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

Marchex Inc (NQ: MCHX )

1.860 +0.170 (+10.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Apr 30, 2009 3.412 3.670 3.329 3.428 335,442 +0.05(+1.35%)
Apr 29, 2009 3.171 3.382 3.095 3.382 298,481 +0.23(+7.18%)
Apr 28, 2009 3.042 3.178 3.020 3.156 170,213 +0.08(+2.45%)
Apr 27, 2009 3.080 3.163 3.005 3.080 171,770 -0.06(-1.92%)
Apr 24, 2009 2.989 3.163 2.967 3.140 204,822 +0.20(+6.67%)
Apr 23, 2009 3.095 3.125 2.906 2.944 197,951 -0.16(-5.11%)
Apr 22, 2009 2.989 3.148 2.974 3.103 214,980 +0.05(+1.73%)
Apr 21, 2009 2.846 3.088 2.846 3.050 140,923 +0.20(+6.88%)
Apr 20, 2009 2.982 3.027 2.838 2.854 95,563 -0.20(-6.67%)
Apr 17, 2009 3.103 3.103 2.891 3.057 132,118 -0.04(-1.22%)
Apr 16, 2009 3.005 3.171 2.884 3.095 90,983 +0.14(+4.59%)
Apr 15, 2009 2.906 2.997 2.884 2.959 115,410 +0.05(+1.82%)
Apr 14, 2009 3.020 3.171 2.906 2.906 146,427 -0.16(-5.17%)
Apr 13, 2009 3.050 3.110 2.861 3.065 157,594 -0.05(-1.46%)
Apr 09, 2009 3.125 3.186 2.823 3.110 336,684 +0.07(+2.23%)
Apr 08, 2009 3.020 3.103 2.838 3.042 168,189 +0.08(+2.81%)
Apr 07, 2009 3.103 3.239 2.929 2.959 251,199 -0.20(-6.44%)
Apr 06, 2009 3.080 3.208 3.020 3.163 218,506 +0.05(+1.45%)
Apr 03, 2009 2.906 3.412 2.816 3.118 303,341 +0.23(+7.83%)
Apr 02, 2009 2.906 3.216 2.763 2.891 462,158 +0.08(+2.68%)
Apr 01, 2009 2.559 3.012 2.499 2.816 337,024 +0.22(+8.43%)
Mar 31, 2009 2.431 2.657 2.272 2.597 620,123 +0.21(+8.86%)
Mar 30, 2009 2.627 2.627 2.318 2.386 268,114 -0.48(-16.84%)
Mar 26, 2009 2.733 2.884 2.597 2.869 223,175 +0.18(+6.74%)
Mar 25, 2009 2.484 2.725 2.431 2.688 313,893 +0.24(+9.88%)
Mar 24, 2009 2.597 2.642 2.446 2.446 111,556 -0.18(-6.90%)
Mar 23, 2009 2.571 2.748 2.484 2.627 214,957 +0.05(+2.05%)
Mar 20, 2009 2.876 2.944 2.567 2.574 228,899 -0.27(-9.55%)
Mar 19, 2009 3.140 3.140 2.680 2.846 261,665 -0.26(-8.27%)
Mar 18, 2009 3.110 3.133 2.929 3.103 160,121 -0.02(-0.48%)
Mar 17, 2009 3.035 3.178 3.012 3.118 310,512 +0.12(+4.03%)
Mar 16, 2009 2.793 3.420 2.793 2.997 443,486 -0.25(-7.67%)
Mar 13, 2009 3.291 3.359 3.224 3.246 359,171 -0.01(-0.23%)
Mar 12, 2009 2.778 3.359 2.778 3.254 475,478 +0.45(+15.86%)
Mar 11, 2009 2.914 3.352 2.793 2.808 207,399 -0.10(-3.38%)
Mar 10, 2009 2.325 2.906 2.325 2.906 264,229 +0.64(+28.33%)
Mar 09, 2009 2.355 2.476 2.265 2.265 1,474,653 -0.11(-4.76%)
Mar 06, 2009 2.310 2.544 2.272 2.378 427,614 +0.09(+3.96%)
Mar 05, 2009 2.672 2.725 2.265 2.287 482,910 -0.47(-16.99%)
Mar 04, 2009 2.582 2.793 2.552 2.755 153,070 +0.09(+3.40%)
Mar 02, 2009 3.005 3.005 2.642 2.665 344,285 -0.41(-13.27%)
Feb 27, 2009 2.891 3.171 2.854 3.073 348,186 +0.12(+4.09%)
Feb 26, 2009 2.771 2.997 2.771 2.952 458,706 +0.22(+8.01%)
Feb 25, 2009 2.937 3.156 2.718 2.733 592,293 -0.15(-5.24%)
Feb 24, 2009 2.740 3.020 2.657 2.884 1,382,530 +0.18(+6.70%)
Feb 23, 2009 3.065 3.156 2.672 2.703 391,584 -0.28(-9.37%)
Feb 20, 2009 3.661 3.729 2.793 2.982 809,882 -0.82(-21.47%)
Feb 19, 2009 3.941 4.009 3.790 3.797 105,911 -0.08(-1.95%)
Feb 18, 2009 3.963 4.016 3.865 3.873 137,130 -0.06(-1.54%)
Feb 17, 2009 3.858 4.046 3.858 3.933 106,109 -0.08(-1.88%)
Feb 13, 2009 4.009 4.114 3.941 4.009 105,977 -0.01(-0.19%)
Feb 12, 2009 3.888 4.039 3.858 4.016 116,669 +0.07(+1.72%)
Feb 11, 2009 4.114 4.167 3.933 3.948 116,119 -0.13(-3.15%)
Feb 10, 2009 4.220 4.295 4.031 4.077 200,259 -0.19(-4.42%)
Feb 09, 2009 4.258 4.348 4.114 4.265 108,819 +0.00(+0.00%)
Feb 06, 2009 3.994 4.280 3.956 4.265 1,174,894 +0.26(+6.40%)
Feb 05, 2009 3.986 4.031 3.918 4.009 146,615 +0.04(+0.95%)
Feb 04, 2009 4.001 4.084 3.865 3.971 118,142 -0.02(-0.38%)
Feb 03, 2009 3.963 4.009 3.723 3.986 235,337 +0.03(+0.76%)
Feb 02, 2009 3.760 4.009 3.760 3.956 363,051 +0.19(+4.99%)
Jan 30, 2009 4.144 4.189 3.768 3.768 104,365 -0.34(-8.24%)
Jan 29, 2009 4.370 4.437 4.106 4.106 141,373 -0.31(-6.98%)
Jan 28, 2009 4.212 4.512 4.212 4.415 133,650 +0.28(+6.73%)
Jan 27, 2009 3.971 4.136 3.963 4.136 96,542 +0.17(+4.36%)
Jan 26, 2009 3.851 3.994 3.851 3.963 176,468 +0.13(+3.33%)
Jan 23, 2009 3.708 3.956 3.700 3.836 130,246 +0.05(+1.19%)
Jan 22, 2009 3.843 3.948 3.655 3.790 169,146 -0.14(-3.63%)
Jan 21, 2009 3.648 3.948 3.633 3.933 136,429 +0.32(+8.96%)
Jan 20, 2009 3.858 3.956 3.610 3.610 139,045 -0.35(-8.75%)
Jan 16, 2009 3.821 3.971 3.663 3.956 313,270 +0.19(+4.99%)
Jan 15, 2009 3.663 3.896 3.610 3.768 162,001 +0.11(+2.87%)
Jan 14, 2009 3.760 3.768 3.633 3.663 140,600 -0.13(-3.37%)
Jan 13, 2009 3.986 4.106 3.790 3.790 146,874 -0.20(-4.91%)
Jan 12, 2009 4.136 4.144 3.986 3.986 159,531 +0.00(+0.00%)
Jan 09, 2009 4.136 4.144 3.911 3.986 117,580 -0.18(-4.33%)
Jan 08, 2009 4.174 4.302 4.099 4.166 247,502 -0.11(-2.46%)
Jan 07, 2009 4.437 4.512 4.151 4.272 104,213 -0.25(-5.49%)
Jan 06, 2009 4.497 4.558 4.294 4.520 117,085 +0.07(+1.52%)
Jan 05, 2009 4.377 4.452 4.242 4.452 151,403 +0.08(+1.89%)
Jan 02, 2009 4.392 4.520 4.106 4.370 217,451 -0.02(-0.34%)
Dec 31, 2008 4.076 4.535 4.076 4.385 218,641 +0.32(+7.96%)
Dec 30, 2008 3.948 4.076 3.911 4.061 99,195 +0.14(+3.45%)
Dec 29, 2008 3.926 3.971 3.836 3.926 140,711 +0.00(+0.00%)
Dec 26, 2008 3.941 4.054 3.881 3.926 67,512 +0.01(+0.19%)
Dec 24, 2008 4.061 4.069 3.911 3.918 49,533 -0.14(-3.52%)
Dec 23, 2008 4.136 4.144 3.760 4.061 244,196 -0.05(-1.10%)
Dec 22, 2008 4.497 4.497 3.881 4.106 206,812 -0.40(-8.85%)
Dec 19, 2008 4.535 4.746 4.370 4.505 457,738 +0.06(+1.35%)
Dec 18, 2008 4.558 4.580 4.294 4.445 236,020 -0.04(-0.84%)
Dec 17, 2008 4.377 4.512 4.354 4.482 274,876 +0.05(+1.02%)
Dec 16, 2008 4.227 4.445 4.016 4.437 279,904 +0.32(+7.66%)
Dec 15, 2008 4.512 4.535 4.091 4.121 220,840 -0.38(-8.36%)
Dec 12, 2008 4.197 4.512 4.091 4.497 266,281 +0.23(+5.28%)
Dec 11, 2008 4.482 4.535 4.140 4.272 170,328 -0.28(-6.12%)
Dec 10, 2008 4.610 4.685 4.407 4.550 293,081 +0.00(+0.00%)
Dec 09, 2008 4.588 4.873 4.512 4.550 750,823 +0.01(+0.17%)
Dec 08, 2008 4.422 4.573 4.219 4.543 970,739 +0.25(+5.78%)
Dec 05, 2008 4.009 4.309 3.813 4.294 127,679 +0.24(+5.94%)
Dec 04, 2008 4.091 4.332 3.956 4.054 315,673 -0.10(-2.36%)
Dec 03, 2008 3.948 4.415 3.813 4.151 419,428 +0.22(+5.54%)
Dec 02, 2008 3.542 3.941 3.497 3.933 241,773 +0.48(+13.94%)
Dec 01, 2008 4.054 4.076 3.422 3.452 169,757 -0.74(-17.74%)
Nov 28, 2008 4.016 4.212 3.836 4.197 97,159 +0.11(+2.76%)
Nov 26, 2008 3.610 4.084 3.354 4.084 504,796 +0.38(+10.14%)
Nov 25, 2008 3.580 3.730 3.347 3.708 1,864,022 +0.18(+5.12%)
Nov 24, 2008 3.038 3.655 3.038 3.527 598,006 +0.45(+14.67%)
Nov 21, 2008 3.272 3.452 3.046 3.076 656,688 -0.12(-3.76%)
Nov 20, 2008 3.392 3.452 2.956 3.196 561,838 -0.24(-7.00%)
Nov 19, 2008 3.903 4.054 3.399 3.437 376,023 -0.47(-11.95%)
Nov 18, 2008 4.272 4.437 3.866 3.903 285,549 -0.32(-7.49%)
Nov 17, 2008 4.407 4.618 4.197 4.219 168,505 -0.23(-5.08%)
Nov 14, 2008 4.798 5.031 4.430 4.445 145,834 -0.48(-9.77%)
Nov 13, 2008 4.625 4.964 4.512 4.926 338,316 +0.30(+6.50%)
Nov 12, 2008 4.746 5.197 4.595 4.625 247,923 -0.16(-3.30%)
Nov 11, 2008 4.851 4.979 4.708 4.783 194,938 -0.11(-2.15%)
Nov 10, 2008 5.227 5.227 4.821 4.888 169,596 -0.25(-4.83%)
Nov 07, 2008 5.189 5.295 5.001 5.137 123,033 -0.01(-0.15%)
Nov 06, 2008 5.445 5.498 5.039 5.144 338,877 -0.20(-3.80%)
Nov 05, 2008 5.453 5.859 5.261 5.347 341,492 -0.27(-4.82%)
Nov 04, 2008 5.783 5.919 5.490 5.618 417,402 +0.05(+0.95%)
Nov 03, 2008 6.008 6.038 5.543 5.565 452,758 -0.20(-3.39%)
Oct 31, 2008 5.813 6.128 5.625 5.760 766,508 -0.12(-2.04%)
Oct 30, 2008 5.498 5.903 5.445 5.880 380,833 +0.56(+10.58%)
Oct 29, 2008 5.288 5.445 5.205 5.318 359,086 +0.07(+1.29%)
Oct 28, 2008 4.988 5.250 4.800 5.250 344,311 +0.41(+8.53%)
Oct 27, 2008 4.943 5.228 4.830 4.838 311,153 -0.16(-3.15%)
Oct 24, 2008 4.830 5.138 4.808 4.995 131,524 -0.28(-5.26%)
Oct 23, 2008 5.378 5.513 4.980 5.273 202,610 -0.10(-1.82%)
Oct 22, 2008 5.625 5.910 5.325 5.370 238,684 -0.35(-6.16%)
Oct 21, 2008 5.865 6.008 5.550 5.723 296,756 -0.28(-4.63%)
Oct 20, 2008 5.918 6.008 5.738 6.000 391,773 +0.16(+2.70%)
Oct 17, 2008 5.550 6.218 5.378 5.843 482,748 +0.14(+2.37%)
Oct 16, 2008 5.370 5.775 5.085 5.708 386,152 +0.40(+7.49%)
Oct 15, 2008 5.970 5.974 5.303 5.310 170,908 -0.62(-10.38%)
Oct 14, 2008 5.850 5.993 5.618 5.925 498,247 +0.23(+4.08%)
Oct 13, 2008 5.655 5.760 5.438 5.693 519,146 +0.30(+5.56%)
Oct 10, 2008 5.108 5.393 4.830 5.393 503,509 +0.13(+2.42%)
Oct 09, 2008 6.038 6.038 5.153 5.265 816,223 -0.62(-10.46%)
Oct 08, 2008 5.843 6.150 5.565 5.880 808,201 -0.01(-0.25%)
Oct 07, 2008 6.330 6.675 5.865 5.895 343,531 -0.32(-5.07%)
Oct 06, 2008 7.073 7.103 5.813 6.210 1,070,857 -1.00(-13.84%)
Oct 03, 2008 7.635 7.800 7.193 7.208 239,801 -0.29(-3.90%)
Oct 02, 2008 7.643 7.643 7.395 7.500 268,893 -0.05(-0.70%)
Oct 01, 2008 7.658 7.763 7.463 7.553 140,727 -0.17(-2.14%)
Sep 30, 2008 7.545 7.860 7.358 7.718 425,341 +0.17(+2.29%)
Sep 29, 2008 7.995 8.250 7.545 7.545 305,703 -0.56(-6.94%)
Sep 26, 2008 8.018 8.348 7.748 8.108 209,606 -0.08(-1.01%)
Sep 25, 2008 8.093 8.355 8.018 8.190 198,357 +0.16(+1.96%)
Sep 24, 2008 8.355 8.521 8.025 8.033 222,326 -0.32(-3.86%)
Sep 23, 2008 8.588 8.986 8.235 8.355 122,869 -0.21(-2.45%)
Sep 22, 2008 8.933 9.368 8.400 8.566 157,594 -0.39(-4.36%)
Sep 19, 2008 9.196 10.61 8.408 8.956 666,574 +0.40(+4.65%)
Sep 18, 2008 7.673 8.558 7.598 8.558 653,148 +1.09(+14.56%)
Sep 17, 2008 7.643 8.048 7.470 7.470 302,175 -0.44(-5.59%)
Sep 16, 2008 7.913 7.973 7.500 7.913 410,990 -0.16(-1.95%)
Sep 15, 2008 8.070 8.228 8.040 8.070 130,241 -0.18(-2.18%)
Sep 12, 2008 8.333 8.476 8.205 8.250 146,693 -0.17(-2.05%)
Sep 11, 2008 8.386 8.618 8.265 8.423 168,307 -0.07(-0.80%)
Sep 10, 2008 8.280 8.603 8.205 8.491 238,281 +0.35(+4.24%)
Sep 09, 2008 8.768 9.076 8.145 8.145 247,730 -0.59(-6.78%)
Sep 08, 2008 8.581 8.761 8.506 8.738 281,319 +0.41(+4.86%)
Sep 05, 2008 8.296 8.461 8.250 8.333 204,341 -0.03(-0.36%)
Sep 04, 2008 8.738 8.746 8.258 8.363 293,202 -0.47(-5.35%)
Sep 03, 2008 8.776 9.076 8.776 8.836 470,206 +0.06(+0.68%)
Sep 02, 2008 8.596 9.046 8.476 8.776 499,474 +0.32(+3.82%)
Aug 29, 2008 8.573 8.573 8.348 8.453 145,809 -0.19(-2.17%)
Aug 28, 2008 8.656 8.956 8.476 8.641 345,738 -0.01(-0.09%)
Aug 27, 2008 8.325 8.723 8.160 8.648 272,022 +0.32(+3.78%)
Aug 26, 2008 8.250 8.333 8.025 8.333 434,443 +0.09(+1.09%)
Aug 25, 2008 8.506 8.506 8.153 8.243 241,822 -0.27(-3.17%)
Aug 22, 2008 8.558 8.633 8.438 8.513 239,383 +0.03(+0.35%)
Aug 21, 2008 8.491 8.581 8.408 8.483 310,046 -0.07(-0.88%)
Aug 20, 2008 8.836 8.911 8.513 8.558 421,222 -0.27(-3.06%)
Aug 19, 2008 8.738 8.941 8.701 8.828 272,871 +0.01(+0.09%)
Aug 18, 2008 8.993 9.286 8.813 8.821 684,887 -0.17(-1.92%)
Aug 15, 2008 9.443 9.526 8.963 8.993 413,003 -0.35(-3.69%)
Aug 14, 2008 9.218 9.488 9.218 9.338 233,110 +0.02(+0.16%)
Aug 13, 2008 9.368 9.406 9.008 9.323 242,800 -0.04(-0.40%)
Aug 12, 2008 9.263 9.578 9.256 9.361 377,478 +0.02(+0.24%)
Aug 11, 2008 8.851 9.353 8.798 9.338 359,047 +0.49(+5.51%)
Aug 08, 2008 8.596 8.971 8.558 8.851 394,743 +0.30(+3.51%)
Aug 07, 2008 8.813 8.820 8.483 8.551 164,298 -0.33(-3.72%)
Aug 06, 2008 8.656 9.166 8.461 8.881 465,349 -0.12(-1.33%)
Aug 05, 2008 8.573 9.098 8.393 9.001 437,676 +0.48(+5.63%)
Aug 04, 2008 8.551 8.776 8.468 8.521 331,701 -0.02(-0.26%)
Aug 01, 2008 8.716 8.761 8.506 8.543 440,304 -0.17(-1.98%)
Jul 31, 2008 8.633 8.963 8.310 8.716 794,680 +0.11(+1.31%)
Jul 30, 2008 8.858 8.858 8.431 8.603 391,728 -0.23(-2.55%)
Jul 29, 2008 8.828 8.948 8.461 8.828 166,367 +0.29(+3.34%)
Jul 28, 2008 8.933 8.933 8.333 8.543 309,822 -0.44(-4.85%)
Jul 25, 2008 8.633 9.023 8.513 8.978 277,270 +0.35(+4.09%)
Jul 24, 2008 8.491 8.776 8.438 8.626 286,310 +0.17(+2.04%)
Jul 23, 2008 8.776 8.791 8.378 8.453 528,368 -0.21(-2.42%)
Jul 22, 2008 8.183 8.708 8.183 8.663 234,913 +0.41(+4.90%)
Jul 21, 2008 8.370 8.626 8.235 8.258 374,910 -0.10(-1.17%)
Jul 18, 2008 8.310 8.558 8.213 8.355 664,433 +0.14(+1.74%)
Jul 17, 2008 9.751 9.841 8.213 8.213 1,158,556 -1.58(-16.09%)
Jul 16, 2008 9.578 9.998 9.436 9.788 382,409 +0.29(+3.00%)
Jul 15, 2008 9.196 9.736 9.196 9.503 637,005 +0.24(+2.59%)
Jul 14, 2008 9.196 9.466 9.151 9.263 238,796 +0.16(+1.73%)
Jul 11, 2008 8.701 9.121 8.614 9.106 421,237 +0.32(+3.58%)
Jul 10, 2008 8.626 8.948 8.626 8.791 276,239 +0.19(+2.18%)
Jul 09, 2008 8.956 9.008 8.536 8.603 318,153 -0.36(-4.02%)
Jul 08, 2008 8.731 8.986 8.641 8.963 313,509 +0.26(+3.02%)
Jul 07, 2008 8.918 9.001 8.453 8.701 416,884 -0.15(-1.69%)
Jul 04, 2008 8.888 9.016 8.836 8.851 119,631 +0.00(+0.00%)
Jul 03, 2008 8.888 9.016 8.836 8.851 119,631 +0.07(+0.77%)
Jul 02, 2008 9.181 9.181 8.746 8.783 457,595 -0.43(-4.64%)
Jul 01, 2008 9.076 9.308 8.896 9.211 473,315 -0.03(-0.32%)
Jun 30, 2008 9.728 9.784 9.128 9.241 892,821 -0.99(-9.68%)
Jun 27, 2008 9.901 10.28 9.766 10.23 970,043 +0.33(+3.33%)
Jun 26, 2008 9.878 10.02 9.743 9.901 264,101 -0.14(-1.42%)
Jun 25, 2008 9.631 10.04 9.593 10.04 231,248 +0.41(+4.20%)
Jun 24, 2008 9.548 9.788 9.443 9.638 338,687 +0.00(+0.00%)
Jun 23, 2008 9.683 9.736 9.473 9.638 356,758 +0.03(+0.31%)
Jun 20, 2008 9.766 9.766 9.361 9.608 311,318 -0.04(-0.39%)
Jun 19, 2008 9.278 9.698 9.278 9.646 244,024 +0.33(+3.54%)
Jun 18, 2008 9.368 9.533 8.986 9.316 237,659 -0.08(-0.88%)
Jun 17, 2008 9.466 9.556 9.376 9.398 92,585 -0.06(-0.63%)
Jun 16, 2008 9.323 9.526 9.238 9.458 208,791 +0.05(+0.56%)
Jun 13, 2008 9.301 9.473 9.244 9.406 271,731 +0.23(+2.45%)
Jun 12, 2008 9.128 9.383 9.023 9.181 473,119 -0.01(-0.08%)
Jun 11, 2008 9.323 9.458 9.098 9.188 422,085 -0.18(-1.92%)
Jun 10, 2008 9.571 9.856 9.286 9.368 738,685 -0.07(-0.79%)
Jun 09, 2008 9.683 9.781 9.286 9.443 261,724 -0.24(-2.48%)
Jun 06, 2008 10.13 10.13 9.676 9.683 210,096 -0.56(-5.49%)
Jun 05, 2008 10.16 10.49 9.961 10.25 297,692 +0.16(+1.56%)
Jun 04, 2008 9.766 10.34 9.706 10.09 303,767 +0.38(+3.86%)
Jun 03, 2008 9.856 9.938 9.601 9.713 321,343 +0.04(+0.47%)
Jun 02, 2008 9.886 10.09 9.601 9.668 202,670 -0.25(-2.50%)
May 30, 2008 9.676 10.06 9.601 9.916 349,188 +0.27(+2.80%)
May 29, 2008 9.638 9.833 9.601 9.646 578,064 +0.05(+0.55%)
May 28, 2008 9.766 9.863 9.503 9.593 480,711 -0.14(-1.39%)
May 27, 2008 9.406 9.811 9.406 9.728 359,801 +0.35(+3.76%)
May 26, 2008 9.698 9.841 9.376 9.376 235,089 +0.00(+0.00%)
May 23, 2008 9.698 9.841 9.376 9.376 235,089 -0.39(-3.99%)
May 22, 2008 8.948 9.826 8.948 9.766 662,268 +0.82(+9.14%)
May 21, 2008 9.196 9.436 8.911 8.948 398,486 -0.21(-2.29%)
May 20, 2008 8.911 9.241 8.806 9.158 356,124 +0.20(+2.18%)
May 19, 2008 9.233 9.398 8.896 8.963 632,395 -0.29(-3.08%)
May 16, 2008 9.743 9.743 9.181 9.248 546,050 -0.34(-3.52%)
May 15, 2008 9.121 9.653 9.031 9.586 657,386 +0.30(+3.23%)
May 14, 2008 9.323 9.391 9.113 9.286 293,369 -0.10(-1.04%)
May 13, 2008 9.038 9.548 9.038 9.383 414,575 +0.35(+3.90%)
May 12, 2008 8.903 9.031 8.693 9.031 264,317 +0.13(+1.43%)
May 09, 2008 8.941 9.001 8.791 8.903 173,037 +0.07(+0.85%)
May 08, 2008 8.641 8.933 8.618 8.828 286,738 +0.05(+0.60%)
May 07, 2008 8.626 9.061 8.521 8.776 2,005,022 +1.04(+13.48%)
May 06, 2008 7.913 7.943 7.613 7.733 284,493 -0.11(-1.34%)
May 05, 2008 8.063 8.063 7.680 7.838 237,119 -0.14(-1.79%)
May 02, 2008 8.093 8.100 7.905 7.980 232,080 +0.14(+1.82%)
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.