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

Veradigm Inc (NQ: MDRX )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 28, 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, 2007 9.817 10.12 9.817 9.914 1,684,605 +0.10(+0.99%)
May 30, 2007 9.680 9.825 9.680 9.817 1,289,846 +0.03(+0.29%)
May 29, 2007 9.688 9.954 9.647 9.788 2,939,855 +0.06(+0.66%)
May 25, 2007 9.809 9.849 9.663 9.724 2,319,721 -0.08(-0.82%)
May 24, 2007 10.05 10.08 9.768 9.805 1,914,082 -0.24(-2.37%)
May 23, 2007 10.08 10.33 10.03 10.04 3,307,593 -0.06(-0.60%)
May 22, 2007 9.950 10.11 9.801 10.10 4,736,439 +0.12(+1.21%)
May 21, 2007 9.801 10.09 9.732 9.982 3,368,420 +0.20(+2.06%)
May 18, 2007 9.510 9.837 9.482 9.780 4,264,801 +0.31(+3.33%)
May 17, 2007 9.490 9.546 9.264 9.466 4,045,026 +0.23(+2.49%)
May 16, 2007 9.179 9.284 9.046 9.235 3,425,547 +0.04(+0.48%)
May 15, 2007 9.401 9.405 9.175 9.191 2,190,674 -0.19(-2.02%)
May 14, 2007 9.675 9.688 9.223 9.381 3,850,503 -0.17(-1.78%)
May 11, 2007 9.240 9.688 9.110 9.550 4,623,425 +0.42(+4.64%)
May 10, 2007 9.607 9.643 9.122 9.127 7,458,726 -0.53(-5.48%)
May 09, 2007 10.01 10.04 9.478 9.655 22,353,374 -1.27(-11.60%)
May 08, 2007 10.73 10.97 10.71 10.92 3,222,816 +0.15(+1.39%)
May 07, 2007 10.85 11.01 10.68 10.77 2,451,921 -0.06(-0.60%)
May 04, 2007 10.76 10.85 10.65 10.84 1,802,849 +0.07(+0.68%)
May 03, 2007 10.67 10.86 10.63 10.77 2,122,788 +0.06(+0.57%)
May 02, 2007 10.46 10.79 10.46 10.70 1,387,183 +0.23(+2.20%)
May 01, 2007 10.68 10.73 10.41 10.47 2,335,369 -0.20(-1.89%)
Apr 30, 2007 10.90 11.12 10.66 10.68 2,233,235 -0.25(-2.33%)
Apr 27, 2007 10.98 11.10 10.92 10.93 1,105,084 -0.10(-0.91%)
Apr 26, 2007 11.06 11.13 10.82 11.03 1,990,936 -0.06(-0.58%)
Apr 25, 2007 11.09 11.19 10.98 11.10 1,967,229 +0.02(+0.18%)
Apr 24, 2007 11.09 11.09 11.00 11.08 1,499,831 +0.03(+0.26%)
Apr 23, 2007 11.00 11.07 10.91 11.05 1,416,947 +0.01(+0.11%)
Apr 20, 2007 11.01 11.10 10.95 11.04 2,011,245 +0.11(+1.04%)
Apr 19, 2007 10.97 11.07 10.81 10.92 1,467,213 -0.08(-0.70%)
Apr 18, 2007 10.98 11.09 10.91 11.00 1,544,768 -0.03(-0.26%)
Apr 17, 2007 11.06 11.08 10.89 11.03 1,837,072 -0.06(-0.58%)
Apr 16, 2007 10.87 11.10 10.81 11.09 1,751,396 +0.25(+2.27%)
Apr 13, 2007 10.88 10.93 10.50 10.85 5,405,094 -0.04(-0.41%)
Apr 12, 2007 9.978 10.91 9.962 10.89 7,316,191 +0.85(+8.48%)
Apr 11, 2007 10.29 10.30 9.881 10.04 4,189,215 -0.24(-2.36%)
Apr 10, 2007 10.45 10.47 10.27 10.28 2,481,456 -0.11(-1.09%)
Apr 09, 2007 10.78 10.78 10.18 10.39 3,645,156 -0.38(-3.49%)
Apr 05, 2007 10.68 10.81 10.49 10.77 1,474,390 +0.04(+0.41%)
Apr 04, 2007 10.81 10.86 10.68 10.72 1,554,395 -0.14(-1.26%)
Apr 03, 2007 10.58 10.90 10.52 10.86 3,233,236 +0.31(+2.91%)
Apr 02, 2007 10.82 10.83 10.32 10.56 3,701,740 -0.27(-2.46%)
Mar 30, 2007 10.78 10.89 10.72 10.82 2,712,949 +0.04(+0.37%)
Mar 29, 2007 10.72 10.80 10.59 10.78 2,395,783 +0.07(+0.64%)
Mar 28, 2007 10.78 10.87 10.68 10.71 2,579,645 -0.12(-1.08%)
Mar 27, 2007 10.66 10.90 10.66 10.83 2,510,501 +0.09(+0.86%)
Mar 26, 2007 10.77 10.81 10.63 10.74 1,789,441 -0.05(-0.45%)
Mar 23, 2007 10.91 10.94 10.73 10.79 2,135,182 -0.16(-1.44%)
Mar 22, 2007 10.89 10.94 10.76 10.94 1,186,605 +0.07(+0.67%)
Mar 21, 2007 10.80 10.89 10.72 10.87 2,289,762 +0.13(+1.17%)
Mar 20, 2007 10.64 10.81 10.61 10.75 2,406,017 +0.13(+1.22%)
Mar 19, 2007 10.60 10.67 10.49 10.62 3,267,607 +0.09(+0.88%)
Mar 16, 2007 10.46 10.60 10.43 10.52 5,220,946 +0.06(+0.58%)
Mar 15, 2007 10.14 10.49 10.14 10.46 5,530,141 +0.52(+5.28%)
Mar 14, 2007 9.982 9.990 9.716 9.938 2,241,171 -0.08(-0.77%)
Mar 13, 2007 9.958 10.22 9.889 10.01 3,322,851 +0.06(+0.57%)
Mar 12, 2007 10.18 10.28 9.897 9.958 3,688,131 -0.32(-3.10%)
Mar 09, 2007 10.44 10.45 10.24 10.28 1,123,796 -0.08(-0.78%)
Mar 08, 2007 10.35 10.54 10.27 10.36 2,430,100 +0.08(+0.75%)
Mar 07, 2007 10.11 10.30 10.11 10.28 2,017,855 +0.13(+1.27%)
Mar 06, 2007 10.19 10.25 10.03 10.15 4,484,524 +0.00(+0.04%)
Mar 05, 2007 10.19 10.42 10.11 10.15 2,956,847 -0.15(-1.41%)
Mar 02, 2007 10.64 10.65 10.28 10.29 3,168,330 -0.37(-3.45%)
Mar 01, 2007 10.82 10.82 10.44 10.66 2,592,669 -0.27(-2.47%)
Feb 28, 2007 10.75 10.99 10.59 10.93 3,598,714 +0.17(+1.58%)
Feb 27, 2007 10.95 10.98 10.66 10.76 4,499,433 -0.31(-2.77%)
Feb 26, 2007 11.40 11.42 10.98 11.07 2,155,443 -0.30(-2.66%)
Feb 23, 2007 11.40 11.46 11.18 11.37 3,254,311 -0.07(-0.60%)
Feb 22, 2007 11.42 11.48 11.17 11.44 3,119,057 +0.04(+0.35%)
Feb 21, 2007 11.33 11.44 11.28 11.40 2,875,938 -0.00(-0.04%)
Feb 20, 2007 11.28 11.44 11.25 11.40 1,693,427 +0.08(+0.68%)
Feb 16, 2007 11.32 11.48 11.26 11.33 2,209,529 +0.01(+0.07%)
Feb 15, 2007 11.70 11.71 11.29 11.32 4,362,569 -0.39(-3.31%)
Feb 14, 2007 11.57 11.83 11.44 11.71 4,751,536 -0.03(-0.24%)
Feb 13, 2007 11.99 12.01 11.60 11.73 4,023,777 -0.23(-1.96%)
Feb 12, 2007 12.11 12.19 11.86 11.97 2,180,120 -0.13(-1.03%)
Feb 09, 2007 12.18 12.19 12.06 12.09 1,425,313 -0.04(-0.30%)
Feb 08, 2007 11.99 12.19 11.98 12.13 1,634,098 +0.14(+1.18%)
Feb 07, 2007 11.99 12.01 11.94 11.99 2,173,451 +0.02(+0.17%)
Feb 06, 2007 12.11 12.11 11.89 11.97 2,455,897 -0.13(-1.03%)
Feb 05, 2007 11.73 12.19 11.53 12.09 2,269,500 -0.06(-0.47%)
Feb 02, 2007 12.51 12.53 12.11 12.15 2,413,372 -0.36(-2.87%)
Feb 01, 2007 12.44 12.67 12.32 12.51 3,056,553 +0.16(+1.27%)
Jan 31, 2007 12.06 12.38 11.94 12.35 2,626,238 +0.34(+2.86%)
Jan 30, 2007 12.00 12.06 11.83 12.01 1,792,201 +0.01(+0.10%)
Jan 29, 2007 11.79 12.00 11.77 12.00 1,572,302 +0.15(+1.29%)
Jan 26, 2007 11.88 11.91 11.77 11.84 1,641,278 -0.03(-0.27%)
Jan 25, 2007 12.07 12.07 11.79 11.88 1,920,828 -0.17(-1.41%)
Jan 24, 2007 11.78 12.07 11.75 12.04 2,860,724 +0.31(+2.61%)
Jan 23, 2007 11.20 11.76 11.16 11.74 1,848,344 +0.57(+5.13%)
Jan 22, 2007 11.29 11.33 11.15 11.16 726,562 -0.12(-1.04%)
Jan 19, 2007 11.27 11.34 11.04 11.28 1,671,011 +0.03(+0.29%)
Jan 18, 2007 11.51 11.54 11.20 11.25 1,425,504 -0.27(-2.38%)
Jan 17, 2007 11.69 11.69 11.51 11.52 1,844,685 -0.20(-1.72%)
Jan 16, 2007 11.73 11.89 11.69 11.73 3,979,266 +0.02(+0.21%)
Jan 12, 2007 11.29 11.76 11.28 11.70 2,822,522 +0.41(+3.65%)
Jan 11, 2007 11.38 11.55 11.15 11.29 2,914,763 +0.35(+3.21%)
Jan 10, 2007 10.61 10.98 10.50 10.94 2,485,990 +0.27(+2.50%)
Jan 09, 2007 11.10 11.18 10.48 10.67 3,753,820 -0.38(-3.47%)
Jan 08, 2007 11.06 11.12 10.89 11.06 1,431,192 +0.04(+0.33%)
Jan 05, 2007 11.08 11.14 10.94 11.02 1,658,644 -0.13(-1.16%)
Jan 04, 2007 10.79 11.15 10.64 11.15 3,263,423 +0.32(+2.98%)
Jan 03, 2007 10.91 11.14 10.63 10.83 2,589,245 -0.07(-0.63%)
Dec 29, 2006 11.08 11.10 10.82 10.89 961,174 -0.19(-1.71%)
Dec 28, 2006 11.15 11.30 11.02 11.08 1,088,361 -0.08(-0.69%)
Dec 27, 2006 11.05 11.27 11.03 11.16 672,795 +0.13(+1.21%)
Dec 26, 2006 11.02 11.21 10.91 11.03 684,634 -0.02(-0.18%)
Dec 22, 2006 10.99 11.18 10.83 11.05 842,358 +0.09(+0.81%)
Dec 21, 2006 11.05 11.18 10.88 10.96 622,278 -0.06(-0.51%)
Dec 20, 2006 10.96 11.21 10.94 11.02 681,768 +0.06(+0.52%)
Dec 19, 2006 10.90 11.10 10.66 10.96 2,023,209 +0.00(+0.00%)
Dec 18, 2006 11.27 11.38 10.93 10.96 1,975,677 -0.35(-3.10%)
Dec 15, 2006 11.52 11.52 11.21 11.31 1,661,825 -0.15(-1.34%)
Dec 14, 2006 11.20 11.52 11.20 11.46 2,224,168 +0.29(+2.56%)
Dec 13, 2006 11.38 11.44 11.16 11.18 2,341,572 -0.20(-1.77%)
Dec 12, 2006 11.69 11.69 11.35 11.38 1,533,062 -0.26(-2.25%)
Dec 11, 2006 11.69 11.78 11.57 11.64 1,837,713 -0.02(-0.17%)
Dec 08, 2006 11.39 11.75 11.30 11.66 2,816,644 +0.39(+3.47%)
Dec 07, 2006 11.45 11.50 11.23 11.27 1,608,222 -0.13(-1.10%)
Dec 06, 2006 11.31 11.48 11.21 11.39 2,150,453 +0.08(+0.75%)
Dec 05, 2006 11.27 11.34 11.11 11.31 2,280,400 +0.11(+0.97%)
Dec 04, 2006 10.96 11.32 10.96 11.20 2,143,672 +0.29(+2.63%)
Dec 01, 2006 11.31 11.34 10.86 10.91 2,179,300 -0.35(-3.08%)
Nov 30, 2006 11.10 11.42 11.08 11.26 3,377,688 +0.26(+2.35%)
Nov 29, 2006 10.64 11.03 10.64 11.00 1,756,690 +0.44(+4.17%)
Nov 28, 2006 10.49 10.64 10.41 10.56 817,101 +0.04(+0.34%)
Nov 27, 2006 10.86 10.87 10.45 10.53 1,269,843 -0.40(-3.62%)
Nov 24, 2006 10.88 10.97 10.72 10.92 212,320 -0.03(-0.26%)
Nov 22, 2006 11.07 11.16 10.89 10.95 1,103,907 -0.08(-0.77%)
Nov 21, 2006 10.91 11.12 10.91 11.04 1,584,491 +0.08(+0.77%)
Nov 20, 2006 10.54 10.98 10.52 10.95 1,614,869 +0.42(+3.95%)
Nov 17, 2006 10.53 10.60 10.37 10.54 1,217,256 -0.07(-0.65%)
Nov 16, 2006 10.68 10.68 10.53 10.60 1,454,432 -0.05(-0.45%)
Nov 15, 2006 10.70 10.99 10.47 10.65 2,592,919 -0.07(-0.64%)
Nov 14, 2006 10.45 10.72 10.24 10.72 1,781,442 +0.29(+2.75%)
Nov 13, 2006 10.41 10.47 10.32 10.43 1,069,563 +0.05(+0.51%)
Nov 10, 2006 10.29 10.42 10.11 10.38 1,634,955 +0.09(+0.90%)
Nov 09, 2006 10.09 10.33 10.07 10.29 12,299,627 +0.23(+2.29%)
Nov 08, 2006 9.841 10.06 9.784 10.06 2,359,414 +0.10(+1.01%)
Nov 07, 2006 9.663 10.07 9.627 9.958 2,267,466 +0.27(+2.75%)
Nov 06, 2006 9.607 9.768 9.510 9.692 1,471,613 +0.08(+0.88%)
Nov 03, 2006 9.437 9.615 9.429 9.607 1,415,168 +0.17(+1.80%)
Nov 02, 2006 9.413 9.462 9.240 9.437 1,131,634 -0.01(-0.09%)
Nov 01, 2006 9.522 9.579 9.340 9.445 2,623,902 -0.08(-0.81%)
Oct 31, 2006 9.510 9.647 9.405 9.522 2,933,696 -0.01(-0.13%)
Oct 30, 2006 9.631 9.740 9.441 9.534 1,929,464 -0.21(-2.15%)
Oct 27, 2006 9.768 9.772 9.066 9.744 6,882,876 -0.30(-3.01%)
Oct 26, 2006 9.906 10.07 9.712 10.05 2,884,918 +0.21(+2.18%)
Oct 25, 2006 9.857 10.03 9.768 9.833 2,315,733 +0.00(+0.04%)
Oct 24, 2006 10.04 10.06 9.768 9.829 3,024,381 -0.25(-2.48%)
Oct 23, 2006 10.12 10.25 10.04 10.08 1,910,794 -0.01(-0.12%)
Oct 20, 2006 9.853 10.29 9.708 10.09 2,547,682 +0.28(+2.84%)
Oct 19, 2006 9.284 9.849 9.248 9.813 3,297,353 +0.52(+5.60%)
Oct 18, 2006 9.449 9.579 9.135 9.292 2,797,399 -0.14(-1.46%)
Oct 17, 2006 9.534 9.542 9.405 9.429 1,682,997 -0.13(-1.39%)
Oct 16, 2006 9.526 9.619 9.510 9.562 1,701,516 +0.04(+0.47%)
Oct 13, 2006 9.550 9.579 9.429 9.518 1,788,871 -0.01(-0.08%)
Oct 12, 2006 9.579 9.635 9.486 9.526 1,126,439 -0.02(-0.25%)
Oct 11, 2006 9.566 9.667 9.377 9.550 1,392,321 -0.02(-0.17%)
Oct 10, 2006 9.736 9.736 9.518 9.566 1,119,958 -0.12(-1.25%)
Oct 09, 2006 9.591 9.760 9.518 9.688 1,830,920 +0.09(+0.97%)
Oct 06, 2006 9.587 9.651 9.558 9.595 2,080,191 +0.00(+0.00%)
Oct 05, 2006 9.203 9.655 9.191 9.595 2,748,404 +0.37(+4.03%)
Oct 04, 2006 8.933 9.235 8.904 9.223 1,222,654 +0.28(+3.11%)
Oct 03, 2006 8.812 9.066 8.812 8.945 1,659,796 +0.09(+1.00%)
Oct 02, 2006 9.042 9.062 8.808 8.856 1,644,635 -0.22(-2.40%)
Sep 29, 2006 9.183 9.223 9.042 9.074 1,919,316 -0.12(-1.32%)
Sep 28, 2006 8.985 9.223 8.969 9.195 1,942,349 +0.26(+2.94%)
Sep 27, 2006 9.074 9.349 8.779 8.933 2,611,413 -0.15(-1.64%)
Sep 26, 2006 8.973 9.094 8.864 9.082 2,454,068 +0.11(+1.21%)
Sep 25, 2006 8.820 9.001 8.791 8.973 1,962,359 +0.15(+1.74%)
Sep 22, 2006 9.199 9.264 8.715 8.820 3,198,267 -0.04(-0.41%)
Sep 21, 2006 8.937 9.013 8.779 8.856 1,419,315 -0.09(-0.99%)
Sep 20, 2006 8.678 9.046 8.677 8.945 4,260,478 +0.33(+3.79%)
Sep 19, 2006 8.477 8.836 8.323 8.618 6,007,217 +0.17(+2.01%)
Sep 18, 2006 8.263 8.513 8.263 8.448 851,534 +0.15(+1.75%)
Sep 15, 2006 8.351 8.436 8.275 8.303 1,945,854 +0.03(+0.39%)
Sep 14, 2006 8.557 8.610 8.182 8.271 2,721,214 -0.34(-3.94%)
Sep 13, 2006 8.537 8.682 8.456 8.610 1,654,101 +0.03(+0.33%)
Sep 12, 2006 8.243 8.582 8.243 8.582 2,060,142 +0.34(+4.11%)
Sep 11, 2006 8.243 8.380 8.174 8.243 1,524,409 -0.06(-0.73%)
Sep 08, 2006 8.347 8.404 8.295 8.303 327,695 -0.06(-0.68%)
Sep 07, 2006 8.299 8.497 8.271 8.360 858,419 +0.01(+0.15%)
Sep 06, 2006 8.598 8.598 8.311 8.347 1,388,276 -0.28(-3.23%)
Sep 05, 2006 8.376 8.678 8.351 8.626 1,721,828 +0.23(+2.69%)
Sep 01, 2006 8.234 8.473 8.234 8.400 1,064,717 +0.18(+2.21%)
Aug 31, 2006 8.360 8.416 8.154 8.218 1,153,911 -0.15(-1.78%)
Aug 30, 2006 8.396 8.489 8.275 8.368 1,282,880 -0.06(-0.72%)
Aug 29, 2006 8.170 8.481 8.170 8.428 2,151,551 +0.21(+2.50%)
Aug 28, 2006 7.992 8.222 7.980 8.222 964,732 +0.22(+2.72%)
Aug 25, 2006 8.109 8.125 7.980 8.004 640,442 -0.09(-1.15%)
Aug 24, 2006 8.154 8.255 8.065 8.097 931,349 -0.05(-0.64%)
Aug 23, 2006 8.251 8.376 8.105 8.150 1,157,020 -0.12(-1.42%)
Aug 22, 2006 8.226 8.267 8.129 8.267 1,571,950 +0.06(+0.79%)
Aug 21, 2006 8.129 8.218 8.089 8.202 1,568,398 +0.00(+0.00%)
Aug 18, 2006 8.331 8.384 8.008 8.202 4,753,406 -0.48(-5.49%)
Aug 17, 2006 8.739 8.787 8.678 8.678 1,454,772 -0.11(-1.24%)
Aug 16, 2006 8.864 8.864 8.727 8.787 1,070,125 -0.02(-0.23%)
Aug 15, 2006 8.860 8.880 8.711 8.808 1,174,285 -0.02(-0.18%)
Aug 14, 2006 8.606 8.896 8.606 8.824 1,062,292 +0.17(+2.01%)
Aug 11, 2006 8.816 8.836 8.573 8.650 913,296 -0.22(-2.50%)
Aug 10, 2006 8.295 8.880 8.251 8.872 3,143,804 +0.52(+6.29%)
Aug 09, 2006 8.578 8.582 8.275 8.347 3,131,080 -0.21(-2.45%)
Aug 08, 2006 8.678 8.840 8.428 8.557 2,510,637 -0.13(-1.44%)
Aug 07, 2006 8.582 8.735 8.416 8.682 2,503,240 +0.03(+0.33%)
Aug 04, 2006 8.549 8.981 8.427 8.654 5,348,196 -0.44(-4.80%)
Aug 03, 2006 8.900 9.106 8.703 9.090 2,651,458 +0.10(+1.17%)
Aug 02, 2006 8.077 9.127 7.912 8.985 14,562,688 +1.19(+15.34%)
Aug 01, 2006 7.605 7.823 7.568 7.790 2,102,718 +0.10(+1.26%)
Jul 31, 2006 7.435 7.722 7.387 7.694 1,796,140 +0.25(+3.31%)
Jul 28, 2006 7.371 7.476 7.241 7.447 798,714 +0.13(+1.71%)
Jul 27, 2006 7.346 7.480 7.294 7.322 1,677,928 +0.06(+0.78%)
Jul 26, 2006 7.359 7.359 7.169 7.266 1,207,336 -0.14(-1.85%)
Jul 25, 2006 7.124 7.427 7.104 7.403 1,114,421 +0.26(+3.62%)
Jul 24, 2006 7.019 7.181 7.023 7.145 1,122,114 +0.13(+1.78%)
Jul 21, 2006 7.044 7.084 6.862 7.019 981,001 -0.05(-0.69%)
Jul 20, 2006 7.354 7.354 7.064 7.068 564,835 -0.26(-3.53%)
Jul 19, 2006 7.112 7.435 7.100 7.326 1,543,257 +0.21(+3.01%)
Jul 18, 2006 7.048 7.137 6.975 7.112 1,297,357 +0.10(+1.38%)
Jul 17, 2006 6.826 7.052 6.822 7.015 1,264,539 +0.16(+2.36%)
Jul 14, 2006 6.789 6.927 6.664 6.854 1,420,085 +0.08(+1.13%)
Jul 13, 2006 6.910 6.979 6.721 6.777 1,829,320 -0.19(-2.67%)
Jul 12, 2006 6.951 7.011 6.878 6.963 858,959 +0.02(+0.23%)
Jul 11, 2006 7.185 7.193 6.830 6.947 1,979,180 -0.27(-3.80%)
Jul 10, 2006 7.064 7.282 7.023 7.221 1,786,064 +0.16(+2.23%)
Jul 07, 2006 6.979 7.165 6.923 7.064 975,330 +0.08(+1.21%)
Jul 06, 2006 6.983 7.023 6.874 6.979 870,303 +0.00(+0.06%)
Jul 05, 2006 7.153 7.153 6.898 6.975 1,093,586 -0.19(-2.65%)
Jul 03, 2006 7.120 7.165 7.072 7.165 833,271 +0.08(+1.14%)
Jun 30, 2006 6.902 7.088 6.862 7.084 2,310,773 +0.18(+2.63%)
Jun 29, 2006 6.745 6.915 6.745 6.902 792,272 +0.18(+2.64%)
Jun 28, 2006 6.822 6.834 6.620 6.725 699,625 -0.10(-1.48%)
Jun 27, 2006 6.753 6.842 6.741 6.826 979,378 +0.03(+0.42%)
Jun 26, 2006 6.656 6.830 6.652 6.797 753,625 +0.13(+1.94%)
Jun 23, 2006 6.604 6.709 6.543 6.668 832,176 +0.02(+0.36%)
Jun 22, 2006 6.567 6.660 6.563 6.644 648,355 +0.04(+0.67%)
Jun 21, 2006 6.470 6.652 6.470 6.600 617,187 +0.12(+1.81%)
Jun 20, 2006 6.527 6.584 6.458 6.483 747,216 -0.08(-1.23%)
Jun 19, 2006 6.733 6.793 6.519 6.563 1,481,074 -0.18(-2.69%)
Jun 16, 2006 6.830 6.854 6.660 6.745 1,903,649 -0.12(-1.71%)
Jun 15, 2006 6.777 6.923 6.777 6.862 835,453 +0.10(+1.49%)
Jun 14, 2006 6.781 6.894 6.664 6.761 1,168,850 +0.08(+1.27%)
Jun 13, 2006 6.620 6.854 6.571 6.676 1,261,594 +0.02(+0.24%)
Jun 12, 2006 6.777 6.814 6.620 6.660 1,140,674 -0.07(-1.02%)
Jun 09, 2006 6.761 6.919 6.721 6.729 1,019,443 +0.06(+0.97%)
Jun 08, 2006 6.862 6.890 6.398 6.664 3,065,377 -0.23(-3.39%)
Jun 07, 2006 6.854 6.983 6.789 6.898 922,175 +0.06(+0.95%)
Jun 06, 2006 6.898 7.036 6.801 6.834 958,920 -0.07(-1.05%)
Jun 05, 2006 7.209 7.262 6.882 6.906 1,140,679 -0.30(-4.20%)
Jun 02, 2006 7.157 7.225 7.124 7.209 1,264,433 +0.09(+1.30%)
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.