.88 13.16 12.58 12.64 122,554 -0.18(-1.43%)
Jun 06, 2006 13.07 13.21 12.63 12.82 339,183 -0.17(-1.30%)
Jun 05, 2006 12.97 13.21 12.92 12.99 298,364 -0.08(-0.59%)
Jun 02, 2006 13.19 13.27 12.90 13.06 282,519 +0.17(+1.31%)
Jun 01, 2006 13.11 13.11 12.72 12.90 370,197 -0.18(-1.35%)
May 31, 2006 12.81 13.18 12.63 13.07 469,509 +0.32(+2.52%)
May 30, 2006 13.39 13.43 12.67 12.75 319,045 -0.70(-5.23%)
May 26, 2006 13.65 13.70 13.18 13.46 324,062 -0.10(-0.73%)
May 25, 2006 13.65 13.74 13.37 13.55 385,293 +0.07(+0.51%)
May 24, 2006 13.26 13.60 13.15 13.49 419,834 +0.16(+1.21%)
May 23, 2006 12.98 13.39 12.82 13.33 424,325 +0.54(+4.25%)
May 22, 2006 12.93 13.00 12.63 12.78 341,279 -0.24(-1.82%)
May 19, 2006 12.97 13.29 12.90 13.02 286,643 +0.07(+0.53%)
May 18, 2006 13.37 13.52 12.88 12.95 256,060 -0.27(-2.03%)
May 17, 2006 13.85 13.85 13.09 13.22 261,209 -0.64(-4.59%)
May 16, 2006 13.46 14.06 13.39 13.85 833,384 +0.49(+3.67%)
May 15, 2006 14.10 14.17 13.21 13.36 905,695 -0.77(-5.47%)
May 12, 2006 15.03 15.10 13.78 14.14 557,032 -0.86(-5.77%)
May 11, 2006 16.06 16.06 14.58 15.00 877,880 -0.97(-6.09%)
May 10, 2006 16.07 16.21 15.65 15.97 335,080 -0.18(-1.14%)
May 09, 2006 16.53 16.61 15.49 16.16 1,635,834 -0.92(-5.38%)
May 08, 2006 17.19 17.40 16.91 17.08 438,695 -0.25(-1.46%)
May 05, 2006 17.07 17.34 16.68 17.33 376,161 +0.38(+2.21%)
May 04, 2006 16.46 17.02 16.26 16.95 407,022 +0.41(+2.45%)
May 03, 2006 16.63 16.70 16.41 16.55 290,165 +0.00(+0.00%)
May 02, 2006 16.39 16.60 16.27 16.55 329,490 +0.18(+1.08%)
May 01, 2006 16.69 16.89 16.29 16.37 239,284 -0.28(-1.70%)
Apr 28, 2006 17.00 17.02 16.65 16.65 246,415 -0.34(-2.03%)
Apr 27, 2006 16.95 17.24 16.69 17.00 468,050 +0.01(+0.04%)
Apr 26, 2006 17.08 17.11 16.71 16.99 213,024 +0.07(+0.41%)
Apr 25, 2006 17.21 17.34 16.82 16.92 195,856 -0.31(-1.78%)
Apr 24, 2006 17.47 17.76 17.07 17.23 277,936 -0.24(-1.36%)
Apr 21, 2006 16.96 17.79 16.96 17.47 823,173 +0.70(+4.20%)
Apr 20, 2006 16.78 16.84 16.46 16.76 345,547 -0.05(-0.32%)
Apr 19, 2006 15.71 16.84 15.68 16.82 1,312,591 +1.32(+8.49%)
Apr 18, 2006 15.22 15.57 15.22 15.50 400,801 +0.31(+2.01%)
Apr 17, 2006 15.29 15.56 15.12 15.19 258,438 -0.15(-0.95%)
Apr 13, 2006 15.48 15.60 15.28 15.34 172,948 -0.15(-0.94%)
Apr 12, 2006 15.50 15.58 15.28 15.48 182,720 -0.02(-0.10%)
Apr 11, 2006 15.95 16.00 15.32 15.50 451,940 -0.44(-2.74%)
Apr 10, 2006 15.77 16.03 15.61 15.94 388,856 +0.17(+1.07%)
Apr 07, 2006 16.36 16.39 15.74 15.77 304,439 -0.47(-2.92%)
Apr 06, 2006 16.34 16.49 16.19 16.24 222,270 -0.01(-0.05%)
Apr 05, 2006 16.84 16.84 16.25 16.25 461,273 -0.59(-3.50%)
Apr 04, 2006 16.09 16.94 15.84 16.84 1,187,862 +0.89(+5.57%)
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.