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

Mercer Intl Inc (NQ: MERC )

6.300 -0.140 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2006 8.039 8.506 8.039 8.455 352,481 +0.49(+6.13%)
Nov 29, 2006 7.895 7.989 7.795 7.967 311,155 +0.11(+1.37%)
Nov 28, 2006 7.816 7.874 7.816 7.860 206,686 +0.04(+0.46%)
Nov 27, 2006 7.838 7.838 7.702 7.824 130,078 +0.07(+0.93%)
Nov 24, 2006 7.773 7.845 7.723 7.752 125,020 -0.09(-1.19%)
Nov 22, 2006 7.881 7.903 7.816 7.845 87,930 -0.01(-0.18%)
Nov 21, 2006 7.788 7.860 7.781 7.860 96,054 +0.09(+1.11%)
Nov 20, 2006 7.802 7.910 7.773 7.773 146,703 -0.02(-0.28%)
Nov 17, 2006 7.895 7.895 7.702 7.795 103,848 -0.10(-1.27%)
Nov 16, 2006 7.651 7.895 7.644 7.895 231,034 +0.21(+2.71%)
Nov 15, 2006 7.694 7.702 7.644 7.687 147,500 +0.01(+0.09%)
Nov 14, 2006 7.687 7.694 7.537 7.680 341,159 +0.02(+0.28%)
Nov 13, 2006 7.486 7.659 7.479 7.659 311,472 +0.12(+1.62%)
Nov 10, 2006 7.458 7.551 7.443 7.537 531,450 +0.06(+0.86%)
Nov 09, 2006 7.572 7.608 7.393 7.472 184,353 -0.09(-1.23%)
Nov 08, 2006 7.393 7.601 7.357 7.565 324,642 +0.14(+1.93%)
Nov 07, 2006 7.178 7.472 7.056 7.422 658,650 +0.52(+7.48%)
Nov 06, 2006 7.005 7.020 6.826 6.905 68,288 +0.00(+0.00%)
Nov 03, 2006 6.891 7.027 6.725 6.905 163,831 +0.06(+0.94%)
Nov 02, 2006 6.690 6.941 6.582 6.840 219,820 +0.09(+1.38%)
Nov 01, 2006 6.934 6.998 6.668 6.747 119,379 -0.22(-3.09%)
Oct 31, 2006 6.941 6.984 6.783 6.962 821,986 +0.00(+0.00%)
Oct 30, 2006 6.589 7.056 6.560 6.962 91,703 +0.32(+4.86%)
Oct 27, 2006 6.603 6.704 6.603 6.639 58,518 -0.01(-0.22%)
Oct 26, 2006 6.668 6.776 6.596 6.654 94,724 +0.05(+0.76%)
Oct 25, 2006 6.632 6.804 6.553 6.603 34,089 -0.06(-0.86%)
Oct 24, 2006 6.661 6.704 6.517 6.661 36,258 -0.05(-0.75%)
Oct 23, 2006 6.596 6.740 6.517 6.711 112,130 +0.06(+0.86%)
Oct 20, 2006 6.833 6.833 6.618 6.654 42,555 -0.13(-1.90%)
Oct 19, 2006 6.661 6.833 6.603 6.783 78,388 +0.12(+1.83%)
Oct 18, 2006 6.733 6.862 6.618 6.661 99,514 -0.05(-0.75%)
Oct 17, 2006 6.776 6.833 6.697 6.711 90,040 -0.12(-1.79%)
Oct 16, 2006 6.934 6.948 6.769 6.833 116,987 -0.09(-1.24%)
Oct 13, 2006 6.883 7.020 6.776 6.919 60,346 +0.07(+1.05%)
Oct 12, 2006 6.941 7.027 6.797 6.848 159,674 -0.03(-0.42%)
Oct 11, 2006 6.848 7.005 6.776 6.876 62,904 -0.09(-1.34%)
Oct 10, 2006 7.034 7.034 6.862 6.970 45,661 -0.06(-0.92%)
Oct 09, 2006 6.970 7.034 6.840 7.034 42,194 +0.02(+0.31%)
Oct 06, 2006 6.912 7.034 6.862 7.013 113,109 +0.05(+0.72%)
Oct 05, 2006 6.891 6.977 6.740 6.962 84,096 +0.15(+2.21%)
Oct 04, 2006 6.603 6.840 6.467 6.812 60,626 +0.21(+3.15%)
Oct 03, 2006 6.603 6.812 6.460 6.603 45,117 -0.04(-0.65%)
Oct 02, 2006 6.747 6.891 6.553 6.647 28,025 -0.13(-1.91%)
Sep 29, 2006 6.948 6.998 6.691 6.776 115,699 -0.13(-1.87%)
Sep 28, 2006 6.919 6.977 6.783 6.905 29,749 +0.01(+0.21%)
Sep 27, 2006 6.819 6.905 6.790 6.891 63,937 +0.04(+0.52%)
Sep 26, 2006 6.869 6.891 6.761 6.855 63,225 +0.01(+0.10%)
Sep 25, 2006 6.912 6.991 6.797 6.848 65,973 -0.08(-1.14%)
Sep 22, 2006 6.883 7.084 6.639 6.926 91,033 +0.01(+0.10%)
Sep 21, 2006 6.998 6.998 6.862 6.919 34,146 -0.07(-1.03%)
Sep 20, 2006 6.991 7.034 6.869 6.991 43,429 +0.07(+1.04%)
Sep 19, 2006 6.912 6.955 6.582 6.919 77,304 -0.01(-0.10%)
Sep 18, 2006 6.955 6.955 6.783 6.926 33,533 -0.03(-0.41%)
Sep 15, 2006 6.926 7.106 6.539 6.955 295,687 +0.11(+1.57%)
Sep 14, 2006 6.804 6.869 6.747 6.848 35,352 -0.01(-0.10%)
Sep 13, 2006 6.819 6.862 6.740 6.855 38,102 +0.00(+0.00%)
Sep 12, 2006 6.661 6.862 6.560 6.855 42,881 +0.22(+3.36%)
Sep 11, 2006 6.747 6.833 6.582 6.632 53,695 -0.14(-2.01%)
Sep 08, 2006 6.905 6.941 6.761 6.769 63,073 -0.17(-2.48%)
Sep 07, 2006 6.991 6.991 6.891 6.941 70,635 -0.06(-0.92%)
Sep 06, 2006 6.869 7.034 6.869 7.005 123,718 +0.07(+1.04%)
Sep 05, 2006 6.876 6.995 6.697 6.934 141,616 +0.08(+1.15%)
Sep 01, 2006 6.804 6.883 6.718 6.855 59,501 +0.07(+1.06%)
Aug 31, 2006 6.783 6.812 6.718 6.783 72,845 +0.03(+0.43%)
Aug 30, 2006 6.675 6.769 6.460 6.754 51,031 +0.05(+0.75%)
Aug 29, 2006 6.553 6.725 6.467 6.704 76,464 +0.17(+2.52%)
Aug 28, 2006 6.611 6.675 6.539 6.539 34,881 -0.06(-0.98%)
Aug 25, 2006 6.560 6.668 6.510 6.603 31,592 +0.04(+0.66%)
Aug 24, 2006 6.474 6.725 6.446 6.560 93,558 +0.11(+1.67%)
Aug 23, 2006 6.560 6.596 6.453 6.453 644,384 -0.08(-1.21%)
Aug 22, 2006 6.546 6.596 6.474 6.532 61,538 -0.02(-0.33%)
Aug 21, 2006 6.632 6.697 6.481 6.553 186,910 -0.09(-1.30%)
Aug 18, 2006 6.697 6.697 6.553 6.639 129,025 -0.01(-0.22%)
Aug 17, 2006 6.568 6.704 6.553 6.654 145,045 +0.09(+1.42%)
Aug 16, 2006 6.582 6.639 6.417 6.560 54,985 +0.05(+0.77%)
Aug 15, 2006 6.568 6.618 6.460 6.510 122,013 +0.06(+1.00%)
Aug 14, 2006 6.510 6.618 6.417 6.446 117,873 -0.01(-0.22%)
Aug 11, 2006 6.345 6.510 6.280 6.460 52,493 +0.12(+1.93%)
Aug 10, 2006 6.316 6.395 6.180 6.338 96,366 +0.03(+0.46%)
Aug 09, 2006 6.675 6.675 6.259 6.309 116,590 -0.22(-3.41%)
Aug 08, 2006 6.539 6.575 6.467 6.532 159,288 +0.04(+0.66%)
Aug 07, 2006 6.424 6.525 6.352 6.489 118,683 +0.04(+0.67%)
Aug 04, 2006 6.575 6.575 6.395 6.446 91,603 -0.04(-0.55%)
Aug 03, 2006 6.280 6.510 6.280 6.481 72,963 +0.15(+2.38%)
Aug 02, 2006 6.446 6.460 6.230 6.331 44,312 -0.06(-0.90%)
Aug 01, 2006 6.453 6.510 6.316 6.388 79,681 -0.13(-1.98%)
Jul 31, 2006 6.402 6.525 6.295 6.517 162,800 +0.16(+2.48%)
Jul 28, 2006 6.453 6.453 6.280 6.359 51,894 +0.04(+0.57%)
Jul 27, 2006 6.417 6.446 6.237 6.324 97,215 -0.03(-0.45%)
Jul 26, 2006 6.245 6.410 6.108 6.352 153,048 +0.05(+0.80%)
Jul 25, 2006 6.173 6.359 6.173 6.302 207,172 +0.11(+1.74%)
Jul 24, 2006 6.209 6.209 6.094 6.194 63,719 +0.05(+0.82%)
Jul 21, 2006 6.137 6.194 6.094 6.144 100,433 -0.03(-0.47%)
Jul 20, 2006 6.266 6.388 6.133 6.173 210,030 -0.05(-0.81%)
Jul 19, 2006 6.094 6.395 6.094 6.223 110,824 +0.12(+2.00%)
Jul 18, 2006 6.180 6.302 5.900 6.101 68,141 -0.07(-1.16%)
Jul 17, 2006 6.108 6.216 6.029 6.173 172,607 +0.17(+2.87%)
Jul 14, 2006 6.087 6.166 5.950 6.001 91,455 -0.01(-0.12%)
Jul 13, 2006 6.173 6.302 5.957 6.008 136,108 -0.20(-3.24%)
Jul 12, 2006 6.288 6.410 6.194 6.209 316,144 -0.09(-1.48%)
Jul 11, 2006 6.137 6.367 6.079 6.302 106,021 +0.14(+2.33%)
Jul 10, 2006 6.194 6.424 6.115 6.158 61,494 +0.01(+0.12%)
Jul 07, 2006 6.352 6.453 6.081 6.151 121,092 -0.22(-3.49%)
Jul 06, 2006 6.345 6.440 6.252 6.374 159,426 +0.06(+0.91%)
Jul 05, 2006 6.309 6.467 6.173 6.316 281,292 -0.09(-1.46%)
Jul 03, 2006 6.259 6.417 6.137 6.410 56,913 +0.18(+2.88%)
Jun 30, 2006 6.202 6.230 6.036 6.230 331,038 +0.04(+0.70%)
Jun 29, 2006 5.879 6.187 5.778 6.187 111,874 +0.34(+5.77%)
Jun 28, 2006 5.900 5.943 5.749 5.850 62,762 -0.04(-0.61%)
Jun 27, 2006 6.173 6.180 5.843 5.886 141,385 -0.27(-4.43%)
Jun 26, 2006 6.001 6.173 5.936 6.158 51,130 +0.22(+3.75%)
Jun 23, 2006 6.051 6.051 5.929 5.936 878,209 -0.14(-2.25%)
Jun 22, 2006 6.180 6.180 6.029 6.072 156,731 -0.16(-2.53%)
Jun 21, 2006 6.180 6.280 5.929 6.230 749,664 +0.04(+0.58%)
Jun 20, 2006 6.151 6.259 6.094 6.194 125,034 +0.07(+1.17%)
Jun 19, 2006 6.273 6.309 6.036 6.123 84,321 -0.10(-1.61%)
Jun 16, 2006 6.273 6.460 6.079 6.223 847,850 +0.08(+1.29%)
Jun 15, 2006 6.194 6.266 6.130 6.144 174,141 +0.04(+0.71%)
Jun 14, 2006 6.036 6.202 5.922 6.101 128,342 +0.09(+1.55%)
Jun 13, 2006 5.922 6.094 5.900 6.008 136,184 +0.05(+0.84%)
Jun 12, 2006 6.158 6.166 5.907 5.957 116,895 -0.23(-3.71%)
Jun 09, 2006 6.302 6.374 6.151 6.187 225,535 -0.11(-1.71%)
Jun 08, 2006 5.914 6.374 5.850 6.295 228,132 +0.42(+7.08%)
Jun 07, 2006 6.101 6.151 5.850 5.879 131,638 -0.18(-2.96%)
Jun 06, 2006 5.950 6.194 5.893 6.058 88,263 +0.10(+1.69%)
Jun 05, 2006 6.338 6.388 5.943 5.957 141,898 -0.43(-6.74%)
Jun 02, 2006 6.489 6.525 6.288 6.388 68,300 -0.04(-0.56%)
Jun 01, 2006 6.338 6.438 6.295 6.424 112,236 +0.11(+1.82%)
May 31, 2006 6.036 6.367 5.965 6.309 791,402 +0.32(+5.27%)
May 30, 2006 6.130 6.446 5.957 5.993 70,651 -0.19(-3.02%)
May 26, 2006 6.388 6.460 6.151 6.180 34,158 -0.16(-2.49%)
May 25, 2006 6.324 6.489 6.237 6.338 57,047 +0.08(+1.26%)
May 24, 2006 5.965 6.553 5.965 6.259 103,568 +0.24(+4.06%)
May 23, 2006 6.410 6.517 5.957 6.015 128,699 -0.33(-5.20%)
May 22, 2006 6.532 6.532 6.288 6.345 94,403 -0.28(-4.23%)
May 19, 2006 6.575 6.697 6.496 6.625 67,470 +0.05(+0.76%)
May 18, 2006 6.603 6.697 6.525 6.575 64,657 -0.03(-0.43%)
May 17, 2006 6.431 6.725 6.424 6.603 132,509 +0.13(+1.94%)
May 16, 2006 6.044 6.481 6.044 6.478 107,107 +0.39(+6.43%)
May 15, 2006 6.237 6.309 5.965 6.087 89,222 -0.19(-3.09%)
May 12, 2006 6.503 6.560 6.245 6.280 101,651 -0.26(-3.95%)
May 11, 2006 6.596 6.804 6.496 6.539 1,495,681 -0.10(-1.51%)
May 10, 2006 6.611 6.747 6.496 6.639 75,400 +0.03(+0.43%)
May 09, 2006 6.819 6.926 6.575 6.611 111,568 -0.24(-3.46%)
May 08, 2006 6.998 6.998 6.690 6.848 119,443 -0.10(-1.45%)
May 05, 2006 6.603 6.962 6.603 6.948 401,850 +0.37(+5.56%)
May 04, 2006 6.560 6.733 6.503 6.582 159,391 +0.04(+0.55%)
May 03, 2006 6.568 6.725 6.460 6.546 120,697 -0.06(-0.87%)
May 02, 2006 6.639 6.718 6.532 6.603 213,020 +0.03(+0.44%)
May 01, 2006 6.431 6.761 6.431 6.575 177,274 +0.11(+1.78%)
Apr 28, 2006 6.410 6.474 6.302 6.460 71,053 -0.01(-0.11%)
Apr 27, 2006 6.525 6.654 6.431 6.467 46,109 -0.13(-1.91%)
Apr 26, 2006 6.510 6.603 6.510 6.593 151,529 +0.00(+0.00%)
Apr 25, 2006 6.474 6.611 6.417 6.593 221,118 +0.10(+1.60%)
Apr 24, 2006 6.517 6.618 6.446 6.489 31,069 -0.06(-0.99%)
Apr 21, 2006 6.553 6.589 6.381 6.553 57,386 -0.03(-0.44%)
Apr 20, 2006 6.582 6.747 6.553 6.582 79,319 -0.04(-0.54%)
Apr 19, 2006 6.654 6.661 6.589 6.618 128,701 -0.03(-0.43%)
Apr 18, 2006 6.474 6.740 6.474 6.647 417,600 +0.18(+2.77%)
Apr 17, 2006 6.424 6.467 6.230 6.467 147,553 +0.04(+0.67%)
Apr 13, 2006 6.359 6.532 6.345 6.424 246,926 +0.04(+0.56%)
Apr 12, 2006 6.273 6.402 6.223 6.388 186,706 +0.11(+1.83%)
Apr 11, 2006 6.510 6.525 6.144 6.273 88,911 -0.18(-2.78%)
Apr 10, 2006 6.374 6.603 6.374 6.453 40,458 +0.08(+1.24%)
Apr 07, 2006 6.510 6.675 6.359 6.374 60,268 -0.16(-2.42%)
Apr 06, 2006 6.582 6.603 6.474 6.532 41,032 -0.07(-1.09%)
Apr 05, 2006 6.668 6.668 6.460 6.603 123,622 -0.01(-0.11%)
Apr 04, 2006 6.625 6.639 6.546 6.611 117,723 -0.01(-0.22%)
Apr 03, 2006 6.675 6.697 6.575 6.625 281,306 -0.06(-0.86%)
Mar 31, 2006 6.697 6.697 6.546 6.682 151,437 +0.06(+0.87%)
Mar 30, 2006 6.625 6.668 6.539 6.625 81,866 -0.03(-0.43%)
Mar 29, 2006 6.704 6.704 6.532 6.654 54,956 +0.05(+0.76%)
Mar 28, 2006 6.675 6.675 6.568 6.603 69,962 -0.05(-0.76%)
Mar 27, 2006 6.589 6.675 6.532 6.654 355,754 +0.05(+0.76%)
Mar 24, 2006 6.532 6.647 6.467 6.603 54,262 +0.07(+1.10%)
Mar 23, 2006 6.331 6.546 6.331 6.532 535,967 +0.22(+3.41%)
Mar 22, 2006 6.230 6.359 6.173 6.316 55,867 +0.08(+1.27%)
Mar 21, 2006 6.316 6.338 6.187 6.237 84,819 -0.06(-0.91%)
Mar 20, 2006 6.202 6.417 6.101 6.295 191,818 +0.06(+1.04%)
Mar 17, 2006 6.352 6.460 6.158 6.230 293,923 -0.07(-1.14%)
Mar 16, 2006 6.352 6.438 6.166 6.302 88,251 +0.01(+0.23%)
Mar 15, 2006 6.345 6.388 6.223 6.288 32,261 +0.00(+0.00%)
Mar 14, 2006 6.166 6.309 6.144 6.288 44,350 +0.06(+1.04%)
Mar 13, 2006 6.388 6.460 6.108 6.223 75,660 -0.11(-1.81%)
Mar 10, 2006 6.001 6.338 6.001 6.338 46,860 +0.24(+3.88%)
Mar 09, 2006 6.101 6.166 5.972 6.101 100,471 -0.08(-1.28%)
Mar 08, 2006 5.900 6.410 5.900 6.180 100,092 +0.18(+2.99%)
Mar 07, 2006 6.245 6.381 5.972 6.001 92,815 -0.34(-5.43%)
Mar 06, 2006 6.446 6.446 6.101 6.345 45,486 -0.12(-1.89%)
Mar 03, 2006 6.575 6.675 6.460 6.467 19,644 -0.12(-1.85%)
Mar 02, 2006 6.582 6.632 6.467 6.589 40,960 -0.06(-0.86%)
Mar 01, 2006 6.553 6.675 6.417 6.647 70,078 +0.09(+1.42%)
Feb 28, 2006 6.611 6.639 6.489 6.553 79,412 -0.09(-1.40%)
Feb 27, 2006 6.489 6.668 6.438 6.647 66,456 +0.17(+2.66%)
Feb 24, 2006 6.596 6.596 6.395 6.474 101,146 -0.14(-2.06%)
Feb 23, 2006 6.568 6.697 6.510 6.611 218,037 +0.01(+0.11%)
Feb 22, 2006 6.568 6.675 6.446 6.603 107,137 +0.10(+1.55%)
Feb 21, 2006 6.783 6.783 6.460 6.503 91,673 -0.18(-2.69%)
Feb 17, 2006 6.725 6.740 6.539 6.682 170,528 +0.28(+4.37%)
Feb 15, 2006 6.352 6.424 6.209 6.402 729,762 +0.17(+2.65%)
Feb 14, 2006 5.893 6.374 5.864 6.237 383,410 +0.31(+5.21%)
Feb 13, 2006 6.029 6.072 5.886 5.929 648,259 -0.15(-2.48%)
Feb 10, 2006 5.965 6.166 5.864 6.079 71,610 +0.09(+1.44%)
Feb 09, 2006 5.950 6.072 5.950 5.993 109,366 +0.07(+1.21%)
Feb 08, 2006 6.072 6.072 5.857 5.922 44,861 -0.06(-0.96%)
Feb 07, 2006 6.094 6.137 5.929 5.979 105,883 -0.10(-1.65%)
Feb 06, 2006 5.871 6.087 5.800 6.079 104,908 +0.17(+2.92%)
Feb 03, 2006 5.950 6.036 5.778 5.907 158,407 -0.07(-1.20%)
Feb 02, 2006 5.857 6.015 5.821 5.979 165,373 +0.09(+1.59%)
Feb 01, 2006 5.843 5.914 5.771 5.886 97,106 +0.00(+0.00%)
Jan 31, 2006 5.778 5.900 5.742 5.886 190,033 +0.08(+1.36%)
Jan 30, 2006 5.843 5.857 5.563 5.807 166,767 -0.06(-1.10%)
Jan 27, 2006 5.879 5.900 5.706 5.871 129,986 +0.01(+0.12%)
Jan 26, 2006 5.800 5.907 5.656 5.864 205,637 +0.08(+1.36%)
Jan 25, 2006 5.907 5.907 5.692 5.785 136,255 -0.06(-1.10%)
Jan 24, 2006 5.886 5.886 5.742 5.850 116,890 -0.02(-0.37%)
Jan 23, 2006 5.563 5.871 5.534 5.871 78,855 +0.31(+5.55%)
Jan 20, 2006 5.742 5.807 5.534 5.563 75,651 -0.09(-1.65%)
Jan 19, 2006 5.620 5.663 5.455 5.656 81,084 +0.09(+1.55%)
Jan 18, 2006 5.441 5.599 5.355 5.570 71,471 +0.01(+0.26%)
Jan 17, 2006 5.678 5.706 5.455 5.556 133,748 -0.19(-3.37%)
Jan 13, 2006 5.807 5.922 5.627 5.749 30,929 -0.06(-0.99%)
Jan 12, 2006 5.785 5.864 5.699 5.807 35,108 +0.02(+0.37%)
Jan 11, 2006 5.771 5.871 5.663 5.785 103,794 -0.01(-0.25%)
Jan 10, 2006 5.735 5.800 5.663 5.800 52,105 +0.01(+0.12%)
Jan 09, 2006 5.756 5.814 5.692 5.792 78,994 +0.02(+0.37%)
Jan 06, 2006 5.814 5.814 5.656 5.771 140,296 +0.01(+0.12%)
Jan 05, 2006 5.764 5.843 5.721 5.764 38,731 +0.01(+0.12%)
Jan 04, 2006 5.742 5.857 5.685 5.756 77,323 +0.04(+0.75%)
Jan 03, 2006 5.462 5.721 5.455 5.713 129,568 +0.07(+1.27%)
Dec 30, 2005 5.347 5.699 5.347 5.642 252,449 +0.26(+4.80%)
Dec 29, 2005 5.362 5.426 5.103 5.383 183,624 +0.06(+1.21%)
Dec 28, 2005 5.398 5.398 5.161 5.319 116,332 -0.22(-4.02%)
Dec 23, 2005 5.383 5.584 5.333 5.541 48,205 +0.11(+1.98%)
Dec 22, 2005 5.469 5.548 5.319 5.434 75,790 -0.05(-0.92%)
Dec 21, 2005 5.218 5.512 5.218 5.484 91,951 +0.32(+6.11%)
Dec 20, 2005 5.103 5.233 5.003 5.168 110,760 +0.05(+0.98%)
Dec 19, 2005 5.146 5.175 5.046 5.118 114,382 -0.09(-1.79%)
Dec 16, 2005 5.211 5.304 4.866 5.211 506,152 +0.01(+0.14%)
Dec 15, 2005 5.319 5.412 5.161 5.204 123,995 -0.16(-2.94%)
Dec 14, 2005 5.455 5.455 5.347 5.362 53,638 -0.08(-1.45%)
Dec 13, 2005 5.692 5.706 5.412 5.441 85,264 -0.21(-3.68%)
Dec 12, 2005 5.556 5.685 5.455 5.649 68,685 +0.15(+2.74%)
Dec 09, 2005 5.462 5.527 5.247 5.498 81,502 +0.08(+1.46%)
Dec 08, 2005 5.685 5.692 5.369 5.419 120,233 -0.22(-3.82%)
Dec 07, 2005 5.828 5.886 5.627 5.634 97,942 -0.15(-2.61%)
Dec 06, 2005 5.792 6.022 5.764 5.785 159,661 +0.06(+1.00%)
Dec 05, 2005 5.563 5.756 5.412 5.728 86,657 +0.16(+2.84%)
Dec 02, 2005 5.599 5.742 5.556 5.570 73,004 -0.06(-1.02%)
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.