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

Mexco Energy Corp (NY: MXC )

11.63 +0.03 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 30, 2009 10.30 10.48 10.00 10.00 905 -0.25(-2.44%)
Apr 29, 2009 9.650 10.30 9.650 10.25 3,150 +0.50(+5.13%)
Apr 28, 2009 9.500 9.870 9.500 9.750 7,417 +0.11(+1.14%)
Apr 27, 2009 9.130 10.90 9.130 9.640 4,945 -0.11(-1.13%)
Apr 24, 2009 10.19 10.19 9.700 9.750 2,570 -0.00(-0.00%)
Apr 23, 2009 10.25 10.25 9.750 9.750 5,180 +0.01(+0.10%)
Apr 22, 2009 10.43 10.43 9.500 9.740 4,481 +0.04(+0.41%)
Apr 21, 2009 9.950 9.980 9.450 9.700 4,156 -0.50(-4.90%)
Apr 20, 2009 10.15 10.66 9.800 10.20 7,921 -0.40(-3.77%)
Apr 17, 2009 10.99 11.00 10.60 10.60 1,800 +0.04(+0.36%)
Apr 16, 2009 10.50 11.12 10.50 10.56 4,235 +0.06(+0.59%)
Apr 15, 2009 10.78 10.78 10.15 10.50 5,515 -0.28(-2.60%)
Apr 14, 2009 10.41 11.62 10.00 10.78 8,300 -0.02(-0.19%)
Apr 13, 2009 11.00 11.45 10.75 10.80 10,526 -0.58(-5.10%)
Apr 09, 2009 11.25 12.09 11.00 11.38 6,615 -0.05(-0.47%)
Apr 08, 2009 10.77 12.50 10.77 11.43 3,039 +0.43(+3.95%)
Apr 07, 2009 10.96 11.00 10.65 11.00 2,465 -0.50(-4.35%)
Apr 06, 2009 11.31 11.99 11.31 11.50 6,818 +0.19(+1.68%)
Apr 03, 2009 12.00 12.85 10.45 11.31 14,926 -0.85(-6.99%)
Apr 02, 2009 12.07 12.72 12.03 12.16 6,473 +0.65(+5.65%)
Apr 01, 2009 11.21 11.95 10.89 11.51 4,935 +0.00(+0.00%)
Mar 31, 2009 10.89 13.20 10.72 11.51 20,756 +1.32(+12.95%)
Mar 30, 2009 10.18 10.80 9.550 10.19 15,300 -1.21(-10.61%)
Mar 26, 2009 13.54 13.91 11.40 11.40 15,156 -1.95(-14.61%)
Mar 25, 2009 13.18 14.68 12.98 13.35 27,956 +0.35(+2.69%)
Mar 24, 2009 12.30 13.00 12.30 13.00 24,018 +0.65(+5.26%)
Mar 23, 2009 11.60 12.80 11.41 12.35 63,605 +3.50(+39.48%)
Mar 20, 2009 7.100 10.00 7.100 8.854 29,639 +2.13(+31.76%)
Mar 19, 2009 6.110 7.520 6.110 6.720 17,102 +0.61(+9.98%)
Mar 18, 2009 6.500 6.500 6.000 6.110 1,046 +0.11(+1.83%)
Mar 17, 2009 6.450 6.450 6.000 6.000 1,200 -0.23(-3.69%)
Mar 16, 2009 6.050 6.250 6.050 6.230 5,570 +0.23(+3.83%)
Mar 13, 2009 6.000 6.000 6.000 6.000 0 -0.20(-3.23%)
Mar 12, 2009 6.050 6.340 6.000 6.200 1,200 +0.20(+3.33%)
Mar 11, 2009 6.010 6.010 6.000 6.000 465 -0.28(-4.46%)
Mar 10, 2009 6.030 6.280 5.890 6.280 600 +0.25(+4.15%)
Mar 09, 2009 7.100 7.100 6.030 6.030 4,600 -0.57(-8.64%)
Mar 06, 2009 7.150 7.150 6.600 6.600 0 +0.00(+0.00%)
Mar 05, 2009 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Mar 04, 2009 6.390 7.200 6.390 6.600 9,374 +1.28(+24.06%)
Mar 02, 2009 6.810 6.810 5.150 5.320 11,036 -1.82(-25.49%)
Feb 27, 2009 6.770 7.500 6.770 7.140 800 +0.00(+0.00%)
Feb 26, 2009 7.150 7.470 7.070 7.140 3,600 +0.09(+1.28%)
Feb 25, 2009 7.050 7.050 7.050 7.050 100 +0.15(+2.17%)
Feb 24, 2009 6.800 6.910 6.583 6.900 1,300 +0.10(+1.47%)
Feb 23, 2009 7.550 7.596 6.500 6.800 10,144 -0.89(-11.57%)
Feb 20, 2009 8.690 8.690 7.280 7.690 0 -1.50(-16.29%)
Feb 19, 2009 9.100 9.186 9.010 9.186 1,100 +0.29(+3.21%)
Feb 18, 2009 8.010 9.100 8.010 8.900 1,264 -0.28(-3.05%)
Feb 17, 2009 8.440 9.700 8.440 9.180 6,525 +0.32(+3.61%)
Feb 13, 2009 8.880 9.060 8.860 8.860 0 -0.47(-5.04%)
Feb 12, 2009 8.780 10.15 8.780 9.330 17,839 +0.10(+1.08%)
Feb 11, 2009 9.630 9.630 9.230 9.230 1,072 -0.45(-4.65%)
Feb 10, 2009 9.680 9.680 9.680 9.680 100 +0.18(+1.89%)
Feb 09, 2009 8.670 9.500 8.670 9.500 3,950 +0.65(+7.34%)
Feb 06, 2009 9.310 9.310 7.950 8.850 6,221 -0.65(-6.87%)
Feb 05, 2009 9.881 9.910 9.257 9.503 2,000 -0.50(-4.97%)
Feb 04, 2009 10.37 10.37 9.970 10.00 2,287 -0.37(-3.57%)
Feb 03, 2009 10.41 10.41 10.37 10.37 1,400 -0.04(-0.39%)
Feb 02, 2009 10.41 10.41 10.41 10.41 1,200 +0.01(+0.10%)
Jan 30, 2009 10.52 10.55 10.40 10.40 0 -0.04(-0.38%)
Jan 29, 2009 10.62 10.72 10.37 10.44 3,125 -0.26(-2.43%)
Jan 28, 2009 10.90 10.92 10.70 10.70 3,215 +0.00(+0.00%)
Jan 27, 2009 10.73 10.73 10.37 10.70 2,000 -0.30(-2.73%)
Jan 26, 2009 10.88 11.08 10.88 11.00 2,000 +0.55(+5.26%)
Jan 23, 2009 10.37 10.68 10.37 10.45 4,400 +0.08(+0.77%)
Jan 22, 2009 10.55 10.55 10.37 10.37 2,243 -0.50(-4.60%)
Jan 21, 2009 10.20 10.90 10.20 10.87 6,236 +0.50(+4.82%)
Jan 20, 2009 11.00 11.00 10.37 10.37 1,200 -0.98(-8.63%)
Jan 16, 2009 10.81 11.95 10.81 11.35 0 +0.35(+3.18%)
Jan 15, 2009 10.99 11.81 10.99 11.00 3,338 -0.79(-6.70%)
Jan 14, 2009 11.79 11.79 11.79 11.79 200 -0.01(-0.08%)
Jan 13, 2009 12.04 12.27 11.72 11.80 3,960 -0.41(-3.36%)
Jan 12, 2009 12.76 12.86 12.21 12.21 3,349 -0.54(-4.24%)
Jan 09, 2009 12.52 12.99 12.40 12.75 2,807 -0.40(-3.04%)
Jan 08, 2009 12.51 13.35 12.51 13.15 2,420 +0.55(+4.36%)
Jan 07, 2009 14.65 14.65 12.47 12.60 15,507 -1.28(-9.22%)
Jan 06, 2009 14.48 14.90 13.74 13.88 35,082 +0.13(+0.95%)
Jan 05, 2009 14.35 14.35 13.44 13.75 10,333 +0.40(+3.00%)
Jan 02, 2009 12.45 14.48 12.45 13.35 0 +0.96(+7.75%)
Jan 01, 2009 13.80 13.80 12.00 12.39 0 +0.00(+0.00%)
Dec 31, 2008 13.80 13.80 12.00 12.39 5,041 -1.27(-9.30%)
Dec 30, 2008 14.81 14.81 12.51 13.66 8,569 +0.07(+0.52%)
Dec 29, 2008 12.39 14.66 12.39 13.59 6,250 +1.08(+8.63%)
Dec 26, 2008 12.90 12.91 12.14 12.51 0 -0.49(-3.77%)
Dec 24, 2008 13.90 13.95 13.00 13.00 3,430 -0.57(-4.20%)
Dec 23, 2008 13.00 13.88 13.00 13.57 4,900 +0.57(+4.38%)
Dec 22, 2008 13.25 13.34 13.00 13.00 4,840 -0.25(-1.89%)
Dec 19, 2008 13.31 13.93 13.21 13.25 8,284 -0.31(-2.29%)
Dec 18, 2008 14.60 15.05 13.56 13.56 13,987 -0.94(-6.48%)
Dec 17, 2008 14.35 15.14 13.99 14.50 13,900 +0.35(+2.47%)
Dec 16, 2008 14.20 14.65 13.12 14.15 9,866 +0.50(+3.66%)
Dec 15, 2008 13.01 14.85 13.01 13.65 14,595 +0.52(+3.98%)
Dec 12, 2008 11.13 13.54 10.00 13.13 0 -0.07(-0.55%)
Dec 11, 2008 10.95 14.42 10.95 13.20 63,144 +2.20(+20.00%)
Dec 10, 2008 10.05 11.00 10.05 11.00 15,989 +1.12(+11.34%)
Dec 09, 2008 9.600 10.14 9.510 9.880 12,665 +0.37(+3.89%)
Dec 08, 2008 10.29 10.29 9.510 9.510 12,514 -0.07(-0.73%)
Dec 05, 2008 9.260 10.09 9.210 9.580 0 -0.11(-1.14%)
Dec 04, 2008 9.510 9.900 8.860 9.690 4,652 -0.21(-2.12%)
Dec 03, 2008 10.10 10.15 9.400 9.900 3,868 -0.10(-1.00%)
Dec 02, 2008 9.750 10.15 9.250 10.00 5,300 +0.52(+5.49%)
Dec 01, 2008 9.720 10.15 9.470 9.480 6,783 -0.09(-0.94%)
Nov 28, 2008 10.12 10.54 9.570 9.570 4,828 -0.92(-8.77%)
Nov 26, 2008 10.50 10.50 9.634 10.49 2,965 -0.06(-0.57%)
Nov 25, 2008 9.900 10.85 9.900 10.55 3,992 +1.33(+14.42%)
Nov 24, 2008 11.00 11.00 8.545 9.220 8,562 +1.14(+14.11%)
Nov 21, 2008 9.750 9.750 7.720 8.080 4,926 -1.36(-14.36%)
Nov 20, 2008 9.690 10.00 9.370 9.435 5,080 +0.07(+0.69%)
Nov 19, 2008 9.650 10.43 9.370 9.370 8,624 -0.13(-1.37%)
Nov 18, 2008 11.50 12.10 9.500 9.500 11,675 -1.49(-13.56%)
Nov 17, 2008 12.10 12.10 10.01 10.99 603 +0.01(+0.09%)
Nov 14, 2008 13.00 11.20 9.150 10.98 0 +0.87(+8.61%)
Nov 13, 2008 9.850 10.15 9.050 10.11 9,439 +0.01(+0.10%)
Nov 12, 2008 11.00 11.30 10.00 10.10 2,125 -0.89(-8.10%)
Nov 11, 2008 11.01 12.20 10.50 10.99 3,700 -0.03(-0.27%)
Nov 10, 2008 13.00 13.00 11.00 11.02 3,250 -0.20(-1.78%)
Nov 07, 2008 12.62 12.99 11.21 11.22 0 -1.66(-12.89%)
Nov 06, 2008 13.39 13.39 12.00 12.88 4,894 -0.57(-4.24%)
Nov 05, 2008 13.21 13.50 12.61 13.45 8,524 -0.45(-3.24%)
Nov 04, 2008 12.75 14.00 12.60 13.90 14,203 +0.93(+7.15%)
Nov 03, 2008 12.01 13.50 12.01 12.97 8,800 +0.17(+1.34%)
Oct 31, 2008 12.90 12.90 12.30 12.80 0 +0.26(+2.07%)
Oct 30, 2008 13.49 13.50 12.25 12.54 10,089 +0.11(+0.88%)
Oct 29, 2008 13.00 13.45 11.80 12.43 19,575 +0.18(+1.47%)
Oct 28, 2008 14.00 14.00 11.35 12.25 6,167 -0.75(-5.77%)
Oct 27, 2008 11.34 13.00 11.33 13.00 3,871 +1.66(+14.64%)
Oct 24, 2008 13.90 13.90 10.92 11.34 12,405 -0.19(-1.68%)
Oct 23, 2008 13.00 13.40 11.17 11.53 11,715 +0.43(+3.91%)
Oct 22, 2008 12.51 13.50 11.04 11.10 9,416 -1.80(-13.95%)
Oct 21, 2008 13.80 14.00 12.75 12.90 14,376 +0.08(+0.62%)
Oct 20, 2008 13.25 14.65 10.50 12.82 13,206 +1.82(+16.55%)
Oct 17, 2008 11.03 12.50 10.00 11.00 0 +0.14(+1.29%)
Oct 16, 2008 12.01 13.89 9.500 10.86 5,969 -1.55(-12.49%)
Oct 15, 2008 16.00 16.00 12.18 12.41 19,884 -1.59(-11.36%)
Oct 14, 2008 24.98 19.90 13.25 14.00 34,706 +1.50(+12.00%)
Oct 13, 2008 12.90 12.90 9.840 12.50 16,672 +3.15(+33.69%)
Oct 10, 2008 8.510 10.00 8.210 9.350 0 -0.10(-1.06%)
Oct 09, 2008 10.31 11.06 9.380 9.450 11,680 -0.71(-6.99%)
Oct 08, 2008 10.10 11.00 9.270 10.16 20,488 -0.49(-4.60%)
Oct 07, 2008 11.01 12.70 10.41 10.65 20,778 -0.10(-0.93%)
Oct 06, 2008 12.38 12.68 10.15 10.75 19,097 -2.28(-17.50%)
Oct 03, 2008 18.00 18.00 13.01 13.03 0 -0.98(-7.00%)
Oct 02, 2008 15.51 16.00 14.01 14.01 15,714 -2.10(-13.04%)
Oct 01, 2008 16.51 19.05 15.50 16.11 18,734 -0.90(-5.29%)
Sep 30, 2008 16.87 17.74 16.87 17.01 11,394 -0.28(-1.62%)
Sep 29, 2008 18.06 19.52 16.02 17.29 29,022 -2.63(-13.20%)
Sep 26, 2008 21.00 21.00 19.70 19.92 0 -1.06(-5.05%)
Sep 25, 2008 21.85 21.85 20.50 20.98 3,095 -0.53(-2.46%)
Sep 24, 2008 21.51 23.12 21.51 21.51 7,240 +0.05(+0.22%)
Sep 23, 2008 25.75 25.75 21.28 21.46 14,102 -3.26(-13.18%)
Sep 22, 2008 22.21 25.75 22.20 24.72 47,770 +2.92(+13.39%)
Sep 19, 2008 25.00 25.00 20.75 21.80 0 -0.18(-0.80%)
Sep 18, 2008 22.00 22.45 20.00 21.98 7,517 +1.26(+6.06%)
Sep 17, 2008 21.80 21.80 19.60 20.72 10,518 -0.13(-0.62%)
Sep 16, 2008 20.45 21.00 20.00 20.85 16,731 +0.19(+0.92%)
Sep 15, 2008 23.40 23.40 20.01 20.66 32,387 -2.99(-12.64%)
Sep 12, 2008 23.88 24.00 22.50 23.65 0 +0.39(+1.68%)
Sep 11, 2008 23.99 23.99 22.00 23.26 10,152 +0.02(+0.09%)
Sep 10, 2008 21.79 24.00 21.56 23.24 7,800 +1.24(+5.64%)
Sep 09, 2008 24.11 24.52 21.70 22.00 19,311 -2.52(-10.28%)
Sep 08, 2008 28.50 28.50 24.50 24.52 12,764 -1.23(-4.78%)
Sep 05, 2008 24.03 26.75 23.50 25.75 0 +1.73(+7.20%)
Sep 04, 2008 24.00 24.50 22.61 24.02 44,068 +0.01(+0.04%)
Sep 03, 2008 25.51 25.77 23.82 24.01 34,073 -1.98(-7.62%)
Sep 02, 2008 27.21 27.50 25.35 25.99 28,286 -2.60(-9.09%)
Aug 29, 2008 32.00 32.00 28.30 28.59 0 -2.11(-6.87%)
Aug 28, 2008 33.60 33.60 30.00 30.70 34,355 -2.08(-6.35%)
Aug 27, 2008 33.50 33.50 32.51 32.78 18,142 +0.78(+2.44%)
Aug 26, 2008 31.51 33.31 31.51 32.00 22,735 +0.23(+0.71%)
Aug 25, 2008 32.74 32.75 30.41 31.77 16,202 +1.37(+4.52%)
Aug 22, 2008 33.67 33.67 30.21 30.40 0 -3.27(-9.71%)
Aug 21, 2008 30.18 34.69 30.10 33.67 81,927 +3.81(+12.74%)
Aug 20, 2008 28.09 30.70 26.98 29.86 30,869 +2.84(+10.53%)
Aug 19, 2008 25.21 27.90 25.01 27.02 10,852 +0.72(+2.74%)
Aug 18, 2008 28.35 28.50 26.00 26.30 12,777 -0.80(-2.95%)
Aug 15, 2008 29.00 29.50 26.60 27.10 0 -0.30(-1.09%)
Aug 14, 2008 27.70 29.00 26.50 27.40 40,007 +0.90(+3.40%)
Aug 13, 2008 22.83 27.33 22.82 26.50 39,951 +3.64(+15.92%)
Aug 12, 2008 22.61 23.25 22.45 22.86 7,441 -0.25(-1.08%)
Aug 11, 2008 24.96 24.96 22.61 23.11 44,772 -1.61(-6.51%)
Aug 08, 2008 26.75 28.84 24.35 24.72 13,667 -1.28(-4.92%)
Aug 07, 2008 25.99 26.00 25.40 26.00 5,109 +0.72(+2.85%)
Aug 06, 2008 24.25 25.99 24.25 25.28 15,426 +0.54(+2.18%)
Aug 05, 2008 25.97 26.00 24.61 24.74 22,489 -1.86(-6.99%)
Aug 04, 2008 27.30 28.83 26.10 26.60 17,748 -1.40(-5.00%)
Aug 01, 2008 27.48 29.78 27.31 28.00 5,583 -0.50(-1.75%)
Jul 31, 2008 28.00 28.71 27.21 28.50 9,705 -0.75(-2.56%)
Jul 30, 2008 27.31 29.79 27.00 29.25 15,239 +1.39(+4.98%)
Jul 29, 2008 27.86 30.20 27.35 27.86 15,948 -2.14(-7.13%)
Jul 28, 2008 29.54 30.17 29.20 30.00 7,368 +0.18(+0.60%)
Jul 25, 2008 30.75 30.75 29.13 29.82 22,505 -0.13(-0.43%)
Jul 24, 2008 29.31 32.00 29.05 29.95 25,887 +0.65(+2.22%)
Jul 23, 2008 30.32 33.00 29.01 29.30 26,976 -1.90(-6.09%)
Jul 22, 2008 33.80 33.80 30.11 31.20 38,360 -2.62(-7.75%)
Jul 21, 2008 32.00 34.49 31.50 33.82 46,249 +2.72(+8.75%)
Jul 18, 2008 31.50 32.00 29.26 31.10 34,993 +1.30(+4.36%)
Jul 17, 2008 31.22 32.45 28.50 29.80 51,581 -1.76(-5.58%)
Jul 16, 2008 30.00 31.75 28.30 31.56 29,309 +1.40(+4.64%)
Jul 15, 2008 30.00 30.70 28.55 30.16 44,533 +0.91(+3.11%)
Jul 14, 2008 30.40 30.40 25.00 29.25 32,996 -1.51(-4.91%)
Jul 11, 2008 30.00 33.00 29.10 30.76 98,097 +1.66(+5.70%)
Jul 10, 2008 28.00 30.00 26.75 29.10 50,808 +2.14(+7.94%)
Jul 09, 2008 26.33 31.60 26.01 26.96 82,029 +2.50(+10.22%)
Jul 08, 2008 21.00 26.86 21.00 24.46 87,655 -2.43(-9.04%)
Jul 07, 2008 28.07 28.49 26.83 26.89 54,882 -1.76(-6.14%)
Jul 04, 2008 33.75 33.75 28.04 28.65 77,334 +0.00(+0.00%)
Jul 03, 2008 33.75 33.75 28.04 28.65 77,334 -4.35(-13.18%)
Jul 02, 2008 37.41 39.30 32.20 33.00 88,396 -4.56(-12.14%)
Jul 01, 2008 40.00 40.00 36.05 37.56 79,145 -2.60(-6.47%)
Jun 30, 2008 43.10 44.50 39.23 40.16 85,162 -2.59(-6.06%)
Jun 27, 2008 43.03 43.03 39.00 42.75 102,842 +0.95(+2.27%)
Jun 26, 2008 47.01 49.00 40.20 41.80 189,502 -2.70(-6.07%)
Jun 25, 2008 48.00 48.00 41.00 44.50 114,586 -0.80(-1.77%)
Jun 24, 2008 50.62 55.87 43.70 45.30 439,940 -3.20(-6.60%)
Jun 23, 2008 46.99 48.75 45.05 48.50 114,317 +2.60(+5.66%)
Jun 20, 2008 47.00 49.00 43.50 45.90 85,405 +1.27(+2.85%)
Jun 19, 2008 50.58 50.58 43.00 44.63 160,680 -3.87(-7.98%)
Jun 18, 2008 43.32 50.60 42.10 48.50 313,032 +5.12(+11.80%)
Jun 17, 2008 44.00 44.90 41.00 43.38 97,440 +0.08(+0.17%)
Jun 16, 2008 40.94 45.23 40.94 43.30 107,753 +3.91(+9.94%)
Jun 13, 2008 40.00 40.25 38.50 39.39 48,556 -1.01(-2.50%)
Jun 12, 2008 43.78 43.90 39.00 40.40 55,671 -3.30(-7.55%)
Jun 11, 2008 44.42 46.30 42.60 43.70 100,873 +0.41(+0.95%)
Jun 10, 2008 43.67 48.50 42.28 43.29 93,990 +0.09(+0.21%)
Jun 09, 2008 47.20 47.40 41.86 43.20 114,913 -4.00(-8.47%)
Jun 06, 2008 44.99 50.00 44.21 47.20 238,598 +6.15(+14.98%)
Jun 05, 2008 36.51 42.00 36.49 41.05 151,174 +4.56(+12.50%)
Jun 04, 2008 38.25 38.29 36.00 36.49 48,698 -1.76(-4.60%)
Jun 03, 2008 39.55 40.00 35.75 38.25 110,556 -1.50(-3.77%)
Jun 02, 2008 31.45 39.88 30.36 39.75 246,527 +7.94(+24.96%)
May 30, 2008 32.48 34.00 31.64 31.81 75,325 +0.30(+0.95%)
May 29, 2008 32.53 36.84 31.00 31.51 141,059 -2.63(-7.70%)
May 28, 2008 36.01 36.81 32.10 34.14 297,315 -3.77(-9.94%)
May 27, 2008 41.00 42.83 37.01 37.91 213,794 -3.04(-7.42%)
May 26, 2008 38.49 44.90 35.50 40.95 0 +0.00(+0.00%)
May 23, 2008 38.49 44.90 35.50 40.95 555,244 +6.90(+20.26%)
May 22, 2008 51.98 51.98 34.00 34.05 625,736 -15.35(-31.07%)
May 21, 2008 44.84 55.70 43.25 49.40 1,110,100 +6.87(+16.15%)
May 20, 2008 30.35 44.79 27.50 42.53 817,479 +14.63(+52.44%)
May 19, 2008 20.21 28.65 19.26 27.90 166,200 +8.25(+41.98%)
May 16, 2008 15.39 19.93 14.43 19.65 127,933 +5.50(+38.87%)
May 15, 2008 13.27 14.95 12.30 14.15 89,016 +1.88(+15.32%)
May 14, 2008 11.82 13.50 11.60 12.27 47,435 +0.82(+7.16%)
May 13, 2008 11.50 11.90 11.10 11.45 27,315 -0.04(-0.35%)
May 12, 2008 10.66 11.49 10.00 11.49 48,864 +0.73(+6.78%)
May 09, 2008 9.340 11.35 9.000 10.76 67,884 +1.52(+16.45%)
May 08, 2008 8.730 9.550 8.600 9.240 7,540 +0.51(+5.84%)
May 07, 2008 8.600 8.995 8.560 8.730 4,315 +0.11(+1.28%)
May 06, 2008 9.680 9.700 8.600 8.620 9,485 -0.64(-6.91%)
May 05, 2008 9.700 9.840 8.960 9.260 19,950 +0.26(+2.89%)
May 02, 2008 8.700 9.250 8.530 9.000 16,535 +0.30(+3.45%)
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.