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

Seacor Smit Inc (NY: CKH )

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 (%)
Mar 31, 2006 64.05 64.70 63.57 64.70 335,645 +0.47(+0.74%)
Mar 30, 2006 63.43 64.24 63.31 64.23 292,435 +0.60(+0.95%)
Mar 29, 2006 63.19 63.66 62.89 63.62 190,223 +0.64(+1.01%)
Mar 28, 2006 62.88 63.26 62.60 62.99 277,868 +0.31(+0.50%)
Mar 27, 2006 62.34 62.73 61.78 62.68 223,763 +0.34(+0.55%)
Mar 24, 2006 62.10 62.79 61.72 62.33 311,531 +0.25(+0.39%)
Mar 23, 2006 61.76 62.26 61.27 62.09 741,554 +0.72(+1.17%)
Mar 22, 2006 60.96 61.64 60.65 61.37 581,076 +0.42(+0.70%)
Mar 21, 2006 61.76 61.89 60.71 60.94 268,932 -0.62(-1.01%)
Mar 20, 2006 61.41 61.59 60.58 61.56 431,247 +0.16(+0.25%)
Mar 17, 2006 60.29 61.41 60.29 61.41 520,361 -0.63(-1.01%)
Mar 16, 2006 62.31 62.49 61.22 62.04 479,354 +0.23(+0.37%)
Mar 15, 2006 61.88 61.88 60.87 61.81 416,313 +0.04(+0.07%)
Mar 14, 2006 61.47 61.91 60.94 61.77 451,200 +0.62(+1.02%)
Mar 13, 2006 60.90 61.44 60.70 61.15 577,403 +0.25(+0.42%)
Mar 10, 2006 60.68 61.43 60.29 60.89 475,437 +0.21(+0.35%)
Mar 09, 2006 60.49 61.34 60.16 60.68 316,917 +0.35(+0.58%)
Mar 08, 2006 60.33 60.63 59.60 60.33 244,328 +0.02(+0.04%)
Mar 07, 2006 60.29 61.15 60.03 60.31 267,463 -0.34(-0.57%)
Mar 06, 2006 60.10 62.29 60.10 60.65 235,882 -1.05(-1.69%)
Mar 03, 2006 59.80 62.35 59.77 61.69 428,799 +1.90(+3.17%)
Mar 02, 2006 59.47 60.42 59.27 59.80 525,257 -0.04(-0.07%)
Mar 01, 2006 59.55 60.04 59.39 59.84 443,610 +0.23(+0.38%)
Feb 28, 2006 59.91 60.49 59.24 59.61 634,324 -0.29(-0.49%)
Feb 27, 2006 58.94 60.74 58.44 59.91 726,865 +0.76(+1.28%)
Feb 24, 2006 59.55 59.97 59.07 59.15 249,837 -0.08(-0.14%)
Feb 23, 2006 59.95 60.18 59.06 59.23 191,325 -0.93(-1.55%)
Feb 22, 2006 59.86 60.45 59.86 60.16 134,650 -0.03(-0.05%)
Feb 21, 2006 59.74 60.34 59.66 60.19 140,403 +1.13(+1.91%)
Feb 17, 2006 59.62 59.64 58.94 59.06 137,343 -0.24(-0.40%)
Feb 16, 2006 57.67 59.46 57.67 59.30 179,574 +2.12(+3.70%)
Feb 15, 2006 57.43 58.37 56.59 57.19 140,158 -0.45(-0.78%)
Feb 14, 2006 57.02 57.94 56.44 57.63 163,660 +0.05(+0.09%)
Feb 13, 2006 58.21 58.70 57.15 57.59 159,743 -0.62(-1.07%)
Feb 10, 2006 58.12 58.90 57.17 58.21 182,144 +0.00(+0.00%)
Feb 09, 2006 58.18 59.68 58.12 58.21 477,150 -0.18(-0.31%)
Feb 08, 2006 58.25 58.98 57.77 58.39 348,253 +0.30(+0.52%)
Feb 07, 2006 60.41 60.43 57.85 58.08 332,585 -2.52(-4.15%)
Feb 06, 2006 59.70 60.68 59.65 60.60 148,727 +1.17(+1.97%)
Feb 03, 2006 58.05 59.58 57.99 59.43 202,464 +1.38(+2.38%)
Feb 02, 2006 59.80 60.14 57.86 58.05 253,631 -1.94(-3.24%)
Feb 01, 2006 61.18 61.19 59.95 60.00 174,555 -0.69(-1.13%)
Jan 31, 2006 60.63 61.18 59.77 60.68 166,476 -0.11(-0.17%)
Jan 30, 2006 60.40 61.26 60.06 60.79 202,831 +0.79(+1.32%)
Jan 27, 2006 59.18 60.00 59.21 60.00 133,548 +0.82(+1.38%)
Jan 26, 2006 58.98 59.36 58.08 59.18 134,037 +0.32(+0.54%)
Jan 25, 2006 59.11 59.47 58.46 58.86 209,074 -0.20(-0.35%)
Jan 24, 2006 58.40 59.20 58.34 59.06 101,354 +0.86(+1.47%)
Jan 23, 2006 58.00 58.62 57.62 58.21 98,416 +0.16(+0.28%)
Jan 20, 2006 58.57 58.78 57.97 58.04 88,379 +0.21(+0.37%)
Jan 19, 2006 56.94 58.02 56.69 57.83 322,058 +1.05(+1.84%)
Jan 18, 2006 57.43 58.07 56.59 56.78 253,386 -0.77(-1.33%)
Jan 17, 2006 57.51 57.99 57.19 57.55 132,079 -0.03(-0.06%)
Jan 13, 2006 57.35 57.81 56.96 57.59 101,599 +0.11(+0.20%)
Jan 12, 2006 57.78 57.96 57.25 57.47 117,390 -0.30(-0.52%)
Jan 11, 2006 57.68 57.77 57.32 57.77 302,840 -0.29(-0.51%)
Jan 10, 2006 57.01 58.13 56.86 58.07 254,488 +0.95(+1.66%)
Jan 09, 2006 56.82 57.28 56.60 57.12 100,742 +0.30(+0.53%)
Jan 06, 2006 55.85 57.06 55.85 56.82 170,883 +1.18(+2.11%)
Jan 05, 2006 56.78 56.78 55.25 55.64 201,852 -1.26(-2.21%)
Jan 04, 2006 56.74 57.16 56.25 56.90 137,220 +0.16(+0.29%)
Jan 03, 2006 55.22 56.86 55.22 56.74 259,874 +1.10(+1.98%)
Dec 30, 2005 55.19 56.34 54.99 55.63 162,192 +0.32(+0.58%)
Dec 29, 2005 55.43 55.84 55.31 55.31 104,292 -0.32(-0.57%)
Dec 28, 2005 55.14 55.89 54.94 55.63 97,682 +0.61(+1.11%)
Dec 27, 2005 56.25 56.43 54.98 55.02 184,103 -1.41(-2.49%)
Dec 23, 2005 56.68 56.73 56.02 56.43 70,630 -0.26(-0.46%)
Dec 22, 2005 57.22 57.22 56.48 56.69 195,732 +0.12(+0.22%)
Dec 21, 2005 55.91 56.56 55.88 56.56 179,451 +0.86(+1.54%)
Dec 20, 2005 55.37 55.91 55.25 55.71 125,591 +0.33(+0.59%)
Dec 19, 2005 54.98 55.80 54.98 55.38 222,050 +0.40(+0.73%)
Dec 16, 2005 53.96 55.51 53.96 54.98 505,916 -1.14(-2.04%)
Dec 15, 2005 56.16 56.69 55.85 56.12 168,434 -0.41(-0.72%)
Dec 14, 2005 56.57 57.09 56.26 56.53 184,225 +0.01(+0.01%)
Dec 13, 2005 56.20 57.19 56.17 56.52 180,553 +0.25(+0.44%)
Dec 12, 2005 56.00 56.48 55.57 56.28 197,201 +0.63(+1.13%)
Dec 09, 2005 56.57 56.57 55.49 55.65 118,369 -0.88(-1.56%)
Dec 08, 2005 55.46 56.57 55.18 56.53 188,020 +1.07(+1.93%)
Dec 07, 2005 55.91 55.95 55.35 55.46 79,810 -0.61(-1.09%)
Dec 06, 2005 56.00 56.74 55.58 56.07 167,700 -0.19(-0.33%)
Dec 05, 2005 57.59 57.59 55.76 56.26 186,918 +0.25(+0.45%)
Dec 02, 2005 56.16 56.23 55.37 56.01 156,561 -0.07(-0.13%)
Dec 01, 2005 55.22 56.30 55.16 56.08 260,241 +1.06(+1.93%)
Nov 30, 2005 55.41 55.63 54.75 55.02 322,058 +0.25(+0.46%)
Nov 29, 2005 54.84 55.76 54.55 54.77 178,105 +0.09(+0.16%)
Nov 28, 2005 56.20 56.22 54.57 54.68 201,485 -1.68(-2.99%)
Nov 25, 2005 55.88 56.40 55.73 56.36 28,276 +0.39(+0.70%)
Nov 23, 2005 56.25 56.38 55.57 55.97 95,356 -0.44(-0.78%)
Nov 22, 2005 55.27 56.57 55.22 56.41 168,924 +1.08(+1.95%)
Nov 21, 2005 55.58 55.58 54.73 55.33 142,606 -0.04(-0.07%)
Nov 18, 2005 54.71 55.47 53.12 55.37 381,426 +0.66(+1.21%)
Nov 17, 2005 55.22 55.92 54.55 54.71 252,162 -0.56(-1.01%)
Nov 16, 2005 54.16 55.27 54.16 55.27 269,912 +0.93(+1.71%)
Nov 15, 2005 54.49 55.10 53.97 54.33 256,324 +0.04(+0.08%)
Nov 14, 2005 54.33 54.82 53.56 54.29 408,112 +0.06(+0.11%)
Nov 11, 2005 53.92 54.50 53.15 54.24 847,315 +0.73(+1.36%)
Nov 10, 2005 58.08 58.08 52.32 53.51 1,417,375 -5.43(-9.22%)
Nov 09, 2005 58.90 59.43 58.43 58.94 114,452 +0.02(+0.04%)
Nov 08, 2005 58.53 59.31 58.35 58.92 132,936 +0.18(+0.31%)
Nov 07, 2005 58.78 58.93 58.46 58.74 106,495 +0.16(+0.28%)
Nov 04, 2005 59.47 59.73 58.29 58.57 134,282 -1.02(-1.71%)
Nov 03, 2005 59.64 60.00 58.72 59.60 260,853 -0.25(-0.41%)
Nov 02, 2005 58.81 60.28 58.81 59.84 284,233 +0.88(+1.50%)
Nov 01, 2005 58.33 59.12 58.29 58.96 138,567 +0.44(+0.75%)
Oct 31, 2005 58.82 59.35 58.52 58.52 170,393 -0.26(-0.44%)
Oct 28, 2005 57.19 58.85 56.91 58.78 257,916 +1.79(+3.14%)
Oct 27, 2005 58.90 58.90 56.94 56.99 170,148 -2.12(-3.58%)
Oct 26, 2005 58.74 59.35 58.54 59.11 184,837 +0.20(+0.35%)
Oct 25, 2005 58.18 58.94 57.96 58.90 230,373 +0.69(+1.18%)
Oct 24, 2005 56.94 58.25 56.91 58.21 201,607 +1.27(+2.24%)
Oct 21, 2005 56.57 57.56 56.43 56.94 306,512 +0.53(+0.94%)
Oct 20, 2005 58.18 58.65 55.85 56.41 425,004 -1.77(-3.05%)
Oct 19, 2005 56.89 58.18 55.58 58.18 334,666 +1.29(+2.27%)
Oct 18, 2005 57.85 58.22 56.70 56.89 264,036 -1.15(-1.98%)
Oct 17, 2005 57.19 58.08 56.96 58.04 256,936 +0.92(+1.62%)
Oct 14, 2005 55.96 57.18 55.51 57.12 243,838 +1.16(+2.07%)
Oct 13, 2005 56.25 56.43 55.18 55.96 478,497 -0.29(-0.51%)
Oct 12, 2005 57.51 57.66 55.83 56.25 419,985 -1.27(-2.20%)
Oct 11, 2005 57.19 57.89 57.10 57.51 167,945 +0.47(+0.83%)
Oct 10, 2005 57.27 57.39 56.61 57.04 220,581 +0.05(+0.09%)
Oct 07, 2005 55.76 57.08 55.76 56.99 211,522 +1.85(+3.35%)
Oct 06, 2005 55.56 56.25 54.78 55.14 388,159 -0.62(-1.11%)
Oct 05, 2005 58.12 58.17 55.76 55.76 206,749 -2.20(-3.79%)
Oct 04, 2005 60.58 60.58 57.96 57.96 408,846 -2.41(-3.99%)
Oct 03, 2005 59.76 60.40 59.64 60.37 281,908 +1.08(+1.82%)
Sep 30, 2005 59.47 59.51 58.64 59.29 234,658 -0.34(-0.58%)
Sep 29, 2005 58.57 59.73 58.46 59.64 569,692 +0.98(+1.67%)
Sep 28, 2005 58.63 59.01 58.00 58.66 314,346 +0.16(+0.28%)
Sep 27, 2005 58.25 58.94 57.82 58.49 236,249 -0.30(-0.51%)
Sep 26, 2005 57.19 58.82 56.89 58.79 470,663 +2.02(+3.55%)
Sep 23, 2005 56.78 57.01 55.71 56.78 314,224 +0.33(+0.59%)
Sep 22, 2005 56.12 56.44 55.43 56.44 295,985 +0.87(+1.57%)
Sep 21, 2005 55.55 56.30 55.18 55.57 123,143 +0.09(+0.16%)
Sep 20, 2005 56.37 56.38 55.48 55.48 133,425 -0.75(-1.34%)
Sep 19, 2005 54.90 56.28 54.73 56.23 160,845 +1.50(+2.73%)
Sep 16, 2005 54.90 54.98 54.48 54.73 442,508 +0.09(+0.16%)
Sep 15, 2005 55.14 55.14 54.27 54.64 187,041 -0.50(-0.90%)
Sep 14, 2005 55.35 55.56 55.03 55.14 111,759 +0.00(+0.00%)
Sep 13, 2005 56.12 56.14 54.94 55.14 291,578 -1.31(-2.32%)
Sep 12, 2005 57.27 57.32 56.37 56.45 115,186 -0.99(-1.72%)
Sep 09, 2005 56.78 57.62 56.17 57.44 122,531 +0.86(+1.52%)
Sep 08, 2005 56.49 56.65 56.11 56.58 221,805 -0.11(-0.20%)
Sep 07, 2005 56.70 57.02 56.12 56.70 213,359 +0.04(+0.07%)
Sep 06, 2005 56.98 57.32 56.52 56.65 185,449 -0.16(-0.27%)
Sep 02, 2005 57.92 58.07 56.81 56.81 92,908 -1.03(-1.78%)
Sep 01, 2005 58.61 58.82 57.84 57.84 173,331 -0.57(-0.98%)
Aug 31, 2005 56.06 58.82 56.06 58.41 321,935 +2.35(+4.20%)
Aug 30, 2005 56.37 56.37 55.63 56.06 145,544 -0.29(-0.52%)
Aug 29, 2005 55.09 56.36 55.09 56.35 120,205 +1.47(+2.68%)
Aug 26, 2005 56.00 56.00 54.78 54.88 109,066 -1.06(-1.90%)
Aug 25, 2005 56.15 56.25 55.41 55.94 84,339 -0.06(-0.10%)
Aug 24, 2005 55.07 56.37 55.03 56.00 154,357 +0.91(+1.65%)
Aug 23, 2005 56.25 56.35 54.90 55.09 146,401 -1.08(-1.92%)
Aug 22, 2005 56.16 56.41 55.94 56.17 75,771 +0.13(+0.23%)
Aug 19, 2005 55.22 56.08 55.18 56.04 94,132 +1.06(+1.93%)
Aug 18, 2005 55.48 55.64 54.98 54.98 539,946 -0.78(-1.39%)
Aug 17, 2005 56.37 56.67 55.71 55.76 115,676 -0.65(-1.16%)
Aug 16, 2005 57.27 57.41 56.25 56.41 123,878 -0.94(-1.64%)
Aug 15, 2005 57.10 58.04 57.01 57.35 151,420 +0.25(+0.44%)
Aug 12, 2005 57.51 57.66 57.01 57.10 159,131 -0.37(-0.64%)
Aug 11, 2005 57.81 57.84 56.70 57.46 471,519 -0.35(-0.61%)
Aug 10, 2005 56.98 58.57 56.16 57.81 599,927 +3.00(+5.47%)
Aug 09, 2005 54.61 55.03 54.02 54.82 125,224 +0.29(+0.52%)
Aug 08, 2005 54.73 55.12 54.24 54.53 172,352 -0.20(-0.37%)
Aug 05, 2005 55.27 55.28 54.08 54.73 268,198 -0.61(-1.11%)
Aug 04, 2005 55.06 55.49 54.61 55.35 167,578 +0.20(+0.37%)
Aug 03, 2005 55.56 55.82 55.14 55.14 118,002 -0.62(-1.11%)
Aug 02, 2005 54.50 55.89 54.46 55.76 167,455 +1.51(+2.79%)
Aug 01, 2005 54.25 54.88 54.17 54.25 194,140 +0.14(+0.26%)
Jul 29, 2005 53.59 54.20 53.59 54.11 118,002 +0.36(+0.67%)
Jul 28, 2005 52.66 53.75 52.65 53.75 129,876 +1.09(+2.06%)
Jul 27, 2005 52.37 52.75 51.90 52.67 339,807 +0.26(+0.50%)
Jul 26, 2005 51.79 52.57 51.73 52.41 179,206 +0.36(+0.69%)
Jul 25, 2005 52.61 52.90 52.04 52.05 129,508 -0.65(-1.22%)
Jul 22, 2005 51.22 52.72 51.22 52.69 130,365 +1.56(+3.05%)
Jul 21, 2005 52.20 52.37 50.98 51.13 95,111 -1.19(-2.28%)
Jul 20, 2005 51.34 52.33 50.81 52.32 122,286 +0.78(+1.51%)
Jul 19, 2005 51.12 51.62 50.61 51.55 175,167 +0.85(+1.68%)
Jul 18, 2005 51.06 51.14 50.59 50.70 179,329 -0.52(-1.02%)
Jul 15, 2005 51.30 51.63 51.10 51.22 138,199 -0.25(-0.48%)
Jul 14, 2005 52.61 52.80 51.47 51.47 212,135 -1.05(-2.01%)
Jul 13, 2005 52.96 52.96 52.41 52.52 81,034 -0.46(-0.86%)
Jul 12, 2005 53.25 53.25 52.94 52.98 210,910 -0.25(-0.46%)
Jul 11, 2005 53.34 53.39 53.07 53.22 153,378 -0.12(-0.23%)
Jul 08, 2005 52.90 53.71 52.77 53.35 138,077 +0.51(+0.97%)
Jul 07, 2005 53.17 53.35 52.31 52.83 204,423 -0.60(-1.12%)
Jul 06, 2005 53.51 53.79 53.26 53.43 222,050 -0.27(-0.50%)
Jul 05, 2005 52.61 53.80 52.61 53.70 264,158 +1.16(+2.21%)
Jul 01, 2005 52.94 52.94 52.46 52.54 150,195 +0.01(+0.02%)
Jun 30, 2005 51.55 52.57 51.51 52.53 751,347 +1.11(+2.16%)
Jun 29, 2005 51.26 51.67 51.22 51.42 96,825 +0.16(+0.30%)
Jun 28, 2005 50.57 51.54 50.57 51.26 142,484 +0.69(+1.37%)
Jun 27, 2005 50.65 50.89 50.40 50.57 107,230 -0.29(-0.56%)
Jun 24, 2005 50.73 50.85 49.83 50.85 181,287 +0.20(+0.40%)
Jun 23, 2005 51.30 51.55 50.49 50.65 96,458 -0.81(-1.57%)
Jun 22, 2005 51.30 51.79 50.63 51.46 104,170 +0.25(+0.49%)
Jun 21, 2005 51.51 51.78 51.03 51.21 99,763 -0.38(-0.74%)
Jun 20, 2005 51.01 51.83 50.97 51.59 99,273 +0.45(+0.88%)
Jun 17, 2005 51.47 51.61 50.86 51.14 180,920 +0.12(+0.24%)
Jun 16, 2005 50.76 51.05 50.49 51.02 108,576 +0.23(+0.45%)
Jun 15, 2005 50.57 50.96 50.16 50.79 157,050 +0.15(+0.29%)
Jun 14, 2005 50.49 50.84 50.33 50.64 74,547 +0.24(+0.47%)
Jun 13, 2005 50.27 50.63 49.78 50.40 89,725 +0.12(+0.24%)
Jun 10, 2005 50.15 50.30 49.87 50.28 230,986 +0.13(+0.26%)
Jun 09, 2005 49.02 50.37 48.53 50.15 91,929 +1.01(+2.06%)
Jun 08, 2005 49.57 49.79 48.86 49.14 100,375 -0.41(-0.82%)
Jun 07, 2005 49.91 50.55 49.38 49.55 131,100 -0.12(-0.25%)
Jun 06, 2005 49.06 49.67 48.71 49.67 119,716 +0.98(+2.01%)
Jun 03, 2005 48.61 49.25 48.53 48.69 73,567 +0.25(+0.52%)
Jun 02, 2005 48.36 48.50 48.08 48.44 63,285 +0.07(+0.13%)
Jun 01, 2005 47.55 48.48 47.55 48.37 239,065 +0.94(+1.98%)
May 31, 2005 47.26 47.51 46.79 47.43 91,562 +0.17(+0.36%)
May 27, 2005 47.54 47.54 46.73 47.26 180,308 -0.33(-0.69%)
May 26, 2005 47.22 47.66 47.06 47.59 98,049 +0.52(+1.11%)
May 25, 2005 46.40 47.21 46.32 47.06 79,076 +0.58(+1.25%)
May 24, 2005 45.67 46.64 45.67 46.48 160,845 +0.90(+1.97%)
May 23, 2005 45.55 45.75 45.19 45.58 198,180 -0.05(-0.11%)
May 20, 2005 45.87 46.13 45.26 45.63 259,874 -0.26(-0.57%)
May 19, 2005 45.58 46.06 45.14 45.90 63,897 +0.43(+0.95%)
May 18, 2005 45.22 45.85 45.09 45.46 70,874 +0.38(+0.85%)
May 17, 2005 44.69 45.38 44.54 45.08 107,597 +0.33(+0.73%)
May 16, 2005 44.44 44.88 44.05 44.75 111,637 +0.28(+0.62%)
May 13, 2005 45.34 45.34 44.28 44.47 161,212 -0.99(-2.17%)
May 12, 2005 46.73 46.80 45.36 45.46 123,510 -1.35(-2.88%)
May 11, 2005 46.97 47.02 46.19 46.81 116,411 -0.19(-0.40%)
May 10, 2005 47.55 47.55 46.88 47.00 133,058 -0.60(-1.25%)
May 09, 2005 47.56 47.74 46.88 47.59 169,903 +0.03(+0.07%)
May 06, 2005 47.46 47.86 47.18 47.56 144,442 +0.91(+1.96%)
May 05, 2005 46.88 47.38 46.36 46.65 112,616 -0.03(-0.07%)
May 04, 2005 46.44 46.69 46.04 46.68 296,719 +0.16(+0.33%)
May 03, 2005 47.14 47.38 46.40 46.52 202,831 -0.65(-1.37%)
May 02, 2005 46.61 47.25 46.50 47.17 94,010 +0.60(+1.28%)
Apr 29, 2005 46.24 47.18 45.95 46.57 172,719 +0.50(+1.08%)
Apr 28, 2005 47.59 47.59 46.08 46.08 256,447 -1.64(-3.44%)
Apr 27, 2005 48.53 48.61 47.71 47.72 134,772 -0.81(-1.67%)
Apr 26, 2005 49.73 49.80 48.51 48.53 108,087 -1.31(-2.62%)
Apr 25, 2005 49.22 49.83 48.94 49.83 133,670 +0.82(+1.67%)
Apr 22, 2005 49.79 49.79 48.53 49.02 169,536 -0.74(-1.48%)
Apr 21, 2005 49.02 49.90 48.73 49.75 101,232 +1.32(+2.73%)
Apr 20, 2005 49.38 49.42 48.43 48.43 203,811 -1.15(-2.32%)
Apr 19, 2005 48.44 49.60 48.34 49.58 189,244 +1.33(+2.76%)
Apr 18, 2005 48.61 48.61 47.66 48.25 312,755 +0.13(+0.27%)
Apr 15, 2005 49.97 50.32 48.04 48.12 212,379 -1.85(-3.70%)
Apr 14, 2005 51.55 51.61 49.90 49.96 205,647 -1.09(-2.14%)
Apr 13, 2005 52.94 52.95 50.88 51.06 166,109 -2.08(-3.92%)
Apr 12, 2005 52.65 53.14 51.80 53.14 153,378 +0.45(+0.85%)
Apr 11, 2005 53.31 53.38 52.37 52.69 81,524 -0.57(-1.07%)
Apr 08, 2005 53.53 53.67 53.26 53.26 209,686 -0.26(-0.49%)
Apr 07, 2005 53.52 53.88 53.24 53.53 465,399 +0.02(+0.03%)
Apr 06, 2005 52.85 53.74 52.85 53.51 107,230 +0.87(+1.65%)
Apr 05, 2005 52.70 52.97 52.63 52.64 347,519 -0.06(-0.11%)
Apr 04, 2005 52.37 52.95 51.88 52.70 211,278 +0.90(+1.73%)
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.