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

Magna International (NY: MGA )

46.40 -0.68 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 31, 2007 11.14 11.18 10.98 11.14 2,289,184 +0.22(+2.03%)
Aug 30, 2007 11.02 11.04 10.80 10.92 1,772,893 -0.17(-1.51%)
Aug 29, 2007 10.81 11.14 10.81 11.09 3,699,951 +0.34(+3.20%)
Aug 28, 2007 11.01 11.01 10.62 10.74 4,523,768 -0.31(-2.79%)
Aug 27, 2007 11.01 11.14 10.99 11.05 1,511,937 -0.03(-0.29%)
Aug 24, 2007 11.20 11.27 10.93 11.08 3,075,263 -0.05(-0.46%)
Aug 23, 2007 11.22 11.22 11.05 11.13 3,514,471 +0.14(+1.31%)
Aug 22, 2007 11.03 11.07 10.81 10.99 3,101,760 +0.25(+2.28%)
Aug 21, 2007 10.81 10.84 10.56 10.74 1,730,337 -0.00(-0.03%)
Aug 20, 2007 10.65 10.75 10.46 10.75 2,618,389 +0.18(+1.70%)
Aug 17, 2007 10.71 11.27 10.29 10.57 4,899,544 +0.48(+4.74%)
Aug 16, 2007 10.30 10.43 9.835 10.09 7,077,119 -0.18(-1.71%)
Aug 15, 2007 10.51 11.00 10.24 10.27 4,107,844 -0.42(-3.94%)
Aug 14, 2007 11.01 11.12 10.66 10.69 5,745,041 -0.32(-2.94%)
Aug 13, 2007 10.66 11.14 10.59 11.01 6,731,052 +0.55(+5.25%)
Aug 10, 2007 10.44 10.71 10.08 10.46 8,261,473 +0.03(+0.25%)
Aug 09, 2007 10.20 10.85 9.926 10.44 22,650,156 +0.48(+4.86%)
Aug 08, 2007 10.24 10.24 9.743 9.952 9,748,054 -0.08(-0.77%)
Aug 07, 2007 10.64 10.64 9.900 10.03 8,344,963 -0.09(-0.89%)
Aug 06, 2007 10.42 10.47 10.09 10.12 7,810,204 -0.32(-3.02%)
Aug 03, 2007 10.54 10.70 10.43 10.43 2,876,936 -0.26(-2.46%)
Aug 02, 2007 10.94 10.94 10.68 10.70 6,229,214 -0.04(-0.42%)
Aug 01, 2007 10.89 10.93 10.61 10.74 4,863,412 -0.18(-1.66%)
Jul 31, 2007 11.21 11.21 10.86 10.92 4,347,121 -0.01(-0.06%)
Jul 30, 2007 10.58 10.99 10.57 10.93 8,130,578 +0.31(+2.87%)
Jul 27, 2007 10.64 10.85 10.50 10.62 5,176,205 -0.21(-1.92%)
Jul 26, 2007 11.21 11.22 10.59 10.83 5,957,017 -0.56(-4.88%)
Jul 25, 2007 11.55 11.65 11.31 11.39 5,901,052 -0.04(-0.38%)
Jul 24, 2007 11.58 11.63 11.41 11.43 3,521,698 -0.18(-1.55%)
Jul 23, 2007 11.85 11.86 11.58 11.61 3,031,101 -0.12(-1.04%)
Jul 20, 2007 11.91 11.96 11.73 11.73 4,888,560 -0.12(-1.04%)
Jul 19, 2007 11.86 11.93 11.78 11.86 2,346,995 +0.00(+0.01%)
Jul 18, 2007 11.77 11.87 11.63 11.86 5,100,279 -0.09(-0.72%)
Jul 17, 2007 12.09 12.12 11.93 11.94 5,066,556 -0.13(-1.04%)
Jul 16, 2007 11.84 12.16 11.82 12.07 5,533,867 +0.19(+1.56%)
Jul 13, 2007 11.75 11.94 11.61 11.88 3,851,706 +0.19(+1.61%)
Jul 12, 2007 11.56 11.72 11.53 11.69 4,993,488 +0.15(+1.34%)
Jul 11, 2007 11.36 11.65 11.36 11.54 3,085,701 -0.05(-0.46%)
Jul 10, 2007 11.57 11.64 11.54 11.59 2,399,187 +0.02(+0.16%)
Jul 09, 2007 11.59 11.60 11.51 11.57 4,572,747 +0.03(+0.23%)
Jul 06, 2007 11.52 11.61 11.45 11.55 2,605,542 -0.02(-0.20%)
Jul 05, 2007 11.58 11.64 11.52 11.57 3,498,412 -0.00(-0.01%)
Jul 03, 2007 11.52 11.66 11.52 11.57 3,517,683 +0.01(+0.06%)
Jul 02, 2007 11.36 11.57 11.36 11.56 2,928,325 +0.23(+2.06%)
Jun 29, 2007 11.33 11.43 11.26 11.33 3,162,783 +0.04(+0.36%)
Jun 28, 2007 11.21 11.46 11.21 11.29 2,371,887 +0.08(+0.73%)
Jun 27, 2007 11.16 11.22 10.99 11.21 5,171,741 +0.04(+0.35%)
Jun 26, 2007 11.29 11.34 11.16 11.17 2,533,278 -0.13(-1.16%)
Jun 25, 2007 11.40 11.51 11.20 11.30 3,797,395 -0.18(-1.55%)
Jun 22, 2007 11.44 11.52 11.38 11.48 2,025,819 +0.01(+0.11%)
Jun 21, 2007 11.53 11.53 11.28 11.47 2,897,813 -0.06(-0.53%)
Jun 20, 2007 11.51 11.72 11.50 11.53 3,396,439 -0.02(-0.17%)
Jun 19, 2007 11.41 11.57 11.32 11.55 4,354,347 +0.14(+1.20%)
Jun 18, 2007 11.38 11.48 11.30 11.41 2,384,734 -0.00(-0.04%)
Jun 15, 2007 11.40 11.61 11.35 11.42 3,206,945 +0.02(+0.16%)
Jun 14, 2007 11.32 11.40 11.25 11.40 2,278,745 +0.09(+0.79%)
Jun 13, 2007 11.25 11.35 11.09 11.31 3,814,771 +0.21(+1.92%)
Jun 12, 2007 11.12 11.22 11.09 11.09 4,000,250 -0.12(-1.07%)
Jun 11, 2007 11.26 11.31 11.17 11.21 3,129,863 +0.01(+0.06%)
Jun 08, 2007 11.15 11.22 11.05 11.21 4,786,330 +0.14(+1.25%)
Jun 07, 2007 11.15 11.25 11.05 11.07 6,056,582 -0.11(-0.98%)
Jun 06, 2007 11.48 11.50 11.18 11.18 9,082,866 -0.33(-2.86%)
Jun 05, 2007 11.42 11.66 11.47 11.51 8,988,922 -0.09(-0.74%)
Jun 04, 2007 11.15 11.67 11.15 11.59 6,977,555 +0.37(+3.33%)
Jun 01, 2007 11.20 11.29 11.10 11.22 5,645,476 +0.12(+1.05%)
May 31, 2007 11.11 11.31 11.09 11.10 4,395,297 -0.01(-0.09%)
May 30, 2007 11.02 11.15 11.01 11.11 6,613,020 +0.01(+0.06%)
May 29, 2007 11.08 11.24 11.08 11.11 4,825,674 +0.02(+0.15%)
May 25, 2007 11.11 11.23 11.05 11.09 7,033,761 +0.12(+1.11%)
May 24, 2007 10.85 11.01 10.76 10.97 8,593,072 +0.10(+0.88%)
May 23, 2007 10.67 11.30 10.67 10.87 18,739,432 +0.27(+2.54%)
May 22, 2007 10.54 10.68 10.50 10.60 13,210,784 +0.16(+1.54%)
May 21, 2007 10.32 10.51 10.30 10.44 3,761,777 +0.15(+1.49%)
May 18, 2007 10.12 10.34 10.12 10.29 7,182,305 +0.26(+2.61%)
May 17, 2007 10.08 10.19 10.01 10.03 8,923,080 -0.05(-0.46%)
May 16, 2007 10.04 10.17 10.03 10.07 6,569,661 +0.03(+0.33%)
May 15, 2007 10.20 10.20 10.02 10.04 12,149,296 -0.13(-1.32%)
May 14, 2007 10.47 10.47 10.13 10.18 8,048,678 -0.28(-2.65%)
May 11, 2007 10.53 10.61 10.44 10.45 12,366,090 -0.05(-0.46%)
May 10, 2007 10.07 10.95 9.997 10.50 32,363,844 +0.67(+6.82%)
May 09, 2007 9.749 9.891 9.711 9.830 5,983,514 +0.01(+0.11%)
May 08, 2007 9.933 9.945 9.772 9.819 2,941,172 -0.14(-1.43%)
May 07, 2007 9.800 10.00 9.787 9.961 2,768,539 +0.17(+1.73%)
May 04, 2007 9.889 9.889 9.762 9.792 2,088,448 -0.08(-0.81%)
May 03, 2007 9.814 9.978 9.814 9.871 2,130,201 +0.00(+0.03%)
May 02, 2007 9.879 9.919 9.809 9.869 1,901,363 +0.00(+0.03%)
May 01, 2007 9.861 9.925 9.825 9.866 2,685,033 +0.01(+0.09%)
Apr 30, 2007 10.03 10.06 9.858 9.858 4,086,165 -0.16(-1.55%)
Apr 27, 2007 9.866 10.05 9.841 10.01 3,999,447 +0.08(+0.79%)
Apr 26, 2007 9.976 10.02 9.879 9.935 2,979,713 +0.02(+0.25%)
Apr 25, 2007 9.785 9.940 9.783 9.910 1,527,996 +0.12(+1.18%)
Apr 24, 2007 9.835 9.920 9.743 9.794 3,288,845 -0.08(-0.81%)
Apr 23, 2007 9.841 9.928 9.809 9.874 4,555,083 +0.02(+0.20%)
Apr 20, 2007 9.926 9.963 9.798 9.854 2,966,063 +0.07(+0.76%)
Apr 19, 2007 9.661 9.843 9.661 9.779 2,648,901 +0.07(+0.76%)
Apr 18, 2007 9.587 9.729 9.577 9.706 2,411,231 +0.13(+1.35%)
Apr 17, 2007 9.742 9.772 9.456 9.576 8,219,704 -0.22(-2.25%)
Apr 16, 2007 9.590 9.867 9.590 9.796 4,732,532 +0.23(+2.45%)
Apr 13, 2007 9.478 9.602 9.423 9.562 3,345,854 -0.04(-0.43%)
Apr 12, 2007 9.753 9.754 9.516 9.603 5,272,109 -0.17(-1.71%)
Apr 11, 2007 9.819 9.932 9.765 9.770 3,813,968 -0.00(-0.03%)
Apr 10, 2007 9.782 9.855 9.764 9.773 3,676,665 -0.02(-0.20%)
Apr 09, 2007 9.672 9.833 9.653 9.793 3,879,809 +0.11(+1.18%)
Apr 05, 2007 9.424 9.708 9.422 9.678 5,511,385 +0.27(+2.91%)
Apr 04, 2007 9.315 9.430 9.300 9.404 3,107,380 +0.09(+1.02%)
Apr 03, 2007 9.241 9.344 9.240 9.310 5,612,556 +0.07(+0.80%)
Apr 02, 2007 9.310 9.310 9.220 9.236 5,739,420 -0.12(-1.26%)
Mar 30, 2007 9.379 9.465 9.311 9.354 2,684,231 -0.04(-0.46%)
Mar 29, 2007 9.455 9.466 9.351 9.398 2,479,481 -0.00(-0.03%)
Mar 28, 2007 9.368 9.438 9.235 9.400 1,720,702 +0.03(+0.35%)
Mar 27, 2007 9.432 9.447 9.317 9.368 1,047,837 -0.06(-0.67%)
Mar 26, 2007 9.377 9.475 9.341 9.432 2,148,669 +0.04(+0.41%)
Mar 23, 2007 9.372 9.444 9.361 9.393 2,123,778 +0.05(+0.55%)
Mar 22, 2007 9.293 9.420 9.293 9.342 2,823,942 -0.09(-0.99%)
Mar 21, 2007 9.390 9.471 9.337 9.435 1,560,916 +0.07(+0.76%)
Mar 20, 2007 9.310 9.422 9.280 9.364 2,147,866 +0.13(+1.44%)
Mar 19, 2007 9.242 9.290 9.204 9.231 3,445,418 +0.02(+0.19%)
Mar 16, 2007 9.283 9.382 9.201 9.214 4,020,324 +0.00(+0.04%)
Mar 15, 2007 9.265 9.302 9.194 9.210 2,440,939 -0.02(-0.24%)
Mar 14, 2007 9.129 9.244 9.129 9.232 5,990,741 +0.07(+0.79%)
Mar 13, 2007 9.174 9.200 9.115 9.160 4,643,406 -0.01(-0.15%)
Mar 12, 2007 9.136 9.178 9.069 9.174 3,395,636 +0.04(+0.49%)
Mar 09, 2007 9.085 9.166 9.046 9.129 3,202,127 +0.06(+0.70%)
Mar 08, 2007 8.967 9.138 8.967 9.065 3,310,524 +0.10(+1.10%)
Mar 07, 2007 9.007 9.103 8.957 8.967 3,442,207 -0.08(-0.94%)
Mar 06, 2007 9.143 9.143 8.907 9.052 2,971,683 +0.15(+1.64%)
Mar 05, 2007 8.972 9.009 8.886 8.906 3,229,427 -0.15(-1.64%)
Mar 02, 2007 8.956 9.201 8.925 9.054 6,326,370 +0.01(+0.17%)
Mar 01, 2007 8.992 9.129 8.859 9.039 9,902,243 -0.12(-1.35%)
Feb 28, 2007 9.353 9.381 9.118 9.163 11,039,632 -0.19(-2.01%)
Feb 27, 2007 9.620 9.620 9.241 9.351 12,780,408 -0.57(-5.71%)
Feb 26, 2007 10.00 10.05 9.882 9.917 3,549,801 -0.05(-0.50%)
Feb 23, 2007 10.21 10.21 9.932 9.967 4,549,462 -0.10(-0.99%)
Feb 22, 2007 9.951 10.10 9.912 10.07 5,839,788 +0.14(+1.46%)
Feb 21, 2007 10.04 10.11 9.895 9.922 6,261,332 -0.12(-1.24%)
Feb 20, 2007 9.983 10.09 9.983 10.05 7,193,546 -0.06(-0.64%)
Feb 16, 2007 10.07 10.16 10.06 10.11 3,263,954 +0.03(+0.30%)
Feb 15, 2007 10.02 10.09 9.993 10.08 6,014,026 +0.06(+0.58%)
Feb 14, 2007 9.968 10.11 9.968 10.02 5,993,326 +0.05(+0.47%)
Feb 13, 2007 9.926 9.988 9.901 9.976 4,510,945 +0.16(+1.65%)
Feb 12, 2007 9.905 9.924 9.774 9.814 1,838,734 -0.02(-0.19%)
Feb 09, 2007 9.889 9.891 9.769 9.833 3,560,239 +0.00(+0.01%)
Feb 08, 2007 9.851 9.860 9.750 9.831 3,878,203 -0.04(-0.43%)
Feb 07, 2007 9.946 9.946 9.855 9.874 2,654,522 -0.05(-0.50%)
Feb 06, 2007 9.900 9.988 9.895 9.924 4,265,221 +0.03(+0.29%)
Feb 05, 2007 9.874 9.951 9.851 9.895 3,357,095 +0.08(+0.81%)
Feb 02, 2007 9.694 9.845 9.688 9.815 3,372,351 +0.03(+0.36%)
Feb 01, 2007 9.733 9.839 9.729 9.780 2,240,204 +0.05(+0.52%)
Jan 31, 2007 9.739 9.777 9.687 9.729 3,805,136 -0.09(-0.93%)
Jan 30, 2007 9.794 9.882 9.759 9.820 2,970,077 -0.09(-0.90%)
Jan 29, 2007 9.841 9.925 9.788 9.910 3,439,798 +0.13(+1.35%)
Jan 26, 2007 9.795 9.815 9.732 9.778 3,017,451 -0.04(-0.37%)
Jan 25, 2007 9.795 9.848 9.782 9.814 4,174,489 -0.01(-0.06%)
Jan 24, 2007 9.803 9.865 9.790 9.820 3,964,118 +0.01(+0.14%)
Jan 23, 2007 9.859 9.889 9.788 9.806 5,935,338 -0.09(-0.89%)
Jan 22, 2007 10.04 10.04 9.869 9.895 8,275,107 -0.15(-1.52%)
Jan 19, 2007 10.05 10.09 9.963 10.05 3,051,977 +0.01(+0.10%)
Jan 18, 2007 10.05 10.06 10.01 10.04 2,257,066 +0.02(+0.22%)
Jan 17, 2007 9.906 10.07 9.858 10.02 3,579,509 +0.11(+1.11%)
Jan 16, 2007 9.859 9.950 9.851 9.906 2,846,425 +0.00(+0.04%)
Jan 12, 2007 9.763 9.948 9.711 9.902 4,883,485 +0.14(+1.48%)
Jan 11, 2007 9.587 9.787 9.514 9.758 8,188,389 +0.13(+1.37%)
Jan 10, 2007 9.717 9.719 9.593 9.626 4,428,218 -0.14(-1.42%)
Jan 09, 2007 9.616 9.778 9.588 9.764 4,040,397 +0.15(+1.53%)
Jan 08, 2007 9.677 9.717 9.605 9.617 4,430,627 -0.09(-0.96%)
Jan 05, 2007 9.891 9.891 9.674 9.711 5,668,761 -0.18(-1.83%)
Jan 04, 2007 10.02 10.03 9.848 9.891 5,760,297 -0.14(-1.38%)
Jan 03, 2007 10.01 10.12 9.988 10.03 4,457,124 -0.00(-0.02%)
Dec 29, 2006 10.03 10.04 9.998 10.03 2,038,666 +0.00(+0.04%)
Dec 28, 2006 10.03 10.08 9.988 10.03 2,054,725 +0.00(+0.02%)
Dec 27, 2006 9.925 10.03 9.907 10.03 2,078,010 +0.08(+0.84%)
Dec 26, 2006 9.851 9.965 9.828 9.942 1,625,955 +0.06(+0.64%)
Dec 22, 2006 9.936 9.948 9.849 9.879 1,850,778 -0.04(-0.38%)
Dec 21, 2006 9.938 10.01 9.892 9.916 5,578,029 -0.06(-0.60%)
Dec 20, 2006 9.859 10.01 9.858 9.976 6,169,796 +0.08(+0.78%)
Dec 19, 2006 9.933 9.951 9.806 9.899 6,354,473 -0.14(-1.44%)
Dec 18, 2006 10.13 10.24 10.02 10.04 4,908,377 -0.11(-1.06%)
Dec 15, 2006 10.18 10.30 10.14 10.15 7,558,081 -0.03(-0.26%)
Dec 14, 2006 9.919 10.20 9.915 10.18 5,925,702 +0.24(+2.42%)
Dec 13, 2006 9.834 10.03 9.824 9.936 5,424,667 +0.10(+1.04%)
Dec 12, 2006 9.911 9.912 9.767 9.834 3,451,842 -0.12(-1.19%)
Dec 11, 2006 9.861 9.971 9.809 9.952 5,490,509 -0.01(-0.15%)
Dec 08, 2006 9.988 10.03 9.917 9.967 3,210,960 -0.06(-0.58%)
Dec 07, 2006 9.828 10.04 9.828 10.03 6,926,167 +0.17(+1.71%)
Dec 06, 2006 10.01 10.04 9.796 9.858 3,748,930 -0.18(-1.81%)
Dec 05, 2006 9.856 10.08 9.839 10.04 4,685,159 +0.08(+0.76%)
Dec 04, 2006 9.820 9.963 9.747 9.963 3,529,727 +0.12(+1.19%)
Dec 01, 2006 9.718 9.846 9.552 9.846 8,353,795 +0.27(+2.86%)
Nov 30, 2006 9.341 9.588 9.277 9.572 3,963,315 +0.23(+2.48%)
Nov 29, 2006 9.260 9.363 9.240 9.341 1,709,460 +0.10(+1.06%)
Nov 28, 2006 9.337 9.337 9.186 9.242 2,902,630 -0.02(-0.27%)
Nov 27, 2006 9.397 9.414 9.216 9.267 2,516,416 -0.14(-1.50%)
Nov 24, 2006 9.353 9.445 9.333 9.408 811,773 +0.06(+0.65%)
Nov 22, 2006 9.296 9.376 8.913 9.347 1,246,967 +0.03(+0.35%)
Nov 21, 2006 9.303 9.352 9.234 9.315 2,267,504 +0.03(+0.28%)
Nov 20, 2006 9.201 9.339 9.176 9.288 2,827,154 -0.00(-0.05%)
Nov 17, 2006 9.196 9.353 9.190 9.293 2,604,739 -0.01(-0.16%)
Nov 16, 2006 9.291 9.387 9.235 9.308 3,850,100 +0.04(+0.47%)
Nov 15, 2006 9.143 9.308 9.134 9.265 2,782,992 +0.13(+1.42%)
Nov 14, 2006 9.097 9.180 9.042 9.135 2,047,498 +0.04(+0.48%)
Nov 13, 2006 9.093 9.124 9.043 9.092 3,055,189 -0.00(-0.01%)
Nov 10, 2006 8.992 9.098 8.977 9.093 2,150,275 +0.08(+0.86%)
Nov 09, 2006 8.918 9.021 8.854 9.016 4,120,692 +0.08(+0.89%)
Nov 08, 2006 8.935 9.034 8.871 8.936 4,327,047 -0.01(-0.13%)
Nov 07, 2006 8.930 9.131 8.842 8.947 12,411,055 -0.23(-2.50%)
Nov 06, 2006 9.126 9.236 9.031 9.176 3,557,027 -0.02(-0.19%)
Nov 03, 2006 9.318 9.390 9.166 9.194 3,114,607 -0.09(-1.01%)
Nov 02, 2006 9.277 9.362 9.155 9.287 3,149,936 +0.04(+0.44%)
Nov 01, 2006 9.272 9.437 9.236 9.246 2,193,634 -0.07(-0.75%)
Oct 31, 2006 9.332 9.341 9.182 9.316 1,488,652 +0.03(+0.32%)
Oct 30, 2006 9.285 9.333 9.222 9.286 1,406,752 -0.10(-1.10%)
Oct 27, 2006 9.565 9.571 9.341 9.389 1,633,984 -0.20(-2.05%)
Oct 26, 2006 9.362 9.591 9.362 9.586 1,935,890 +0.17(+1.85%)
Oct 25, 2006 9.356 9.423 9.256 9.412 1,564,931 +0.03(+0.36%)
Oct 24, 2006 9.303 9.382 9.253 9.378 1,675,737 +0.04(+0.41%)
Oct 23, 2006 9.278 9.384 9.251 9.339 2,216,116 +0.04(+0.47%)
Oct 20, 2006 9.328 9.328 9.185 9.296 1,920,634 +0.02(+0.21%)
Oct 19, 2006 9.143 9.303 9.131 9.276 1,629,166 +0.10(+1.14%)
Oct 18, 2006 9.145 9.190 9.098 9.171 2,358,237 +0.03(+0.30%)
Oct 17, 2006 9.146 9.229 9.123 9.144 2,516,416 -0.09(-0.98%)
Oct 16, 2006 9.278 9.280 9.176 9.235 3,039,130 -0.08(-0.82%)
Oct 13, 2006 9.366 9.366 9.247 9.311 1,609,093 -0.05(-0.59%)
Oct 12, 2006 9.366 9.376 9.300 9.366 1,162,658 +0.04(+0.48%)
Oct 11, 2006 9.195 9.381 9.178 9.321 1,732,746 +0.06(+0.62%)
Oct 10, 2006 9.176 9.341 9.173 9.263 1,987,278 -0.02(-0.27%)
Oct 09, 2006 9.130 9.318 9.114 9.288 1,049,443 +0.11(+1.22%)
Oct 06, 2006 9.171 9.179 9.031 9.176 2,033,046 -0.00(-0.04%)
Oct 05, 2006 9.166 9.189 9.087 9.180 1,829,902 +0.06(+0.70%)
Oct 04, 2006 8.966 9.131 8.966 9.116 2,014,578 +0.07(+0.78%)
Oct 03, 2006 9.006 9.190 9.006 9.046 2,249,840 -0.15(-1.65%)
Oct 02, 2006 9.075 9.205 9.003 9.197 3,725,645 +0.10(+1.12%)
Sep 29, 2006 9.181 9.215 9.038 9.095 3,503,230 -0.10(-1.12%)
Sep 28, 2006 9.125 9.206 9.092 9.199 1,915,816 +0.10(+1.15%)
Sep 27, 2006 9.026 9.191 8.999 9.094 1,663,693 +0.06(+0.70%)
Sep 26, 2006 8.885 9.058 8.885 9.031 2,523,642 +0.15(+1.64%)
Sep 25, 2006 8.745 8.972 8.718 8.885 3,909,518 +0.14(+1.61%)
Sep 22, 2006 8.842 8.859 8.651 8.744 5,570,803 -0.14(-1.61%)
Sep 21, 2006 9.060 9.065 8.846 8.887 5,504,961 -0.23(-2.57%)
Sep 20, 2006 9.156 9.174 9.009 9.121 1,927,057 +0.08(+0.94%)
Sep 19, 2006 8.979 9.067 8.931 9.037 2,685,033 +0.07(+0.81%)
Sep 18, 2006 9.001 9.059 8.905 8.965 1,504,711 -0.05(-0.58%)
Sep 15, 2006 8.940 9.090 8.887 9.017 3,147,527 +0.04(+0.42%)
Sep 14, 2006 9.104 9.114 8.947 8.979 1,495,878 -0.08(-0.84%)
Sep 13, 2006 8.951 9.191 8.912 9.055 2,867,301 +0.04(+0.40%)
Sep 12, 2006 8.810 9.044 8.799 9.019 1,352,955 +0.21(+2.40%)
Sep 11, 2006 8.783 8.824 8.722 8.808 3,642,139 +0.03(+0.31%)
Sep 08, 2006 8.768 8.813 8.720 8.780 1,447,702 -0.03(-0.30%)
Sep 07, 2006 8.830 8.838 8.740 8.806 2,427,289 -0.07(-0.79%)
Sep 06, 2006 8.897 9.080 8.815 8.876 3,456,660 -0.02(-0.25%)
Sep 05, 2006 8.849 8.948 8.784 8.899 2,346,192 -0.05(-0.57%)
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.