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

Mistras Group Inc (NY: MG )

8.610 -0.020 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2011 18.32 18.38 18.14 18.32 72,688 +0.06(+0.33%)
Apr 28, 2011 18.22 18.30 18.17 18.26 45,732 +0.01(+0.05%)
Apr 27, 2011 18.37 18.37 18.08 18.25 90,620 -0.06(-0.33%)
Apr 26, 2011 18.44 18.46 18.28 18.31 77,014 -0.04(-0.22%)
Apr 25, 2011 18.35 18.38 18.21 18.35 60,804 +0.10(+0.55%)
Apr 21, 2011 17.90 18.25 17.86 18.25 260,476 +0.30(+1.67%)
Apr 20, 2011 18.10 18.11 17.79 17.95 67,765 +0.05(+0.28%)
Apr 19, 2011 18.04 18.25 17.86 17.90 127,433 +0.00(+0.00%)
Apr 18, 2011 17.74 18.00 17.73 17.90 98,272 +0.02(+0.11%)
Apr 15, 2011 17.69 17.90 17.50 17.88 188,200 +0.14(+0.79%)
Apr 14, 2011 17.73 18.22 17.48 17.74 188,318 +0.66(+3.86%)
Apr 13, 2011 16.98 17.24 16.50 17.08 188,619 +0.58(+3.52%)
Apr 12, 2011 16.49 16.54 16.17 16.50 228,900 -0.09(-0.54%)
Apr 11, 2011 16.48 16.71 16.43 16.59 197,440 +0.15(+0.91%)
Apr 08, 2011 16.73 16.73 16.21 16.44 148,895 -0.21(-1.26%)
Apr 07, 2011 16.82 16.83 16.60 16.65 73,989 -0.13(-0.77%)
Apr 06, 2011 16.85 16.95 16.71 16.78 96,354 -0.10(-0.59%)
Apr 05, 2011 16.88 16.99 16.66 16.88 111,049 +0.03(+0.18%)
Apr 04, 2011 17.08 17.08 16.73 16.85 135,045 -0.25(-1.46%)
Apr 01, 2011 17.20 17.25 17.06 17.10 106,504 -0.11(-0.64%)
Mar 31, 2011 17.20 17.33 17.13 17.21 154,516 +0.01(+0.06%)
Mar 30, 2011 17.20 17.29 17.06 17.20 153,980 +0.06(+0.35%)
Mar 29, 2011 17.03 17.19 17.03 17.14 162,477 +0.03(+0.18%)
Mar 28, 2011 17.08 17.19 16.98 17.11 72,533 +0.00(+0.00%)
Mar 25, 2011 17.10 17.23 16.96 17.11 78,267 +0.08(+0.47%)
Mar 24, 2011 17.09 17.10 16.94 17.03 35,935 +0.03(+0.18%)
Mar 23, 2011 17.02 17.09 16.81 17.00 77,108 -0.01(-0.06%)
Mar 22, 2011 17.03 17.09 16.97 17.01 303,121 +0.03(+0.18%)
Mar 21, 2011 16.94 16.98 16.79 16.98 121,646 +0.50(+3.03%)
Mar 18, 2011 16.40 16.53 16.32 16.48 139,943 +0.16(+0.98%)
Mar 17, 2011 16.44 16.51 16.25 16.32 73,149 +0.13(+0.80%)
Mar 16, 2011 16.27 16.60 16.00 16.19 183,167 -0.12(-0.74%)
Mar 15, 2011 15.96 16.46 15.43 16.31 825,997 +0.88(+5.70%)
Mar 14, 2011 15.12 15.48 14.48 15.43 268,220 +0.17(+1.11%)
Mar 11, 2011 14.93 15.40 14.82 15.26 44,494 +0.29(+1.94%)
Mar 10, 2011 15.25 15.34 14.91 14.97 66,555 -0.47(-3.04%)
Mar 09, 2011 15.46 15.60 15.40 15.44 12,589 -0.03(-0.19%)
Mar 08, 2011 15.17 15.73 15.17 15.47 59,919 +0.30(+1.98%)
Mar 07, 2011 15.45 15.45 14.93 15.17 107,509 -0.29(-1.88%)
Mar 04, 2011 15.33 15.62 15.31 15.46 52,273 +0.18(+1.18%)
Mar 03, 2011 15.15 15.30 15.02 15.28 148,268 +0.28(+1.87%)
Mar 02, 2011 14.76 15.02 14.76 15.00 109,202 +0.21(+1.42%)
Mar 01, 2011 15.15 15.23 14.75 14.79 34,297 -0.30(-1.99%)
Feb 28, 2011 15.12 15.19 14.90 15.09 64,959 +0.01(+0.07%)
Feb 25, 2011 15.12 15.20 15.02 15.08 55,866 +0.08(+0.53%)
Feb 24, 2011 14.68 15.07 14.49 15.00 151,118 +0.36(+2.46%)
Feb 23, 2011 14.94 14.98 14.52 14.64 45,310 -0.30(-2.01%)
Feb 22, 2011 15.06 15.27 14.89 14.94 55,729 -0.31(-2.03%)
Feb 18, 2011 15.67 15.79 15.19 15.25 93,590 +0.15(+0.99%)
Feb 17, 2011 15.05 15.12 15.00 15.10 90,989 +0.00(+0.00%)
Feb 16, 2011 15.07 15.10 15.04 15.10 51,583 +0.04(+0.27%)
Feb 15, 2011 15.01 15.10 14.77 15.06 102,479 -0.04(-0.26%)
Feb 14, 2011 15.17 15.24 15.04 15.10 107,072 -0.03(-0.20%)
Feb 11, 2011 14.84 15.19 14.84 15.13 272,524 +0.14(+0.93%)
Feb 10, 2011 14.88 15.07 14.88 14.99 17,840 -0.01(-0.07%)
Feb 09, 2011 14.97 15.10 14.91 15.00 24,750 -0.04(-0.27%)
Feb 08, 2011 15.00 15.04 14.87 15.04 85,774 +0.04(+0.27%)
Feb 07, 2011 14.76 15.19 14.69 15.00 102,199 +0.25(+1.69%)
Feb 04, 2011 14.66 14.78 14.64 14.75 45,460 +0.05(+0.34%)
Feb 03, 2011 14.60 14.70 14.30 14.70 32,989 +0.13(+0.89%)
Feb 02, 2011 14.51 14.65 14.46 14.57 15,853 -0.03(-0.21%)
Feb 01, 2011 14.45 14.66 14.29 14.60 44,001 +0.31(+2.17%)
Jan 31, 2011 14.83 14.86 14.28 14.29 95,590 -0.42(-2.86%)
Jan 28, 2011 15.01 15.29 14.64 14.71 90,656 -0.34(-2.26%)
Jan 27, 2011 15.12 15.38 14.10 15.05 121,254 -0.06(-0.40%)
Jan 26, 2011 15.12 15.20 15.04 15.11 70,371 +0.11(+0.73%)
Jan 25, 2011 14.98 15.15 14.84 15.00 39,896 +0.01(+0.07%)
Jan 24, 2011 14.79 15.30 14.79 14.99 85,015 +0.26(+1.77%)
Jan 21, 2011 14.67 14.88 14.65 14.73 52,388 +0.12(+0.82%)
Jan 20, 2011 14.94 15.07 14.58 14.61 55,862 -0.39(-2.60%)
Jan 19, 2011 15.16 15.25 14.95 15.00 59,205 -0.25(-1.64%)
Jan 18, 2011 15.34 15.43 15.11 15.25 53,596 +0.00(+0.00%)
Jan 14, 2011 15.10 15.58 14.99 15.25 133,232 +0.15(+0.99%)
Jan 13, 2011 15.04 15.10 15.00 15.10 65,885 +0.11(+0.73%)
Jan 12, 2011 15.60 15.80 14.59 14.99 212,848 +1.14(+8.23%)
Jan 11, 2011 13.79 13.90 13.68 13.85 119,845 +0.17(+1.24%)
Jan 10, 2011 13.59 13.79 13.36 13.68 52,614 +0.08(+0.59%)
Jan 07, 2011 13.58 13.74 13.38 13.60 57,293 +0.08(+0.59%)
Jan 06, 2011 13.47 13.69 13.37 13.52 31,646 +0.02(+0.15%)
Jan 05, 2011 13.36 13.55 13.36 13.50 51,075 +0.10(+0.75%)
Jan 04, 2011 13.71 13.71 13.30 13.40 64,397 -0.24(-1.76%)
Jan 03, 2011 14.00 14.00 13.53 13.64 51,902 +0.16(+1.19%)
Dec 31, 2010 13.47 13.74 13.41 13.48 85,990 +0.03(+0.22%)
Dec 30, 2010 13.45 13.51 13.45 13.45 21,316 -0.03(-0.22%)
Dec 29, 2010 13.22 13.50 13.16 13.48 30,552 +0.28(+2.12%)
Dec 28, 2010 13.24 13.24 13.08 13.20 27,040 -0.01(-0.08%)
Dec 27, 2010 13.02 13.21 13.02 13.21 19,565 +0.16(+1.23%)
Dec 23, 2010 12.92 13.07 12.90 13.05 26,671 +0.14(+1.08%)
Dec 22, 2010 12.84 13.00 12.82 12.91 38,326 +0.10(+0.78%)
Dec 21, 2010 12.62 12.81 12.57 12.81 34,923 +0.26(+2.07%)
Dec 20, 2010 12.49 12.63 12.41 12.55 55,208 +0.10(+0.80%)
Dec 17, 2010 12.28 12.45 12.21 12.45 121,829 +0.20(+1.63%)
Dec 16, 2010 12.10 12.25 11.97 12.25 79,659 +0.13(+1.07%)
Dec 15, 2010 12.13 12.17 12.07 12.12 46,273 +0.03(+0.25%)
Dec 14, 2010 12.06 12.15 12.05 12.09 40,743 +0.02(+0.17%)
Dec 13, 2010 12.10 12.13 12.05 12.07 29,236 +0.00(+0.00%)
Dec 10, 2010 12.10 12.10 12.02 12.07 27,165 +0.03(+0.25%)
Dec 09, 2010 12.03 12.13 11.95 12.04 95,290 +0.09(+0.75%)
Dec 08, 2010 12.06 12.08 11.94 11.95 35,375 -0.05(-0.42%)
Dec 07, 2010 12.00 12.20 11.95 12.00 207,821 +0.00(+0.00%)
Dec 06, 2010 11.98 12.11 11.97 12.00 41,470 -0.01(-0.08%)
Dec 03, 2010 11.93 12.03 11.93 12.01 40,785 -0.01(-0.08%)
Dec 02, 2010 11.94 12.05 11.78 12.02 66,448 +0.08(+0.67%)
Dec 01, 2010 12.05 12.10 11.91 11.94 71,571 +0.04(+0.34%)
Nov 30, 2010 11.79 11.90 11.55 11.90 59,886 +0.00(+0.00%)
Nov 29, 2010 11.85 11.95 11.75 11.90 45,558 -0.01(-0.08%)
Nov 26, 2010 11.85 12.00 11.83 11.91 8,847 -0.04(-0.33%)
Nov 24, 2010 11.67 11.95 11.95 11.95 68,018 +0.30(+2.58%)
Nov 23, 2010 11.62 11.71 11.56 11.65 25,910 -0.10(-0.85%)
Nov 22, 2010 11.60 11.75 11.59 11.75 14,329 +0.07(+0.60%)
Nov 19, 2010 11.75 11.75 11.60 11.68 41,113 -0.04(-0.34%)
Nov 18, 2010 11.50 11.75 11.46 11.72 25,692 +0.26(+2.27%)
Nov 17, 2010 11.58 11.61 11.42 11.46 29,568 -0.12(-1.04%)
Nov 16, 2010 11.63 11.68 11.49 11.58 56,049 -0.13(-1.11%)
Nov 15, 2010 11.72 11.81 11.65 11.71 14,343 +0.05(+0.43%)
Nov 12, 2010 11.57 11.76 11.52 11.66 22,441 -0.01(-0.09%)
Nov 11, 2010 11.65 11.77 11.65 11.67 29,412 -0.08(-0.68%)
Nov 10, 2010 11.70 11.83 11.55 11.75 110,910 +0.07(+0.60%)
Nov 09, 2010 11.82 11.82 11.54 11.68 48,277 -0.10(-0.85%)
Nov 08, 2010 11.75 11.83 11.69 11.78 28,664 -0.02(-0.17%)
Nov 05, 2010 11.82 11.86 11.75 11.80 60,525 +0.03(+0.25%)
Nov 04, 2010 11.83 12.29 11.67 11.77 123,198 +0.54(+4.81%)
Nov 03, 2010 11.21 11.24 11.07 11.23 79,168 +0.05(+0.45%)
Nov 02, 2010 10.98 11.19 10.98 11.18 41,661 +0.31(+2.85%)
Nov 01, 2010 10.80 10.92 10.75 10.87 37,879 +0.08(+0.74%)
Oct 29, 2010 10.73 10.92 10.73 10.79 78,692 +0.06(+0.56%)
Oct 28, 2010 10.81 10.90 10.72 10.73 83,709 -0.02(-0.19%)
Oct 27, 2010 10.73 10.82 10.64 10.75 184,391 -0.27(-2.45%)
Oct 25, 2010 11.21 11.25 10.98 11.02 104,189 -0.14(-1.25%)
Oct 22, 2010 11.19 11.24 11.13 11.16 32,648 -0.03(-0.27%)
Oct 21, 2010 11.33 11.34 11.09 11.19 91,232 -0.10(-0.89%)
Oct 20, 2010 11.20 11.38 11.19 11.29 73,125 +0.18(+1.62%)
Oct 19, 2010 11.40 11.43 11.04 11.11 78,881 -0.27(-2.37%)
Oct 18, 2010 11.42 11.67 11.33 11.38 133,482 -0.06(-0.52%)
Oct 15, 2010 11.62 11.62 11.28 11.44 138,937 -0.05(-0.44%)
Oct 14, 2010 11.55 11.74 11.43 11.49 118,598 -0.01(-0.09%)
Oct 13, 2010 12.00 12.00 11.50 11.50 195,498 +0.31(+2.77%)
Oct 12, 2010 11.22 11.28 11.07 11.19 202,816 -0.09(-0.80%)
Oct 11, 2010 11.20 11.42 11.20 11.28 71,419 +0.03(+0.27%)
Oct 08, 2010 11.25 11.52 11.19 11.25 177,821 -0.11(-0.97%)
Oct 07, 2010 11.99 11.99 11.33 11.36 286 -0.10(-0.87%)
Oct 06, 2010 11.56 11.66 11.36 11.46 66,210 -0.09(-0.78%)
Oct 05, 2010 11.47 11.80 11.47 11.55 83,259 +0.21(+1.85%)
Oct 04, 2010 11.75 11.85 11.31 11.34 76,151 -0.38(-3.24%)
Oct 01, 2010 11.72 11.75 11.57 11.72 37,797 +0.14(+1.21%)
Sep 30, 2010 11.65 11.75 11.46 11.58 80,903 +0.02(+0.17%)
Sep 29, 2010 11.41 11.61 11.36 11.56 230,514 +0.15(+1.31%)
Sep 28, 2010 11.44 11.45 11.20 11.41 135 +0.03(+0.26%)
Sep 27, 2010 11.43 11.45 11.36 11.38 31,873 +0.01(+0.09%)
Sep 24, 2010 11.36 11.45 11.23 11.37 87,954 +0.17(+1.52%)
Sep 23, 2010 11.22 11.44 11.15 11.20 556 -0.10(-0.88%)
Sep 22, 2010 11.32 11.41 11.24 11.30 27,041 -0.03(-0.26%)
Sep 21, 2010 11.52 11.55 11.30 11.33 43,658 -0.15(-1.31%)
Sep 20, 2010 11.19 11.60 11.14 11.48 108,312 +0.26(+2.32%)
Sep 17, 2010 11.22 11.31 11.16 11.22 62,622 -0.02(-0.18%)
Sep 15, 2010 11.20 11.43 11.16 11.24 29,712 -0.01(-0.09%)
Sep 14, 2010 11.23 11.35 11.23 11.25 73,058 -0.02(-0.18%)
Sep 13, 2010 11.18 11.28 11.09 11.27 146,084 +0.24(+2.18%)
Sep 10, 2010 10.90 11.09 10.83 11.03 97,586 +0.16(+1.47%)
Sep 09, 2010 10.91 10.91 10.80 10.87 26,173 +0.00(+0.00%)
Sep 08, 2010 10.90 10.90 10.80 10.87 63,447 +0.02(+0.18%)
Sep 07, 2010 10.87 10.90 10.77 10.85 454 -0.04(-0.37%)
Sep 03, 2010 10.90 10.97 10.80 10.89 110,907 +0.08(+0.74%)
Sep 02, 2010 10.81 10.88 10.71 10.81 226 +0.05(+0.46%)
Sep 01, 2010 10.73 10.83 10.66 10.76 68,844 +0.17(+1.61%)
Aug 31, 2010 10.54 10.69 10.40 10.59 300 +0.10(+0.95%)
Aug 30, 2010 10.62 10.70 10.30 10.49 39,581 -0.15(-1.41%)
Aug 27, 2010 10.64 10.65 10.04 10.64 33,291 +0.54(+5.35%)
Aug 26, 2010 10.10 10.22 9.950 10.10 318 +0.02(+0.20%)
Aug 25, 2010 9.800 10.08 9.740 10.08 315 +0.23(+2.34%)
Aug 24, 2010 9.910 10.05 9.850 9.850 1,280 -0.16(-1.60%)
Aug 23, 2010 10.19 10.24 9.990 10.01 48,226 -0.13(-1.28%)
Aug 20, 2010 10.02 10.25 9.870 10.14 58,374 +0.06(+0.60%)
Aug 19, 2010 10.07 10.25 10.07 10.08 1,100 -0.05(-0.49%)
Aug 18, 2010 9.990 10.18 9.930 10.13 4,871 +0.20(+2.01%)
Aug 17, 2010 9.950 10.05 9.870 9.930 760 +0.05(+0.51%)
Aug 16, 2010 9.410 9.940 9.310 9.880 53,448 +0.40(+4.22%)
Aug 13, 2010 9.480 9.980 9.270 9.480 72,952 -0.19(-1.96%)
Aug 12, 2010 9.320 10.01 9.320 9.670 81,642 +0.40(+4.31%)
Aug 11, 2010 10.49 10.49 9.200 9.270 1,379 -0.49(-5.02%)
Aug 10, 2010 9.720 9.835 9.580 9.760 85,101 -0.10(-1.01%)
Aug 09, 2010 9.420 9.940 9.370 9.860 125,509 +0.49(+5.23%)
Aug 06, 2010 9.370 9.410 9.200 9.370 43,144 -0.08(-0.85%)
Aug 05, 2010 9.540 9.550 9.410 9.450 10,522 -0.18(-1.87%)
Aug 04, 2010 9.230 9.720 9.130 9.630 46,908 +0.42(+4.56%)
Aug 03, 2010 10.23 10.23 9.020 9.210 306,917 -0.86(-8.54%)
Aug 02, 2010 10.22 10.28 9.970 10.07 111,010 +0.08(+0.80%)
Jul 30, 2010 9.990 10.09 9.760 9.990 70,619 +0.10(+1.01%)
Jul 29, 2010 9.800 10.00 9.620 9.890 24,186 +0.15(+1.54%)
Jul 28, 2010 9.740 9.938 9.680 9.740 511 +0.01(+0.10%)
Jul 27, 2010 9.600 9.860 9.550 9.730 86,611 +0.23(+2.42%)
Jul 26, 2010 9.570 9.570 9.410 9.500 57,155 +0.00(+0.00%)
Jul 23, 2010 9.230 9.570 9.230 9.500 69,973 +0.20(+2.15%)
Jul 22, 2010 9.400 9.465 9.060 9.300 164,386 +0.04(+0.43%)
Jul 21, 2010 9.430 9.570 9.200 9.260 63,991 -0.07(-0.75%)
Jul 20, 2010 9.210 9.420 9.200 9.330 117,586 +0.00(+0.00%)
Jul 19, 2010 9.500 9.600 9.210 9.330 36,000 -0.13(-1.37%)
Jul 16, 2010 9.460 9.900 9.310 9.460 85,493 -0.31(-3.17%)
Jul 15, 2010 10.01 10.01 9.590 9.770 95,769 -0.28(-2.79%)
Jul 14, 2010 10.05 10.18 9.940 10.05 52,963 +0.02(+0.20%)
Jul 13, 2010 10.03 10.15 9.940 10.03 1,250 -0.19(-1.86%)
Jul 12, 2010 10.36 10.51 9.950 10.22 61,295 -0.17(-1.64%)
Jul 09, 2010 10.39 10.57 10.29 10.39 57,134 +0.00(+0.00%)
Jul 08, 2010 10.39 10.83 10.21 10.39 380 -0.19(-1.80%)
Jul 07, 2010 10.70 10.86 10.45 10.58 58,925 -0.05(-0.47%)
Jul 06, 2010 10.63 11.24 10.55 10.63 639 -0.27(-2.48%)
Jul 02, 2010 10.90 11.17 10.81 10.90 38,835 -0.07(-0.64%)
Jul 01, 2010 10.71 11.04 10.40 10.97 49,804 +0.25(+2.33%)
Jun 30, 2010 10.72 10.94 10.30 10.72 1,002 +0.18(+1.71%)
Jun 29, 2010 11.04 11.12 10.41 10.54 68,207 -0.70(-6.23%)
Jun 25, 2010 11.24 11.43 11.18 11.24 805,365 -0.05(-0.44%)
Jun 24, 2010 11.33 11.43 11.14 11.29 49,026 +0.02(+0.18%)
Jun 23, 2010 11.25 11.34 10.88 11.27 54,513 +0.11(+0.99%)
Jun 22, 2010 11.16 11.63 11.02 11.16 256 -0.37(-3.21%)
Jun 21, 2010 11.58 11.58 11.25 11.53 178,727 +0.19(+1.68%)
Jun 18, 2010 11.34 11.89 11.16 11.34 128,719 +0.01(+0.09%)
Jun 17, 2010 11.30 11.36 11.05 11.33 42,239 +0.11(+0.98%)
Jun 16, 2010 11.30 11.30 11.09 11.22 46,547 -0.01(-0.09%)
Jun 15, 2010 11.23 11.49 10.91 11.23 445 +0.19(+1.72%)
Jun 14, 2010 10.93 11.08 10.74 11.04 134,063 +0.13(+1.19%)
Jun 11, 2010 10.69 11.01 10.69 10.91 82,986 +0.13(+1.21%)
Jun 10, 2010 10.78 11.00 10.61 10.78 414 +0.06(+0.56%)
Jun 09, 2010 11.19 11.25 10.54 10.72 108,705 -0.23(-2.10%)
Jun 08, 2010 11.78 11.78 10.80 10.95 95,270 -0.46(-4.03%)
Jun 07, 2010 11.95 11.95 11.30 11.41 61,297 -0.31(-2.65%)
Jun 04, 2010 11.72 12.00 11.68 11.72 85,451 -0.39(-3.22%)
Jun 03, 2010 12.00 12.20 11.91 12.11 48,403 +0.16(+1.34%)
Jun 02, 2010 11.95 11.95 11.59 11.95 55,689 +0.38(+3.28%)
Jun 01, 2010 11.57 11.95 11.56 11.57 361 -0.37(-3.10%)
May 28, 2010 11.94 12.10 11.78 11.94 97,512 -0.04(-0.33%)
May 27, 2010 11.95 12.17 11.74 11.98 114,280 +0.32(+2.74%)
May 26, 2010 11.66 12.00 11.49 11.66 362 -0.15(-1.27%)
May 25, 2010 11.69 11.82 11.46 11.81 115,844 -0.01(-0.08%)
May 24, 2010 11.95 11.95 11.72 11.82 60,829 -0.07(-0.59%)
May 21, 2010 11.75 12.02 11.65 11.89 186,657 -0.05(-0.42%)
May 20, 2010 12.50 12.55 11.91 11.94 114,247 -0.71(-5.61%)
May 19, 2010 12.80 12.80 12.43 12.65 114,801 -0.07(-0.55%)
May 18, 2010 12.84 12.89 12.54 12.72 172,352 -0.05(-0.39%)
May 17, 2010 12.80 12.80 12.58 12.77 90,063 -0.02(-0.16%)
May 14, 2010 12.79 12.87 12.67 12.79 56,953 -0.01(-0.08%)
May 13, 2010 12.74 12.90 12.71 12.80 99,092 +0.04(+0.31%)
May 12, 2010 12.75 12.78 12.38 12.76 165,783 +0.28(+2.24%)
May 11, 2010 12.38 12.55 12.36 12.48 63,897 +0.08(+0.65%)
May 10, 2010 12.23 12.50 12.11 12.40 54,291 +0.57(+4.82%)
May 07, 2010 12.14 12.14 11.65 11.83 104,895 -0.12(-1.00%)
May 06, 2010 11.90 12.20 11.10 11.95 130,095 -0.09(-0.75%)
May 05, 2010 12.11 12.11 11.86 12.04 79,245 +0.07(+0.58%)
May 04, 2010 12.04 12.06 11.88 11.97 64,002 -0.21(-1.72%)
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.