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 (%)
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%)
Jun 01, 2004 31.26 32.18 31.25 32.15 407,000 +0.89(+2.85%)
May 28, 2004 29.99 31.44 29.95 31.26 234,600 +1.26(+4.20%)
May 27, 2004 29.95 30.20 29.95 30.00 467,700 +0.02(+0.07%)
May 26, 2004 29.95 30.02 29.55 29.98 209,600 +0.03(+0.10%)
May 25, 2004 31.00 31.00 29.85 29.95 340,900 -0.78(-2.54%)
May 24, 2004 31.10 31.32 30.67 30.73 79,400 -0.26(-0.84%)
May 21, 2004 31.10 31.10 30.50 30.99 27,200 +0.09(+0.29%)
May 20, 2004 31.27 31.45 30.82 30.90 182,600 -0.36(-1.15%)
May 19, 2004 31.02 31.50 30.90 31.26 156,100 +0.29(+0.94%)
May 18, 2004 30.55 30.97 30.10 30.97 57,500 +0.45(+1.47%)
May 17, 2004 29.99 30.52 29.92 30.52 41,400 +0.18(+0.59%)
May 14, 2004 30.10 30.40 29.95 30.34 40,800 +0.25(+0.83%)
May 13, 2004 29.43 30.15 29.28 30.09 53,300 -0.04(-0.13%)
May 12, 2004 29.80 30.30 28.85 30.13 72,900 +0.18(+0.60%)
May 11, 2004 30.30 30.50 29.45 29.95 213,800 -0.50(-1.64%)
May 10, 2004 31.13 31.25 30.08 30.45 185,700 -1.25(-3.94%)
May 07, 2004 32.00 32.03 31.25 31.70 23,800 -0.30(-0.94%)
May 06, 2004 32.01 32.60 31.77 32.00 71,000 -0.70(-2.14%)
May 05, 2004 32.80 32.80 32.23 32.70 32,600 +0.01(+0.03%)
May 04, 2004 32.60 33.02 32.50 32.69 216,600 +0.27(+0.83%)
May 03, 2004 32.25 32.66 32.00 32.42 119,700 +0.42(+1.31%)
Apr 30, 2004 32.61 32.75 31.59 32.00 294,900 -0.72(-2.20%)
Apr 29, 2004 33.29 33.55 32.70 32.72 194,800 -1.00(-2.97%)
Apr 28, 2004 33.44 33.80 33.25 33.72 240,900 +0.28(+0.84%)
Apr 27, 2004 33.95 34.00 33.00 33.44 118,500 -0.45(-1.33%)
Apr 26, 2004 33.95 34.01 33.67 33.89 100,400 +0.01(+0.03%)
Apr 23, 2004 33.90 34.25 33.50 33.88 156,500 +0.16(+0.47%)
Apr 22, 2004 33.75 34.00 33.45 33.72 223,400 +0.12(+0.36%)
Apr 21, 2004 33.05 33.89 33.05 33.60 242,000 +0.15(+0.45%)
Apr 20, 2004 33.40 33.81 33.05 33.45 104,900 +0.20(+0.60%)
Apr 19, 2004 32.99 33.48 32.50 33.25 394,900 +0.28(+0.85%)
Apr 16, 2004 32.10 32.99 32.00 32.97 274,800 +0.54(+1.67%)
Apr 15, 2004 31.49 32.49 31.27 32.43 875,700 +1.18(+3.78%)
Apr 14, 2004 30.50 31.50 30.43 31.25 1,064,300 +0.90(+2.97%)
Apr 13, 2004 30.95 30.95 30.31 30.35 231,600 -0.56(-1.81%)
Apr 12, 2004 30.60 31.00 30.60 30.91 111,700 +0.41(+1.34%)
Apr 08, 2004 30.00 30.75 29.80 30.50 263,500 +0.50(+1.67%)
Apr 07, 2004 29.99 30.20 29.30 30.00 131,800 -0.15(-0.50%)
Apr 06, 2004 28.80 30.25 28.60 30.15 407,700 +1.47(+5.13%)
Apr 05, 2004 28.10 28.75 28.00 28.68 231,300 +0.58(+2.06%)
Apr 02, 2004 27.52 28.10 27.50 28.10 272,100 +0.45(+1.63%)
Apr 01, 2004 28.20 28.20 27.28 27.65 126,100 -0.45(-1.60%)
Mar 31, 2004 28.10 28.72 27.01 28.10 503,400 +0.01(+0.04%)
Mar 30, 2004 28.00 28.12 27.25 28.09 1,830,600 +0.39(+1.41%)
Mar 29, 2004 27.70 27.99 26.61 27.70 92,400 +0.05(+0.18%)
Mar 26, 2004 27.70 27.72 27.55 27.65 193,300 -0.03(-0.11%)
Mar 25, 2004 27.29 28.00 27.29 27.68 153,400 +0.39(+1.43%)
Mar 24, 2004 27.70 27.70 27.29 27.29 40,600 -0.41(-1.48%)
Mar 23, 2004 27.80 27.90 27.55 27.70 20,300 -0.04(-0.14%)
Mar 22, 2004 27.65 27.78 26.68 27.74 27,800 -0.04(-0.14%)
Mar 19, 2004 27.50 28.20 27.50 27.78 259,300 +0.18(+0.65%)
Mar 18, 2004 27.35 27.60 27.20 27.60 76,900 +0.37(+1.36%)
Mar 17, 2004 27.00 27.30 27.00 27.23 77,500 +0.23(+0.85%)
Mar 16, 2004 26.75 27.10 26.70 27.00 137,300 +0.39(+1.47%)
Mar 15, 2004 26.60 26.80 26.00 26.61 18,000 +0.01(+0.04%)
Mar 12, 2004 26.50 26.72 26.26 26.60 97,600 +0.20(+0.76%)
Mar 11, 2004 26.99 27.03 26.35 26.40 280,500 -0.25(-0.94%)
Mar 10, 2004 26.89 27.05 26.51 26.65 175,300 -0.88(-3.20%)
Mar 09, 2004 27.68 27.70 27.00 27.53 41,900 -0.12(-0.43%)
Mar 08, 2004 27.70 27.75 27.65 27.65 100,200 -0.05(-0.18%)
Mar 05, 2004 27.70 27.77 27.62 27.70 230,500 +0.30(+1.09%)
Mar 04, 2004 27.78 27.88 27.40 27.40 59,300 -0.25(-0.89%)
Mar 03, 2004 27.80 28.00 27.50 27.65 63,100 -0.11(-0.41%)
Mar 02, 2004 27.35 28.20 27.32 27.76 177,200 +0.31(+1.13%)
Mar 01, 2004 27.25 27.75 27.19 27.45 326,300 +0.45(+1.67%)
Feb 27, 2004 26.80 27.34 26.37 27.00 78,400 +0.27(+1.01%)
Feb 26, 2004 26.71 26.84 26.55 26.73 83,000 -0.16(-0.60%)
Feb 25, 2004 27.00 27.02 26.46 26.89 174,500 -0.11(-0.41%)
Feb 24, 2004 26.96 27.00 26.90 27.00 56,700 +0.16(+0.60%)
Feb 23, 2004 27.06 27.43 26.73 26.84 40,100 -0.54(-1.97%)
Feb 20, 2004 27.40 27.46 27.08 27.38 33,700 -0.07(-0.26%)
Feb 19, 2004 27.50 27.84 27.36 27.45 166,900 +0.02(+0.07%)
Feb 18, 2004 27.35 27.50 27.21 27.43 37,500 +0.03(+0.11%)
Feb 17, 2004 26.95 27.50 26.95 27.40 376,300 +0.40(+1.48%)
Feb 13, 2004 26.75 27.01 26.35 27.00 271,900 +0.38(+1.43%)
Feb 12, 2004 26.25 27.30 26.20 26.62 220,900 +0.37(+1.41%)
Feb 11, 2004 26.24 26.43 26.11 26.25 325,300 +0.00(+0.00%)
Feb 10, 2004 26.28 26.43 25.90 26.25 333,700 -0.15(-0.57%)
Feb 09, 2004 26.48 26.50 26.29 26.40 45,400 -0.09(-0.34%)
Feb 06, 2004 26.70 26.70 26.40 26.49 354,400 -0.11(-0.41%)
Feb 05, 2004 26.80 26.80 26.43 26.60 383,700 -0.20(-0.75%)
Feb 04, 2004 26.80 27.00 26.65 26.80 311,000 -0.10(-0.37%)
Feb 03, 2004 26.70 27.10 26.70 26.90 371,300 +0.20(+0.75%)
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.