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

Magic Software Enterprises (NQ: MGIC )

10.63 -0.07 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2006 0.8682 0.8682 0.8682 0.8682 596 -0.02(-1.88%)
May 30, 2006 0.8958 0.8958 0.8848 0.8848 11,112 -0.01(-0.62%)
May 26, 2006 0.8848 0.9014 0.8571 0.8903 77,145 -0.03(-3.59%)
May 25, 2006 0.8958 0.9345 0.8848 0.9235 12,920 +0.01(+1.21%)
May 24, 2006 0.9290 0.9290 0.5364 0.9124 94,728 -0.03(-3.51%)
May 23, 2006 0.9401 0.9843 0.9367 0.9456 24,203 -0.02(-2.29%)
May 22, 2006 0.9401 0.9677 0.9401 0.9677 19,349 -0.02(-1.69%)
May 19, 2006 0.9456 0.9843 0.9456 0.9843 13,020 +0.00(+0.00%)
May 18, 2006 0.9954 1.051 0.9456 0.9843 26,529 -0.03(-2.73%)
May 17, 2006 1.051 1.095 1.001 1.012 37,652 +0.01(+1.11%)
May 16, 2006 1.084 1.084 1.001 1.001 15,447 +0.00(+0.00%)
May 15, 2006 0.9732 1.040 0.9732 1.001 94,658 -0.02(-1.63%)
May 12, 2006 1.012 1.073 1.006 1.017 27,559 -0.03(-3.16%)
May 11, 2006 1.078 1.095 1.051 1.051 16,617 -0.04(-3.55%)
May 10, 2006 1.062 1.100 1.062 1.089 32,710 +0.01(+0.51%)
May 09, 2006 1.106 1.161 1.084 1.084 33,860 -0.06(-5.31%)
May 08, 2006 1.150 1.178 1.134 1.145 34,332 -0.04(-3.72%)
May 05, 2006 1.200 1.217 1.189 1.189 34,287 -0.01(-0.92%)
May 04, 2006 1.211 1.217 1.194 1.200 46,254 -0.03(-2.25%)
May 03, 2006 1.217 1.244 1.216 1.228 58,452 +0.00(+0.00%)
May 02, 2006 1.189 1.294 1.189 1.228 44,847 +0.05(+4.22%)
May 01, 2006 1.211 1.211 1.150 1.178 52,410 -0.04(-3.18%)
Apr 28, 2006 1.200 1.222 1.194 1.217 44,486 +0.00(+0.00%)
Apr 27, 2006 1.194 1.217 1.189 1.217 92,303 +0.02(+1.38%)
Apr 26, 2006 1.161 1.217 1.134 1.200 133,283 +0.04(+3.83%)
Apr 25, 2006 1.150 1.178 1.128 1.156 70,127 +0.01(+0.48%)
Apr 24, 2006 1.134 1.194 1.111 1.150 113,561 -0.02(-1.89%)
Apr 21, 2006 1.189 1.233 1.172 1.172 139,097 +0.00(+0.00%)
Apr 20, 2006 1.128 1.172 1.076 1.172 124,055 +0.07(+6.00%)
Apr 19, 2006 1.062 1.128 1.056 1.106 87,979 +0.04(+4.17%)
Apr 18, 2006 1.056 1.089 1.056 1.062 47,394 +0.00(+0.00%)
Apr 17, 2006 1.056 1.095 1.056 1.062 72,351 -0.02(-1.54%)
Apr 13, 2006 1.034 1.078 1.040 1.078 64,365 +0.04(+4.28%)
Apr 12, 2006 1.051 1.051 0.9124 1.034 84,979 -0.02(-1.58%)
Apr 11, 2006 1.051 1.051 1.001 1.051 132,666 +0.04(+3.83%)
Apr 10, 2006 0.9954 1.045 0.9456 1.012 124,565 +0.02(+2.23%)
Apr 07, 2006 0.9401 0.9898 0.9401 0.9898 27,523 +0.04(+4.07%)
Apr 06, 2006 0.9511 0.9677 0.9401 0.9511 18,243 -0.01(-1.15%)
Apr 05, 2006 0.9677 0.9898 0.9544 0.9622 34,328 -0.01(-0.57%)
Apr 04, 2006 0.9842 0.9842 0.9401 0.9677 4,108 -0.02(-2.23%)
Apr 03, 2006 1.023 1.023 0.9124 0.9898 103,980 +0.05(+5.29%)
Mar 31, 2006 0.9954 0.9954 0.9401 0.9401 17,429 -0.04(-3.95%)
Mar 30, 2006 0.8958 0.9954 0.8958 0.9788 34,422 +0.06(+6.63%)
Mar 29, 2006 0.9124 0.9622 0.8903 0.9179 14,919 +0.01(+1.22%)
Mar 28, 2006 0.9401 0.9401 0.9069 0.9069 12,667 +0.00(+0.00%)
Mar 27, 2006 0.9290 0.9622 0.8903 0.9069 44,330 -0.04(-4.09%)
Mar 24, 2006 0.9124 0.9622 0.9124 0.9456 25,302 -0.01(-0.58%)
Mar 23, 2006 0.9235 0.9525 0.9235 0.9511 45,752 +0.02(+1.78%)
Mar 22, 2006 0.9069 0.9531 0.9014 0.9345 4,882 +0.01(+1.20%)
Mar 21, 2006 0.9014 0.9401 0.8903 0.9235 66,884 +0.01(+1.21%)
Mar 20, 2006 0.9124 0.9401 0.9124 0.9124 5,439 -0.01(-0.60%)
Mar 17, 2006 0.9235 0.9401 0.9179 0.9179 10,669 +0.01(+1.22%)
Mar 16, 2006 0.9124 0.9456 0.8903 0.9069 35,836 -0.02(-1.80%)
Mar 15, 2006 0.9069 0.9533 0.9069 0.9235 22,131 -0.02(-1.76%)
Mar 14, 2006 0.9677 0.9699 0.9235 0.9401 24,064 -0.03(-2.86%)
Mar 13, 2006 0.9954 0.9954 0.9677 0.9677 7,786 -0.01(-1.13%)
Mar 10, 2006 0.9600 0.9843 0.9572 0.9788 31,104 -0.01(-0.56%)
Mar 09, 2006 1.012 1.012 0.9843 0.9843 20,174 -0.03(-2.73%)
Mar 08, 2006 1.023 1.023 0.9788 1.012 119,217 -0.01(-1.08%)
Mar 07, 2006 0.9511 1.045 0.9511 1.023 146,802 +0.06(+5.71%)
Mar 06, 2006 0.9069 1.001 0.9069 0.9677 101,855 +0.02(+1.74%)
Mar 03, 2006 0.8903 0.9677 0.8903 0.9511 52,634 +0.03(+2.99%)
Mar 02, 2006 0.9401 0.9401 0.9124 0.9235 29,617 -0.02(-1.76%)
Mar 01, 2006 0.8903 0.9456 0.8903 0.9401 44,674 +0.02(+1.80%)
Feb 28, 2006 0.9179 0.9268 0.8903 0.9235 36,619 +0.01(+0.60%)
Feb 27, 2006 0.9069 0.9401 0.9069 0.9179 14,841 -0.03(-2.92%)
Feb 24, 2006 0.9732 0.9788 0.9124 0.9456 4,701 +0.01(+1.18%)
Feb 23, 2006 0.9257 0.9456 0.8903 0.9345 30,091 +0.01(+1.19%)
Feb 22, 2006 0.9010 0.9345 0.8848 0.9235 42,238 +0.02(+2.46%)
Feb 21, 2006 0.8848 0.9124 0.8848 0.9014 11,687 +0.01(+0.62%)
Feb 17, 2006 0.8848 0.9179 0.8848 0.8958 35,413 +0.01(+0.62%)
Feb 16, 2006 0.9898 0.9898 0.8848 0.8903 38,880 -0.10(-10.06%)
Feb 15, 2006 0.9401 0.9898 0.9401 0.9898 90,918 +0.04(+4.07%)
Feb 14, 2006 0.9401 0.9622 0.9290 0.9511 20,112 +0.02(+1.78%)
Feb 13, 2006 0.9014 0.9456 0.8848 0.9345 105,689 +0.05(+5.62%)
Feb 10, 2006 0.8626 0.8848 0.8626 0.8848 31,115 -0.02(-2.44%)
Feb 09, 2006 0.9014 0.9290 0.8848 0.9069 12,579 -0.01(-0.61%)
Feb 08, 2006 0.9290 0.9401 0.8903 0.9124 24,700 -0.01(-0.60%)
Feb 07, 2006 0.9345 0.9456 0.9124 0.9179 15,962 -0.03(-2.92%)
Feb 06, 2006 0.9401 0.9843 0.9179 0.9456 45,010 -0.01(-1.16%)
Feb 03, 2006 0.9567 0.9567 0.9567 0.9567 16,275 -0.01(-1.14%)
Feb 02, 2006 0.9567 0.9954 0.9567 0.9677 35,715 +0.01(+1.16%)
Feb 01, 2006 0.9456 0.9677 0.9456 0.9567 28,382 +0.01(+1.17%)
Jan 31, 2006 0.9401 0.9473 0.9401 0.9456 28,934 +0.01(+0.59%)
Jan 30, 2006 0.9898 0.9898 0.9401 0.9401 119,512 -0.03(-3.41%)
Jan 27, 2006 0.9843 1.006 0.9732 0.9732 13,439 -0.02(-2.22%)
Jan 26, 2006 0.9511 1.023 0.9345 0.9954 25,333 +0.02(+2.27%)
Jan 25, 2006 0.9732 0.9843 0.9456 0.9732 31,357 -0.01(-1.12%)
Jan 24, 2006 0.9788 1.001 0.9677 0.9843 52,495 +0.02(+2.30%)
Jan 23, 2006 1.023 1.023 0.9401 0.9622 66,521 -0.02(-2.25%)
Jan 20, 2006 1.023 1.040 0.9401 0.9843 136,419 -0.02(-2.20%)
Jan 19, 2006 0.9179 1.017 0.9014 1.006 152,665 +0.11(+11.66%)
Jan 18, 2006 0.8516 0.9014 0.8516 0.9014 67,789 +0.03(+3.16%)
Jan 17, 2006 0.8295 0.8848 0.8295 0.8737 106,072 +0.05(+6.04%)
Jan 13, 2006 0.8350 0.8350 0.8129 0.8239 70,230 -0.01(-1.32%)
Jan 12, 2006 0.8516 0.8626 0.8295 0.8350 26,764 +0.00(+0.00%)
Jan 11, 2006 0.8129 0.8792 0.8129 0.8350 125,503 +0.03(+3.42%)
Jan 10, 2006 0.8350 0.8571 0.8018 0.8074 104,805 -0.05(-5.81%)
Jan 09, 2006 0.8129 0.8571 0.8074 0.8571 92,898 +0.03(+3.33%)
Jan 06, 2006 0.8129 0.8571 0.8018 0.8295 109,168 +0.00(+0.00%)
Jan 05, 2006 0.8350 0.8516 0.8018 0.8295 57,966 -0.04(-4.46%)
Jan 04, 2006 0.8350 0.8848 0.8350 0.8682 53,951 -0.01(-1.26%)
Jan 03, 2006 0.8295 0.8792 0.8239 0.8792 74,312 +0.03(+3.92%)
Dec 30, 2005 0.8129 0.8516 0.8129 0.8461 135,704 +0.02(+2.00%)
Dec 29, 2005 0.8516 0.8737 0.7963 0.8295 305,412 -0.04(-5.06%)
Dec 28, 2005 0.8626 0.9014 0.8571 0.8737 100,546 -0.01(-1.25%)
Dec 27, 2005 0.8903 0.9179 0.8848 0.8848 86,440 -0.05(-5.33%)
Dec 23, 2005 0.9179 0.9401 0.9135 0.9345 39,422 -0.01(-0.59%)
Dec 22, 2005 0.9124 0.9401 0.9069 0.9401 96,202 +0.01(+1.19%)
Dec 21, 2005 0.9235 0.9677 0.9290 0.9290 70,847 -0.01(-1.18%)
Dec 20, 2005 0.9235 0.9401 0.9069 0.9401 66,322 +0.03(+3.03%)
Dec 19, 2005 0.9290 0.9345 0.8903 0.9124 76,185 -0.02(-1.79%)
Dec 16, 2005 0.9069 0.9290 0.8848 0.9290 59,750 +0.02(+2.44%)
Dec 15, 2005 0.8958 0.9401 0.8848 0.9069 67,724 -0.02(-1.80%)
Dec 14, 2005 0.9069 0.9235 0.8903 0.9235 43,287 +0.00(+0.01%)
Dec 13, 2005 0.9235 0.9401 0.9069 0.9234 80,643 -0.02(-1.77%)
Dec 12, 2005 0.9345 0.9511 0.9345 0.9401 33,093 +0.00(+0.00%)
Dec 09, 2005 0.9290 0.9567 0.9290 0.9401 25,693 -0.02(-2.30%)
Dec 08, 2005 0.9235 0.9677 0.8958 0.9622 77,057 +0.03(+2.96%)
Dec 07, 2005 0.9345 0.9732 0.9157 0.9345 25,934 +0.01(+1.20%)
Dec 06, 2005 0.9179 0.9511 0.9069 0.9235 92,553 -0.02(-1.76%)
Dec 05, 2005 0.8792 0.9677 0.8792 0.9401 87,453 +0.02(+2.41%)
Dec 02, 2005 0.8626 0.9401 0.8626 0.9179 71,319 +0.02(+2.47%)
Dec 01, 2005 0.8848 0.8958 0.8682 0.8958 66,458 +0.01(+1.25%)
Nov 30, 2005 0.8903 0.9014 0.8571 0.8848 177,254 -0.02(-1.84%)
Nov 29, 2005 0.8848 0.9124 0.8682 0.9014 65,355 +0.00(+0.00%)
Nov 28, 2005 0.8405 0.9014 0.8405 0.9014 51,050 +0.03(+3.16%)
Nov 25, 2005 0.8461 0.8792 0.8461 0.8737 27,556 -0.01(-1.25%)
Nov 23, 2005 0.8571 0.9124 0.8295 0.8848 59,416 +0.01(+0.63%)
Nov 22, 2005 0.8737 0.8980 0.8184 0.8792 132,382 -0.02(-2.45%)
Nov 21, 2005 0.9954 0.9954 0.9014 0.9014 17,060 -0.01(-0.61%)
Nov 18, 2005 0.8792 0.9511 0.8792 0.9069 60,808 -0.03(-2.90%)
Nov 17, 2005 0.9511 0.9638 0.8958 0.9340 33,276 -0.03(-2.93%)
Nov 16, 2005 0.9290 0.9677 0.8958 0.9622 26,353 +0.04(+4.19%)
Nov 15, 2005 0.8848 0.9290 0.8848 0.9235 47,589 -0.01(-0.60%)
Nov 14, 2005 0.9456 0.9456 0.9008 0.9290 25,592 -0.01(-0.59%)
Nov 11, 2005 0.9069 0.9401 0.8848 0.9345 77,648 -0.01(-0.59%)
Nov 10, 2005 1.029 1.029 0.8958 0.9401 93,222 -0.14(-12.82%)
Nov 09, 2005 1.051 1.106 1.051 1.078 118,812 +0.04(+3.72%)
Nov 08, 2005 0.9511 1.089 0.9511 1.040 137,498 +0.11(+11.24%)
Nov 07, 2005 0.9401 0.9511 0.9069 0.9345 51,844 +0.00(+0.00%)
Nov 04, 2005 0.8848 0.9401 0.8848 0.9345 22,883 +0.03(+3.05%)
Nov 03, 2005 0.9511 0.9511 0.9069 0.9069 13,221 +0.00(+0.00%)
Nov 02, 2005 0.9345 0.9401 0.8792 0.9069 25,359 -0.03(-2.96%)
Nov 01, 2005 0.8848 0.9511 0.8795 0.9345 20,302 +0.06(+6.89%)
Oct 31, 2005 0.9401 0.9401 0.8737 0.8743 28,621 -0.02(-2.41%)
Oct 28, 2005 0.9014 0.9014 0.8958 0.8958 7,486 -0.01(-0.61%)
Oct 27, 2005 0.8848 0.9235 0.8848 0.9014 80,107 +0.03(+3.16%)
Oct 26, 2005 0.8958 0.8959 0.8737 0.8737 36,024 -0.02(-2.47%)
Oct 25, 2005 0.9069 0.9069 0.8958 0.8958 17,903 +0.01(+0.62%)
Oct 24, 2005 0.9014 0.9296 0.8903 0.8903 16,447 -0.01(-1.23%)
Oct 21, 2005 0.9014 0.9014 0.8958 0.9014 13,022 -0.01(-1.21%)
Oct 20, 2005 0.9069 0.9401 0.9055 0.9124 55,700 +0.01(+0.61%)
Oct 19, 2005 0.9124 0.9124 0.8958 0.9069 75,523 -0.01(-0.61%)
Oct 18, 2005 0.9345 0.9345 0.8958 0.9124 42,189 -0.02(-2.37%)
Oct 17, 2005 0.8903 0.9345 0.8848 0.9345 13,852 +0.04(+4.97%)
Oct 14, 2005 0.8848 0.8903 0.8682 0.8903 21,610 -0.01(-0.62%)
Oct 13, 2005 0.9179 0.9179 0.8848 0.8958 13,306 -0.03(-3.57%)
Oct 12, 2005 0.9069 0.9401 0.8848 0.9290 51,088 +0.04(+4.35%)
Oct 11, 2005 0.9014 0.9061 0.8903 0.8903 39,355 +0.00(+0.00%)
Oct 10, 2005 0.8848 0.9013 0.8848 0.8903 12,477 +0.01(+0.63%)
Oct 07, 2005 0.8626 0.9179 0.8516 0.8848 28,411 -0.01(-1.23%)
Oct 06, 2005 0.8903 0.8958 0.8737 0.8958 29,445 -0.02(-1.82%)
Oct 05, 2005 0.9124 0.9124 0.8958 0.9124 4,430 +0.00(+0.00%)
Oct 04, 2005 0.9179 0.9179 0.9124 0.9124 260 +0.02(+2.74%)
Oct 03, 2005 0.9124 0.9179 0.8848 0.8881 27,321 +0.01(+1.01%)
Sep 30, 2005 0.8848 0.8903 0.8792 0.8792 47,470 -0.02(-2.45%)
Sep 29, 2005 0.9290 0.9290 0.8848 0.9014 23,225 -0.02(-2.40%)
Sep 28, 2005 0.9014 0.9290 0.8903 0.9235 15,004 +0.01(+1.21%)
Sep 27, 2005 0.9124 0.9401 0.9124 0.9124 30,335 -0.01(-0.60%)
Sep 26, 2005 0.9401 0.9401 0.9179 0.9179 98,828 -0.04(-4.05%)
Sep 23, 2005 0.9567 0.9954 0.9240 0.9567 12,206 +0.02(+1.76%)
Sep 22, 2005 0.9401 0.9401 0.9179 0.9401 3,728 +0.00(+0.00%)
Sep 21, 2005 0.9456 0.9500 0.9124 0.9401 35,091 -0.01(-0.58%)
Sep 20, 2005 0.9456 0.9732 0.9456 0.9456 28,183 -0.01(-0.58%)
Sep 19, 2005 0.9511 0.9622 0.9456 0.9511 20,098 -0.02(-2.27%)
Sep 16, 2005 1.034 1.034 0.9511 0.9732 10,152 -0.02(-2.22%)
Sep 15, 2005 0.9456 0.9954 0.9456 0.9954 31,646 +0.03(+2.86%)
Sep 14, 2005 0.9677 0.9954 0.9677 0.9677 36,891 +0.01(+0.57%)
Sep 13, 2005 0.9954 0.9965 0.9456 0.9622 21,235 -0.02(-1.69%)
Sep 12, 2005 0.9456 0.9788 0.9401 0.9788 93,696 +0.03(+3.51%)
Sep 09, 2005 0.9456 0.9788 0.9456 0.9456 19,666 +0.00(+0.00%)
Sep 08, 2005 0.9677 1.001 0.9401 0.9456 11,559 -0.01(-1.16%)
Sep 07, 2005 1.023 1.023 0.9567 0.9567 8,423 -0.03(-3.35%)
Sep 06, 2005 0.8958 0.9898 0.8958 0.9898 22,478 -0.01(-0.56%)
Sep 02, 2005 1.023 1.023 0.9124 0.9954 97,915 +0.00(+0.00%)
Sep 01, 2005 1.051 1.051 0.9943 0.9954 57,168 -0.03(-2.70%)
Aug 31, 2005 1.023 1.034 1.017 1.023 39,377 -0.03(-2.63%)
Aug 30, 2005 1.023 1.051 1.017 1.051 12,875 +0.02(+2.15%)
Aug 29, 2005 1.012 1.045 1.012 1.029 2,585 +0.02(+1.64%)
Aug 26, 2005 1.017 1.051 1.006 1.012 24,554 -0.02(-1.61%)
Aug 25, 2005 1.056 1.078 1.023 1.029 19,879 -0.05(-4.62%)
Aug 24, 2005 1.106 1.106 1.062 1.078 26,850 -0.03(-2.99%)
Aug 23, 2005 1.117 1.134 1.078 1.111 28,086 +0.01(+0.50%)
Aug 22, 2005 1.073 1.106 1.073 1.106 20,326 +0.02(+2.04%)
Aug 19, 2005 1.067 1.100 1.067 1.084 4,882 -0.02(-1.51%)
Aug 18, 2005 1.117 1.117 1.078 1.100 5,823 -0.01(-0.50%)
Aug 17, 2005 1.078 1.106 1.067 1.106 34,827 +0.02(+2.04%)
Aug 16, 2005 1.051 1.089 1.051 1.084 43,178 +0.01(+1.03%)
Aug 15, 2005 1.034 1.100 1.034 1.073 20,062 -0.06(-4.90%)
Aug 12, 2005 1.078 1.128 1.056 1.128 15,787 +0.06(+5.70%)
Aug 11, 2005 1.023 1.067 1.023 1.067 24,512 +0.02(+1.58%)
Aug 10, 2005 1.034 1.051 0.9954 1.051 31,552 +0.02(+1.60%)
Aug 09, 2005 0.9788 1.045 0.9677 1.034 164,237 -0.03(-2.60%)
Aug 08, 2005 1.084 1.183 1.051 1.062 33,256 -0.09(-7.69%)
Aug 05, 2005 1.134 1.183 1.100 1.150 25,000 -0.04(-3.26%)
Aug 04, 2005 1.183 1.244 1.183 1.189 23,689 -0.05(-4.02%)
Aug 03, 2005 1.194 1.244 1.161 1.239 111,430 +0.08(+7.18%)
Aug 02, 2005 1.073 1.161 1.073 1.156 207,405 +0.17(+16.76%)
Aug 01, 2005 1.017 1.051 0.9898 0.9898 80,561 -0.06(-5.29%)
Jul 29, 2005 1.017 1.045 0.9677 1.045 102,246 +0.03(+2.72%)
Jul 28, 2005 1.034 1.051 1.017 1.017 28,744 -0.03(-3.16%)
Jul 27, 2005 1.023 1.051 1.023 1.051 15,416 +0.00(+0.00%)
Jul 26, 2005 1.073 1.073 1.029 1.051 17,239 +0.00(+0.00%)
Jul 25, 2005 1.017 1.051 1.017 1.051 17,667 +0.00(+0.00%)
Jul 22, 2005 1.073 1.073 1.006 1.051 45,435 +0.00(+0.00%)
Jul 21, 2005 1.067 1.073 1.029 1.051 24,232 -0.02(-2.06%)
Jul 20, 2005 1.023 1.073 1.023 1.073 37,375 +0.02(+2.11%)
Jul 19, 2005 1.056 1.056 1.023 1.051 11,978 +0.02(+1.60%)
Jul 18, 2005 1.062 1.078 1.034 1.034 11,407 -0.04(-4.10%)
Jul 15, 2005 1.089 1.106 1.073 1.078 61,698 +0.00(+0.00%)
Jul 14, 2005 1.139 1.139 1.051 1.078 93,139 +0.04(+3.72%)
Jul 13, 2005 1.029 1.040 1.023 1.040 17,487 +0.01(+0.53%)
Jul 12, 2005 1.051 1.073 1.034 1.034 33,637 -0.02(-2.09%)
Jul 11, 2005 1.029 1.078 0.9677 1.056 117,011 +0.00(+0.00%)
Jul 08, 2005 1.034 1.069 1.034 1.056 51,182 -0.03(-2.55%)
Jul 07, 2005 1.051 1.084 1.045 1.084 13,931 +0.01(+0.93%)
Jul 06, 2005 1.062 1.084 1.062 1.074 11,588 -0.02(-1.42%)
Jul 05, 2005 1.161 1.161 1.056 1.089 54,070 -0.07(-5.74%)
Jul 01, 2005 1.139 1.167 1.134 1.156 84,089 +0.04(+3.47%)
Jun 30, 2005 1.040 1.150 1.040 1.117 136,113 +0.10(+9.66%)
Jun 29, 2005 1.023 1.062 1.001 1.019 49,694 -0.02(-2.02%)
Jun 28, 2005 0.9954 1.040 0.9954 1.040 57,192 +0.01(+1.08%)
Jun 27, 2005 1.095 1.095 1.029 1.029 83,778 -0.07(-6.06%)
Jun 24, 2005 1.089 1.128 1.084 1.095 24,577 +0.00(+0.00%)
Jun 23, 2005 1.128 1.128 1.084 1.095 10,642 -0.06(-5.26%)
Jun 22, 2005 1.117 1.156 1.117 1.156 55,266 +0.01(+0.97%)
Jun 21, 2005 1.062 1.156 1.062 1.145 60,526 +0.07(+6.92%)
Jun 20, 2005 1.067 1.139 1.051 1.071 170,547 -0.08(-6.83%)
Jun 17, 2005 1.167 1.189 1.139 1.149 68,165 -0.01(-1.05%)
Jun 16, 2005 1.222 1.222 1.161 1.161 99,567 -0.07(-5.83%)
Jun 15, 2005 1.272 1.272 1.217 1.233 83,778 -0.06(-4.29%)
Jun 14, 2005 1.294 1.300 1.277 1.288 48,564 -0.03(-2.10%)
Jun 13, 2005 1.344 1.355 1.300 1.316 17,387 -0.03(-2.06%)
Jun 10, 2005 1.316 1.344 1.316 1.344 25,044 +0.00(+0.00%)
Jun 09, 2005 1.322 1.344 1.311 1.344 30,596 -0.02(-1.22%)
Jun 08, 2005 1.327 1.366 1.327 1.360 53,468 +0.03(+2.07%)
Jun 07, 2005 1.366 1.366 1.305 1.333 45,222 -0.03(-2.43%)
Jun 06, 2005 1.322 1.366 1.311 1.366 21,257 +0.02(+1.65%)
Jun 03, 2005 1.371 1.371 1.333 1.344 100,980 -0.02(-1.54%)
Jun 02, 2005 1.316 1.371 1.316 1.365 114,411 +0.04(+2.83%)
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.