Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magellan Health (NQ: MGLN )

N/A UNCHANGED
Last Price Updated: 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, 2005 32.07 32.48 31.84 32.47 254,998 +0.34(+1.04%)
May 27, 2005 32.27 32.34 31.98 32.13 106,821 -0.23(-0.73%)
May 26, 2005 32.00 32.75 32.00 32.37 113,370 +0.35(+1.09%)
May 25, 2005 32.37 32.67 32.00 32.02 219,728 -0.42(-1.29%)
May 24, 2005 32.47 32.71 32.21 32.44 225,200 +0.08(+0.25%)
May 23, 2005 31.86 32.50 31.84 32.36 549,900 +0.49(+1.54%)
May 20, 2005 31.14 31.91 31.07 31.87 365,204 +0.74(+2.38%)
May 19, 2005 30.57 31.58 30.21 31.13 710,950 +0.61(+2.00%)
May 18, 2005 30.75 31.05 30.42 30.52 1,829,900 +0.01(+0.03%)
May 17, 2005 31.00 31.00 30.47 30.51 4,590,929 -0.48(-1.55%)
May 16, 2005 31.53 31.72 30.80 30.99 921,264 -0.55(-1.74%)
May 13, 2005 32.13 32.18 31.17 31.54 136,438 -0.46(-1.44%)
May 12, 2005 33.01 33.23 31.96 32.00 520,478 -1.01(-3.06%)
May 11, 2005 33.34 33.65 32.84 33.01 271,359 -0.63(-1.87%)
May 10, 2005 33.50 33.93 33.23 33.64 224,370 -0.02(-0.06%)
May 09, 2005 34.60 34.60 33.30 33.66 332,455 -1.13(-3.25%)
May 06, 2005 34.91 35.23 34.65 34.79 64,702 -0.02(-0.06%)
May 05, 2005 34.39 34.81 33.99 34.81 125,788 +0.43(+1.25%)
May 04, 2005 34.39 34.41 33.88 34.38 225,503 -0.02(-0.06%)
May 03, 2005 34.13 34.48 33.85 34.40 186,842 +0.27(+0.79%)
May 02, 2005 34.14 34.25 33.66 34.13 128,647 +0.10(+0.29%)
Apr 29, 2005 32.76 34.15 32.58 34.03 522,694 +1.42(+4.35%)
Apr 28, 2005 33.57 33.76 32.60 32.61 393,978 -0.26(-0.79%)
Apr 27, 2005 32.61 33.19 32.27 32.87 131,217 +0.31(+0.95%)
Apr 26, 2005 32.55 32.78 32.13 32.56 194,498 -0.13(-0.40%)
Apr 25, 2005 32.49 33.07 32.42 32.69 133,101 +0.40(+1.24%)
Apr 22, 2005 31.78 32.58 31.78 32.29 309,696 +0.22(+0.69%)
Apr 21, 2005 32.28 33.07 31.81 32.07 226,348 -0.17(-0.53%)
Apr 20, 2005 32.55 33.02 31.95 32.24 144,168 -0.35(-1.07%)
Apr 19, 2005 32.47 33.00 32.37 32.59 139,912 +0.22(+0.68%)
Apr 18, 2005 32.77 33.00 32.23 32.37 290,691 -0.42(-1.28%)
Apr 15, 2005 32.94 33.57 32.76 32.79 85,029 -0.11(-0.33%)
Apr 14, 2005 33.54 33.78 32.77 32.90 216,932 -0.65(-1.94%)
Apr 13, 2005 34.59 34.59 33.55 33.55 183,748 -0.86(-2.50%)
Apr 12, 2005 33.59 34.57 33.57 34.41 113,996 +0.73(+2.17%)
Apr 11, 2005 33.91 34.51 33.64 33.68 77,577 -0.32(-0.94%)
Apr 08, 2005 34.20 34.42 33.89 34.00 80,612 -0.41(-1.19%)
Apr 07, 2005 34.74 34.74 34.27 34.41 76,973 -0.30(-0.86%)
Apr 06, 2005 34.54 35.04 34.39 34.71 70,400 +0.22(+0.64%)
Apr 05, 2005 34.44 34.90 34.26 34.49 123,063 +0.12(+0.35%)
Apr 04, 2005 34.02 34.68 34.00 34.37 216,120 +0.23(+0.67%)
Apr 01, 2005 34.29 34.83 33.84 34.14 252,109 +0.09(+0.26%)
Mar 31, 2005 33.50 34.20 33.50 34.05 275,493 +0.35(+1.04%)
Mar 30, 2005 34.04 34.59 33.11 33.70 736,616 -0.30(-0.88%)
Mar 29, 2005 35.15 35.15 33.93 34.00 449,629 -1.05(-3.00%)
Mar 28, 2005 35.04 35.33 34.95 35.05 305,529 -0.10(-0.28%)
Mar 24, 2005 35.24 35.75 34.94 35.15 247,163 +0.15(+0.43%)
Mar 23, 2005 34.87 35.48 34.60 35.00 218,103 -0.10(-0.28%)
Mar 22, 2005 34.89 35.30 34.21 35.10 303,060 +0.11(+0.31%)
Mar 21, 2005 34.79 35.47 34.57 34.99 392,405 +0.14(+0.40%)
Mar 18, 2005 34.93 35.09 34.29 34.85 247,868 -0.12(-0.34%)
Mar 17, 2005 35.05 35.49 34.75 34.97 129,803 +0.12(+0.34%)
Mar 16, 2005 35.50 35.84 34.56 34.85 128,040 -0.60(-1.69%)
Mar 15, 2005 34.64 36.14 34.64 35.45 254,068 +1.02(+2.96%)
Mar 14, 2005 34.50 34.81 33.90 34.43 192,816 -0.31(-0.89%)
Mar 11, 2005 35.20 35.30 34.48 34.74 81,163 -0.34(-0.97%)
Mar 10, 2005 34.06 35.50 33.73 35.08 209,080 +1.22(+3.60%)
Mar 09, 2005 33.80 34.13 33.30 33.86 155,273 -0.03(-0.09%)
Mar 08, 2005 35.08 35.08 33.86 33.89 87,456 -1.22(-3.47%)
Mar 07, 2005 34.79 35.46 34.77 35.11 353,832 +0.19(+0.54%)
Mar 04, 2005 35.00 35.34 34.62 34.92 178,356 +0.05(+0.14%)
Mar 03, 2005 34.21 35.45 34.19 34.87 402,386 +0.66(+1.93%)
Mar 02, 2005 34.90 35.30 34.01 34.21 122,720 -0.51(-1.47%)
Mar 01, 2005 34.40 34.93 34.30 34.72 128,488 +0.54(+1.58%)
Feb 28, 2005 34.43 34.43 33.66 34.18 207,808 -0.25(-0.73%)
Feb 25, 2005 33.80 34.64 33.80 34.43 116,827 +0.59(+1.74%)
Feb 24, 2005 33.41 33.90 33.00 33.84 127,511 +0.78(+2.36%)
Feb 23, 2005 33.46 33.46 33.01 33.06 98,080 -0.18(-0.54%)
Feb 22, 2005 33.01 33.78 33.01 33.24 136,407 +0.21(+0.64%)
Feb 18, 2005 33.16 33.21 32.84 33.03 108,553 +0.03(+0.09%)
Feb 17, 2005 33.25 33.49 32.90 33.00 207,235 -0.26(-0.78%)
Feb 16, 2005 33.22 33.40 32.67 33.26 376,530 -0.13(-0.39%)
Feb 15, 2005 33.48 33.91 33.30 33.39 177,540 -0.20(-0.60%)
Feb 14, 2005 33.80 33.97 33.22 33.59 292,842 -0.22(-0.65%)
Feb 11, 2005 34.90 35.01 33.60 33.81 554,805 -1.31(-3.73%)
Feb 10, 2005 34.83 35.46 34.50 35.12 232,155 +0.24(+0.69%)
Feb 09, 2005 36.22 36.22 34.88 34.88 98,442 -1.22(-3.38%)
Feb 08, 2005 36.85 37.40 35.68 36.10 164,636 -0.90(-2.43%)
Feb 07, 2005 36.90 37.38 36.52 37.00 163,501 +0.00(+0.00%)
Feb 04, 2005 36.49 37.29 36.42 37.00 91,557 +0.52(+1.43%)
Feb 03, 2005 36.51 36.78 36.39 36.48 136,183 -0.32(-0.87%)
Feb 02, 2005 36.75 37.00 36.55 36.80 97,055 -0.20(-0.54%)
Feb 01, 2005 36.81 37.15 36.42 37.00 111,982 -0.14(-0.38%)
Jan 31, 2005 37.00 37.14 36.39 37.14 378,243 +0.17(+0.46%)
Jan 28, 2005 36.55 37.27 36.12 36.97 282,656 +0.70(+1.93%)
Jan 27, 2005 36.60 37.17 35.88 36.27 180,448 -0.29(-0.79%)
Jan 26, 2005 36.68 37.00 36.13 36.56 146,050 +0.00(+0.00%)
Jan 25, 2005 36.08 36.60 35.89 36.56 158,968 +0.40(+1.11%)
Jan 24, 2005 36.67 36.82 36.00 36.16 149,464 -0.23(-0.63%)
Jan 21, 2005 35.57 37.05 35.10 36.39 301,499 +1.00(+2.83%)
Jan 20, 2005 35.69 35.77 34.84 35.39 275,972 -0.48(-1.34%)
Jan 19, 2005 35.50 36.11 35.24 35.87 205,513 +0.27(+0.76%)
Jan 18, 2005 36.00 36.00 35.32 35.60 302,582 -0.61(-1.68%)
Jan 14, 2005 35.15 36.49 35.08 36.21 388,142 +1.24(+3.55%)
Jan 13, 2005 35.04 35.13 34.44 34.97 405,980 +0.05(+0.14%)
Jan 12, 2005 33.90 35.02 33.65 34.92 281,316 +1.21(+3.59%)
Jan 11, 2005 33.40 33.83 33.16 33.71 219,170 +0.15(+0.45%)
Jan 10, 2005 33.99 34.15 32.90 33.56 562,310 -0.35(-1.03%)
Jan 07, 2005 34.00 34.84 33.91 33.91 181,220 -0.15(-0.44%)
Jan 06, 2005 33.40 34.17 33.02 34.06 97,568 +0.65(+1.95%)
Jan 05, 2005 33.22 33.97 33.21 33.41 118,218 -0.05(-0.15%)
Jan 04, 2005 34.46 34.63 33.21 33.46 195,307 -1.06(-3.07%)
Jan 03, 2005 34.18 34.52 33.82 34.52 261,565 +0.36(+1.05%)
Dec 31, 2004 34.42 34.48 33.83 34.16 101,300 -0.34(-0.99%)
Dec 30, 2004 33.91 34.69 33.91 34.50 189,200 +0.48(+1.41%)
Dec 29, 2004 34.02 34.55 33.67 34.02 321,500 -0.11(-0.32%)
Dec 28, 2004 34.15 34.31 33.55 34.13 375,500 +0.01(+0.03%)
Dec 27, 2004 34.70 34.81 33.86 34.12 178,500 -0.54(-1.56%)
Dec 23, 2004 33.88 35.00 33.88 34.66 142,700 +0.49(+1.43%)
Dec 22, 2004 35.48 35.50 33.96 34.17 528,600 -1.39(-3.92%)
Dec 21, 2004 31.96 35.89 31.26 35.56 659,100 +2.43(+7.35%)
Dec 20, 2004 32.54 33.27 32.50 33.13 654,500 +0.47(+1.44%)
Dec 17, 2004 32.98 33.14 32.50 32.66 316,500 -0.55(-1.66%)
Dec 16, 2004 32.74 33.54 32.71 33.21 743,600 +0.32(+0.97%)
Dec 15, 2004 32.08 32.91 32.08 32.89 120,700 +0.55(+1.70%)
Dec 14, 2004 32.17 32.41 31.92 32.34 527,300 +0.30(+0.94%)
Dec 13, 2004 31.58 32.04 31.35 32.04 175,700 +0.65(+2.07%)
Dec 10, 2004 31.28 31.57 31.05 31.39 236,600 -0.09(-0.29%)
Dec 09, 2004 32.12 32.22 31.13 31.48 670,000 -1.16(-3.55%)
Dec 08, 2004 30.02 32.64 29.90 32.64 2,356,000 -0.29(-0.88%)
Dec 07, 2004 32.83 33.91 32.83 32.93 311,300 +0.00(+0.00%)
Dec 06, 2004 32.90 33.40 32.83 32.93 184,200 -0.35(-1.05%)
Dec 03, 2004 34.41 34.58 32.51 33.28 1,704,000 -1.28(-3.70%)
Dec 02, 2004 33.75 34.75 33.32 34.56 643,100 -0.18(-0.52%)
Dec 01, 2004 35.64 35.65 34.74 34.74 176,900 -0.91(-2.55%)
Nov 30, 2004 35.75 35.95 35.51 35.65 640,100 -0.01(-0.03%)
Nov 29, 2004 35.33 35.69 34.63 35.66 363,700 +0.65(+1.86%)
Nov 26, 2004 35.50 35.50 34.90 35.01 27,400 -0.36(-1.02%)
Nov 24, 2004 34.77 35.71 34.77 35.37 159,400 +0.24(+0.68%)
Nov 23, 2004 34.69 35.13 34.22 35.13 225,100 +0.46(+1.33%)
Nov 22, 2004 34.50 34.69 34.17 34.67 286,300 +0.33(+0.96%)
Nov 19, 2004 33.95 34.38 33.93 34.34 258,900 +0.21(+0.62%)
Nov 18, 2004 34.80 34.86 34.00 34.13 226,100 -0.15(-0.44%)
Nov 17, 2004 35.40 35.90 33.91 34.28 313,900 -0.93(-2.64%)
Nov 16, 2004 35.50 35.99 34.75 35.21 170,200 -0.16(-0.45%)
Nov 15, 2004 33.91 35.38 33.75 35.37 422,800 +1.66(+4.92%)
Nov 12, 2004 33.49 34.34 33.39 33.71 746,500 +0.01(+0.03%)
Nov 11, 2004 34.70 35.52 33.20 33.70 978,900 -0.86(-2.49%)
Nov 10, 2004 35.89 36.09 33.60 34.56 855,300 -1.28(-3.57%)
Nov 09, 2004 35.79 36.14 35.55 35.84 142,700 +0.19(+0.53%)
Nov 08, 2004 37.23 37.27 35.47 35.65 348,500 -1.36(-3.67%)
Nov 05, 2004 36.75 37.45 36.36 37.01 69,500 +0.01(+0.03%)
Nov 04, 2004 36.19 37.17 35.84 37.00 171,700 +0.32(+0.87%)
Nov 03, 2004 36.93 37.27 36.18 36.68 148,300 +0.36(+0.99%)
Nov 02, 2004 36.97 37.24 36.17 36.32 118,400 -0.79(-2.13%)
Nov 01, 2004 37.01 37.51 36.70 37.11 137,300 -0.29(-0.78%)
Oct 29, 2004 36.45 37.40 33.43 37.40 775,600 +0.58(+1.58%)
Oct 28, 2004 36.35 37.15 36.29 36.82 680,200 +0.64(+1.77%)
Oct 27, 2004 36.26 36.35 35.69 36.18 360,200 -0.03(-0.08%)
Oct 26, 2004 36.17 36.43 35.81 36.21 273,400 +0.17(+0.47%)
Oct 25, 2004 35.75 36.25 35.67 36.04 219,200 +0.04(+0.11%)
Oct 22, 2004 36.19 36.29 35.83 36.00 344,300 -0.34(-0.94%)
Oct 21, 2004 36.40 36.40 35.95 36.34 166,300 +0.04(+0.11%)
Oct 20, 2004 36.00 36.89 35.54 36.30 237,600 +0.12(+0.33%)
Oct 19, 2004 38.38 38.57 35.39 36.18 1,303,700 -2.28(-5.93%)
Oct 18, 2004 37.70 38.98 37.22 38.46 268,200 +0.91(+2.42%)
Oct 15, 2004 37.34 37.60 36.40 37.55 253,900 +0.33(+0.89%)
Oct 14, 2004 37.40 37.40 37.05 37.22 65,100 -0.20(-0.53%)
Oct 13, 2004 37.83 37.89 37.35 37.42 118,900 -0.13(-0.35%)
Oct 12, 2004 37.67 38.00 37.23 37.55 160,400 -0.43(-1.13%)
Oct 11, 2004 37.54 38.64 37.47 37.98 346,700 +0.62(+1.66%)
Oct 08, 2004 37.24 37.79 37.10 37.36 120,100 -0.14(-0.37%)
Oct 07, 2004 38.25 38.25 37.30 37.50 89,400 -0.36(-0.95%)
Oct 06, 2004 37.80 38.22 37.70 37.86 367,900 +0.10(+0.26%)
Oct 05, 2004 37.32 37.79 37.03 37.76 349,000 +0.52(+1.40%)
Oct 04, 2004 37.19 37.63 36.98 37.24 601,000 +0.37(+1.00%)
Oct 01, 2004 36.83 37.05 36.19 36.87 210,000 +0.31(+0.85%)
Sep 30, 2004 37.15 37.15 36.46 36.56 270,000 -0.56(-1.51%)
Sep 29, 2004 37.32 37.32 36.87 37.12 64,400 -0.23(-0.62%)
Sep 28, 2004 37.69 37.69 37.03 37.35 78,600 -0.24(-0.64%)
Sep 27, 2004 37.58 37.90 37.56 37.59 107,300 -0.06(-0.16%)
Sep 24, 2004 38.00 38.05 37.64 37.65 114,800 -0.03(-0.08%)
Sep 23, 2004 37.94 38.50 37.66 37.68 171,200 -0.02(-0.05%)
Sep 22, 2004 39.15 39.15 37.70 37.70 164,100 -1.40(-3.58%)
Sep 21, 2004 39.21 39.39 38.97 39.10 82,500 -0.19(-0.48%)
Sep 20, 2004 39.20 39.71 38.85 39.29 147,600 +0.23(+0.59%)
Sep 17, 2004 39.40 40.01 38.92 39.06 288,400 +0.00(+0.00%)
Sep 16, 2004 37.96 39.10 37.96 39.06 230,700 +0.99(+2.60%)
Sep 15, 2004 37.70 38.20 37.50 38.07 218,400 +0.57(+1.52%)
Sep 14, 2004 37.63 37.77 36.50 37.50 621,600 -1.25(-3.23%)
Sep 13, 2004 39.24 39.55 38.40 38.75 380,000 -0.50(-1.27%)
Sep 10, 2004 38.89 39.35 38.17 39.25 248,300 +0.45(+1.16%)
Sep 09, 2004 38.99 39.00 38.10 38.80 259,100 +0.21(+0.54%)
Sep 08, 2004 37.60 38.98 37.31 38.59 668,000 +1.18(+3.15%)
Sep 07, 2004 37.01 37.41 36.80 37.41 209,600 +0.51(+1.38%)
Sep 03, 2004 36.49 36.97 36.25 36.90 172,100 +0.45(+1.23%)
Sep 02, 2004 35.53 36.51 35.36 36.45 451,500 +1.03(+2.91%)
Sep 01, 2004 35.08 35.60 35.00 35.42 266,700 +0.35(+1.00%)
Aug 31, 2004 34.14 35.10 33.97 35.07 313,000 +1.03(+3.03%)
Aug 30, 2004 34.00 34.12 33.76 34.04 88,100 -0.03(-0.09%)
Aug 27, 2004 34.02 34.21 33.79 34.07 89,200 +0.00(+0.00%)
Aug 26, 2004 34.00 34.27 33.21 34.07 426,500 +0.14(+0.41%)
Aug 25, 2004 34.16 34.31 33.82 33.93 182,900 -0.36(-1.05%)
Aug 24, 2004 34.29 34.37 34.01 34.29 60,400 +0.33(+0.97%)
Aug 23, 2004 34.70 35.50 33.47 33.96 370,200 -0.73(-2.10%)
Aug 20, 2004 33.88 34.69 33.50 34.69 302,600 +0.93(+2.75%)
Aug 19, 2004 34.07 34.07 33.45 33.76 36,700 -0.30(-0.88%)
Aug 18, 2004 33.89 34.06 33.58 34.06 89,796 +0.07(+0.21%)
Aug 17, 2004 34.32 34.32 33.92 33.99 146,900 -0.01(-0.03%)
Aug 16, 2004 34.83 34.83 33.96 34.00 298,700 -0.52(-1.51%)
Aug 13, 2004 35.00 35.00 34.46 34.52 54,300 -0.22(-0.63%)
Aug 12, 2004 34.59 35.30 34.43 34.74 205,100 -0.19(-0.54%)
Aug 11, 2004 34.12 34.93 33.76 34.93 73,100 +0.91(+2.67%)
Aug 10, 2004 33.65 34.27 33.55 34.02 93,700 +0.42(+1.25%)
Aug 09, 2004 33.53 33.91 33.47 33.60 67,400 +0.03(+0.09%)
Aug 06, 2004 33.50 33.69 33.01 33.57 97,900 -0.18(-0.53%)
Aug 05, 2004 33.73 33.88 33.37 33.75 159,100 +0.02(+0.06%)
Aug 04, 2004 34.71 34.75 33.73 33.73 197,200 -0.89(-2.57%)
Aug 03, 2004 35.60 35.64 34.40 34.62 575,800 +0.52(+1.52%)
Aug 02, 2004 33.73 34.14 33.70 34.10 277,400 +0.07(+0.21%)
Jul 30, 2004 33.78 34.03 32.89 34.03 306,600 +0.39(+1.16%)
Jul 29, 2004 33.80 34.80 33.25 33.64 1,616,000 +4.42(+15.13%)
Jul 28, 2004 29.51 29.85 28.89 29.22 229,300 -0.83(-2.76%)
Jul 27, 2004 29.50 30.07 29.50 30.05 117,800 +0.44(+1.49%)
Jul 26, 2004 30.45 30.67 29.24 29.61 184,800 -0.75(-2.47%)
Jul 23, 2004 30.50 30.69 30.27 30.36 42,800 -0.15(-0.49%)
Jul 22, 2004 31.10 31.10 29.80 30.51 336,500 -0.64(-2.05%)
Jul 21, 2004 31.35 31.58 31.00 31.15 312,100 -0.16(-0.51%)
Jul 20, 2004 31.49 31.67 30.84 31.31 68,900 -0.18(-0.57%)
Jul 19, 2004 31.30 31.49 31.04 31.49 323,400 +0.24(+0.77%)
Jul 16, 2004 31.90 31.93 31.17 31.25 126,500 -0.53(-1.67%)
Jul 15, 2004 31.15 31.80 31.15 31.78 60,900 +0.23(+0.73%)
Jul 14, 2004 31.30 31.69 31.05 31.55 130,900 +0.33(+1.06%)
Jul 13, 2004 31.35 31.75 31.04 31.22 56,700 -0.19(-0.60%)
Jul 12, 2004 31.44 31.61 30.85 31.41 71,300 +0.13(+0.42%)
Jul 09, 2004 31.15 31.56 31.10 31.28 70,100 +0.10(+0.32%)
Jul 08, 2004 31.66 31.90 30.95 31.18 79,700 -0.59(-1.86%)
Jul 07, 2004 32.75 32.90 30.69 31.77 978,800 -1.01(-3.08%)
Jul 06, 2004 32.50 33.00 32.50 32.78 106,300 -0.02(-0.06%)
Jul 02, 2004 32.75 33.00 32.75 32.80 46,200 -0.10(-0.30%)
Jul 01, 2004 33.40 33.45 32.75 32.90 107,100 -0.55(-1.64%)
Jun 30, 2004 34.08 34.30 32.91 33.45 400,700 -0.54(-1.59%)
Jun 29, 2004 33.99 33.99 33.45 33.99 96,500 +0.30(+0.89%)
Jun 28, 2004 33.99 33.99 33.38 33.69 114,500 -0.20(-0.59%)
Jun 25, 2004 33.50 33.91 30.25 33.89 1,959,700 +0.67(+2.02%)
Jun 24, 2004 34.10 34.10 32.86 33.22 85,000 -0.77(-2.27%)
Jun 23, 2004 34.03 34.10 33.61 33.99 326,300 +0.00(+0.00%)
Jun 22, 2004 33.60 34.02 33.41 33.99 219,600 +0.25(+0.74%)
Jun 21, 2004 34.31 34.63 33.10 33.74 225,500 -0.21(-0.62%)
Jun 18, 2004 33.00 34.24 32.75 33.95 469,300 +0.68(+2.04%)
Jun 17, 2004 32.00 33.61 31.80 33.27 339,800 +1.27(+3.97%)
Jun 16, 2004 32.02 32.14 31.68 32.00 551,800 +0.03(+0.09%)
Jun 15, 2004 31.25 32.00 30.98 31.97 122,200 +0.93(+3.00%)
Jun 14, 2004 30.82 31.75 30.60 31.04 238,300 +0.23(+0.75%)
Jun 10, 2004 30.21 31.08 30.21 30.81 58,900 +0.26(+0.85%)
Jun 09, 2004 31.49 31.49 30.31 30.55 128,700 -0.90(-2.86%)
Jun 08, 2004 31.69 31.69 31.12 31.45 84,100 -0.22(-0.69%)
Jun 07, 2004 31.42 31.80 30.83 31.67 110,600 -0.03(-0.09%)
Jun 04, 2004 32.00 32.00 31.45 31.70 86,900 -0.30(-0.94%)
Jun 03, 2004 32.30 32.39 31.75 32.00 200,400 -0.20(-0.62%)
Jun 02, 2004 32.20 32.24 31.77 32.20 335,100 +0.05(+0.16%)
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.