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

AMETEK Solidstate Controls (NY: AME )

166.80 -1.11 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2005 7.640 7.744 7.636 7.741 722,377 +0.10(+1.32%)
Sep 29, 2005 7.467 7.647 7.467 7.640 752,353 +0.16(+2.12%)
Sep 28, 2005 7.503 7.555 7.449 7.481 860,043 -0.04(-0.48%)
Sep 27, 2005 7.548 7.570 7.462 7.517 1,131,305 -0.02(-0.29%)
Sep 26, 2005 7.530 7.588 7.476 7.539 1,088,747 +0.03(+0.36%)
Sep 23, 2005 7.514 7.618 7.251 7.512 1,587,602 +0.18(+2.46%)
Sep 22, 2005 7.278 7.334 7.247 7.332 1,023,245 +0.04(+0.54%)
Sep 21, 2005 7.296 7.357 7.272 7.292 1,727,859 -0.00(-0.05%)
Sep 20, 2005 7.345 7.393 7.227 7.296 1,365,560 -0.00(-0.05%)
Sep 19, 2005 7.242 7.373 7.235 7.300 1,519,139 -0.01(-0.12%)
Sep 16, 2005 7.107 7.413 7.101 7.309 4,613,299 +0.32(+4.56%)
Sep 15, 2005 7.098 7.116 6.979 6.990 1,429,952 -0.08(-1.12%)
Sep 14, 2005 7.170 7.199 7.064 7.069 1,071,354 -0.14(-1.92%)
Sep 13, 2005 7.233 7.240 7.137 7.208 725,708 -0.03(-0.35%)
Sep 12, 2005 7.206 7.290 7.206 7.233 1,409,968 -0.09(-1.18%)
Sep 09, 2005 7.236 7.339 7.224 7.319 569,908 +0.09(+1.27%)
Sep 08, 2005 7.233 7.235 7.154 7.227 666,126 -0.01(-0.10%)
Sep 07, 2005 7.292 7.346 7.199 7.235 637,261 -0.06(-0.77%)
Sep 06, 2005 7.224 7.307 7.177 7.290 1,095,408 +0.08(+1.12%)
Sep 02, 2005 7.251 7.278 7.161 7.209 606,545 -0.05(-0.69%)
Sep 01, 2005 7.242 7.287 7.229 7.260 569,908 +0.00(+0.02%)
Aug 31, 2005 7.233 7.258 7.173 7.258 816,745 +0.04(+0.60%)
Aug 30, 2005 7.218 7.229 7.170 7.215 633,930 -0.02(-0.30%)
Aug 29, 2005 7.236 7.242 7.100 7.236 854,862 +0.08(+1.06%)
Aug 26, 2005 7.197 7.215 7.118 7.161 523,279 -0.04(-0.50%)
Aug 25, 2005 7.170 7.236 7.155 7.197 993,269 +0.06(+0.81%)
Aug 24, 2005 7.143 7.233 7.109 7.139 885,208 -0.03(-0.43%)
Aug 23, 2005 7.143 7.208 7.125 7.170 1,198,288 +0.02(+0.23%)
Aug 22, 2005 7.107 7.184 7.098 7.154 939,239 +0.08(+1.12%)
Aug 19, 2005 7.017 7.076 6.973 7.074 369,700 +0.08(+1.19%)
Aug 18, 2005 7.035 7.037 6.966 6.991 666,126 -0.08(-1.07%)
Aug 17, 2005 7.008 7.078 6.990 7.067 730,519 +0.08(+1.11%)
Aug 16, 2005 7.087 7.087 6.990 6.990 543,633 -0.10(-1.35%)
Aug 15, 2005 7.188 7.197 7.017 7.085 588,782 -0.09(-1.21%)
Aug 12, 2005 7.143 7.224 7.092 7.172 828,958 +0.02(+0.33%)
Aug 11, 2005 7.040 7.152 7.040 7.148 548,074 +0.12(+1.74%)
Aug 10, 2005 7.053 7.078 6.959 7.026 873,366 -0.04(-0.61%)
Aug 09, 2005 7.076 7.116 7.045 7.069 827,107 -0.01(-0.10%)
Aug 08, 2005 6.846 7.109 6.842 7.076 1,009,552 -0.02(-0.33%)
Aug 05, 2005 7.188 7.188 7.076 7.100 498,485 -0.09(-1.23%)
Aug 04, 2005 7.236 7.236 7.152 7.188 1,083,196 -0.05(-0.75%)
Aug 03, 2005 7.296 7.296 7.206 7.242 1,158,690 -0.05(-0.74%)
Aug 02, 2005 7.469 7.483 7.231 7.296 1,439,204 -0.17(-2.32%)
Aug 01, 2005 7.251 7.521 7.251 7.469 874,476 +0.05(+0.63%)
Jul 29, 2005 7.476 7.478 7.334 7.422 737,180 -0.06(-0.79%)
Jul 28, 2005 7.375 7.510 7.332 7.481 1,007,702 +0.10(+1.32%)
Jul 27, 2005 7.386 7.386 7.280 7.384 584,711 -0.00(-0.05%)
Jul 26, 2005 7.318 7.390 7.318 7.388 2,288,516 +0.08(+1.08%)
Jul 25, 2005 7.449 7.449 7.236 7.309 1,228,634 -0.16(-2.17%)
Jul 22, 2005 7.379 7.481 7.372 7.471 1,078,755 +0.09(+1.17%)
Jul 21, 2005 7.611 7.613 7.336 7.384 3,131,907 -0.32(-4.12%)
Jul 20, 2005 7.710 7.817 7.638 7.701 2,550,156 +0.04(+0.47%)
Jul 19, 2005 7.584 7.667 7.532 7.665 1,508,037 +0.08(+1.09%)
Jul 18, 2005 7.521 7.608 7.467 7.582 1,282,664 +0.03(+0.45%)
Jul 15, 2005 7.494 7.602 7.438 7.548 1,650,884 +0.05(+0.67%)
Jul 14, 2005 7.469 7.498 7.381 7.498 1,598,334 +0.02(+0.27%)
Jul 13, 2005 7.496 7.505 7.373 7.478 1,846,652 -0.05(-0.72%)
Jul 12, 2005 7.629 7.629 7.462 7.532 884,468 -0.08(-1.11%)
Jul 11, 2005 7.570 7.645 7.541 7.617 731,629 +0.05(+0.62%)
Jul 08, 2005 7.467 7.606 7.444 7.570 1,214,201 +0.06(+0.77%)
Jul 07, 2005 7.496 7.526 7.406 7.512 816,745 -0.03(-0.38%)
Jul 06, 2005 7.636 7.656 7.534 7.541 587,301 -0.10(-1.25%)
Jul 05, 2005 7.627 7.656 7.581 7.636 839,690 +0.01(+0.14%)
Jul 01, 2005 7.541 7.681 7.517 7.626 1,236,035 +0.09(+1.15%)
Jun 30, 2005 7.539 7.631 7.532 7.539 2,176,014 +0.19(+2.57%)
Jun 29, 2005 7.366 7.375 7.294 7.350 1,271,932 -0.02(-0.22%)
Jun 28, 2005 7.314 7.366 7.280 7.366 796,021 +0.14(+1.89%)
Jun 27, 2005 7.215 7.249 7.177 7.229 819,336 -0.00(-0.05%)
Jun 24, 2005 7.300 7.395 7.100 7.233 1,992,829 -0.16(-2.22%)
Jun 23, 2005 7.442 7.449 7.354 7.397 1,563,918 -0.05(-0.61%)
Jun 22, 2005 7.463 7.476 7.379 7.442 1,247,137 +0.02(+0.32%)
Jun 21, 2005 7.341 7.426 7.323 7.418 887,799 +0.07(+1.01%)
Jun 20, 2005 7.395 7.395 7.319 7.345 689,071 -0.05(-0.68%)
Jun 17, 2005 7.296 7.422 7.296 7.395 1,724,158 +0.14(+1.86%)
Jun 16, 2005 7.206 7.262 7.186 7.260 747,912 +0.06(+0.80%)
Jun 15, 2005 7.209 7.209 7.107 7.202 1,009,182 -0.01(-0.13%)
Jun 14, 2005 7.119 7.211 7.112 7.211 1,296,357 +0.08(+1.14%)
Jun 13, 2005 6.999 7.132 6.999 7.130 1,119,833 +0.13(+1.88%)
Jun 10, 2005 6.972 7.000 6.937 6.999 752,723 +0.03(+0.39%)
Jun 09, 2005 6.959 6.982 6.921 6.972 641,702 +0.01(+0.16%)
Jun 08, 2005 6.955 6.995 6.940 6.961 806,753 +0.01(+0.13%)
Jun 07, 2005 6.900 6.981 6.898 6.952 964,773 +0.03(+0.49%)
Jun 06, 2005 6.882 6.918 6.855 6.918 385,613 +0.03(+0.47%)
Jun 03, 2005 6.937 6.975 6.864 6.885 299,017 -0.07(-0.96%)
Jun 02, 2005 6.936 7.018 6.891 6.952 612,096 +0.02(+0.23%)
Jun 01, 2005 6.900 7.026 6.846 6.936 833,768 +0.05(+0.71%)
May 31, 2005 6.997 6.997 6.887 6.887 785,659 -0.11(-1.57%)
May 27, 2005 7.044 7.051 6.981 6.997 558,806 -0.06(-0.87%)
May 26, 2005 6.918 7.062 6.918 7.058 820,446 +0.19(+2.70%)
May 25, 2005 6.972 6.986 6.862 6.873 596,183 -0.12(-1.75%)
May 24, 2005 7.008 7.040 6.972 6.995 648,733 -0.01(-0.18%)
May 23, 2005 6.972 7.045 6.970 7.008 1,214,941 +0.06(+0.88%)
May 20, 2005 6.943 6.950 6.811 6.946 1,042,118 +0.00(+0.03%)
May 19, 2005 6.882 7.172 6.871 6.945 2,106,811 +0.18(+2.72%)
May 18, 2005 6.656 6.815 6.613 6.761 740,881 +0.14(+2.18%)
May 17, 2005 6.644 6.644 6.548 6.617 957,742 -0.04(-0.57%)
May 16, 2005 6.620 6.664 6.574 6.655 868,555 +0.03(+0.52%)
May 13, 2005 6.689 6.692 6.557 6.620 1,247,137 -0.07(-1.02%)
May 12, 2005 6.865 6.885 6.687 6.689 981,057 -0.17(-2.55%)
May 11, 2005 6.849 6.891 6.793 6.864 1,041,748 +0.01(+0.16%)
May 10, 2005 6.954 6.954 6.811 6.853 569,168 -0.12(-1.78%)
May 09, 2005 6.928 6.977 6.889 6.977 1,141,297 +0.07(+0.96%)
May 06, 2005 6.954 6.986 6.883 6.910 862,264 -0.00(-0.03%)
May 05, 2005 6.791 6.950 6.766 6.912 1,720,457 +0.10(+1.51%)
May 04, 2005 6.894 6.923 6.810 6.810 1,628,310 -0.09(-1.31%)
May 03, 2005 6.894 6.936 6.840 6.900 1,062,842 +0.02(+0.24%)
May 02, 2005 6.810 6.887 6.788 6.883 882,248 +0.06(+0.90%)
Apr 29, 2005 6.793 6.828 6.683 6.822 1,405,898 +0.03(+0.42%)
Apr 28, 2005 6.770 6.804 6.674 6.793 2,452,457 +0.02(+0.35%)
Apr 27, 2005 6.900 6.900 6.766 6.770 1,975,436 -0.15(-2.14%)
Apr 26, 2005 7.008 7.049 6.918 6.918 823,036 -0.10(-1.46%)
Apr 25, 2005 6.936 7.026 6.936 7.020 1,186,816 +0.09(+1.33%)
Apr 22, 2005 6.972 7.029 6.876 6.928 1,850,722 -0.05(-0.75%)
Apr 21, 2005 6.864 6.990 6.782 6.981 1,728,599 +0.14(+2.11%)
Apr 20, 2005 7.098 7.137 6.665 6.837 3,514,189 -0.17(-2.44%)
Apr 19, 2005 6.864 7.011 6.864 7.008 1,006,961 +0.15(+2.18%)
Apr 18, 2005 6.847 6.887 6.768 6.858 1,485,833 +0.00(+0.05%)
Apr 15, 2005 7.035 7.074 6.696 6.855 4,082,618 -0.26(-3.65%)
Apr 14, 2005 7.224 7.224 7.029 7.114 1,578,720 -0.11(-1.57%)
Apr 13, 2005 7.251 7.296 7.195 7.227 857,083 -0.05(-0.69%)
Apr 12, 2005 7.231 7.309 7.134 7.278 808,974 +0.05(+0.62%)
Apr 11, 2005 7.227 7.254 7.206 7.233 1,479,542 +0.02(+0.32%)
Apr 08, 2005 7.215 7.233 7.186 7.209 1,062,842 -0.01(-0.07%)
Apr 07, 2005 7.197 7.220 7.163 7.215 911,113 +0.03(+0.38%)
Apr 06, 2005 7.206 7.251 7.179 7.188 744,581 -0.01(-0.10%)
Apr 05, 2005 7.215 7.215 7.175 7.195 907,412 -0.01(-0.12%)
Apr 04, 2005 7.218 7.233 7.091 7.204 816,375 +0.00(+0.05%)
Apr 01, 2005 7.242 7.251 7.150 7.200 825,997 -0.05(-0.70%)
Mar 31, 2005 7.224 7.251 7.184 7.251 1,773,007 +0.03(+0.37%)
Mar 30, 2005 7.226 7.290 7.206 7.224 1,025,095 -0.00(-0.03%)
Mar 29, 2005 7.287 7.332 7.206 7.226 1,008,072 -0.06(-0.84%)
Mar 28, 2005 7.278 7.377 7.260 7.287 1,109,101 +0.01(+0.15%)
Mar 24, 2005 7.233 7.318 7.190 7.276 430,762 +0.06(+0.85%)
Mar 23, 2005 7.173 7.244 7.115 7.215 934,058 -0.00(-0.05%)
Mar 22, 2005 7.285 7.332 7.190 7.218 729,779 -0.10(-1.31%)
Mar 21, 2005 7.393 7.393 7.276 7.314 919,995 -0.10(-1.31%)
Mar 18, 2005 7.521 7.530 7.359 7.411 1,329,663 +0.09(+1.18%)
Mar 17, 2005 7.278 7.364 7.242 7.325 639,481 +0.07(+0.94%)
Mar 16, 2005 7.332 7.350 7.170 7.256 757,904 -0.12(-1.59%)
Mar 15, 2005 7.413 7.427 7.328 7.373 586,191 -0.01(-0.07%)
Mar 14, 2005 7.323 7.467 7.318 7.379 1,348,537 +0.10(+1.34%)
Mar 11, 2005 7.245 7.372 7.242 7.282 525,130 +0.02(+0.25%)
Mar 10, 2005 7.233 7.323 7.166 7.263 567,688 +0.01(+0.07%)
Mar 09, 2005 7.296 7.332 7.240 7.258 947,010 -0.12(-1.56%)
Mar 08, 2005 7.343 7.418 7.334 7.373 1,547,635 +0.07(+0.96%)
Mar 07, 2005 7.242 7.303 7.227 7.303 998,450 +0.10(+1.38%)
Mar 04, 2005 7.125 7.209 7.076 7.204 1,245,287 +0.09(+1.32%)
Mar 03, 2005 6.990 7.134 6.988 7.110 1,569,469 +0.12(+1.70%)
Mar 02, 2005 6.918 7.038 6.907 6.991 784,919 +0.07(+0.99%)
Mar 01, 2005 6.907 6.957 6.835 6.923 1,060,252 +0.02(+0.23%)
Feb 28, 2005 6.846 6.941 6.842 6.907 1,020,654 +0.06(+0.82%)
Feb 25, 2005 6.764 6.858 6.764 6.851 1,116,872 +0.09(+1.28%)
Feb 24, 2005 6.719 6.793 6.691 6.764 786,029 +0.04(+0.64%)
Feb 23, 2005 6.737 6.788 6.719 6.721 545,113 -0.00(-0.05%)
Feb 22, 2005 6.739 6.842 6.664 6.725 618,757 -0.06(-0.88%)
Feb 18, 2005 6.831 6.846 6.761 6.784 392,644 -0.03(-0.42%)
Feb 17, 2005 6.916 6.918 6.804 6.813 1,125,384 -0.11(-1.64%)
Feb 16, 2005 6.882 6.941 6.882 6.927 1,140,557 +0.00(+0.05%)
Feb 15, 2005 6.909 6.990 6.871 6.923 800,462 -0.01(-0.10%)
Feb 14, 2005 6.919 6.979 6.910 6.930 718,677 +0.01(+0.18%)
Feb 11, 2005 6.828 6.959 6.791 6.918 1,508,037 +0.09(+1.32%)
Feb 10, 2005 6.981 6.995 6.806 6.828 2,096,449 -0.15(-2.19%)
Feb 09, 2005 7.101 7.101 6.964 6.981 1,183,855 -0.13(-1.85%)
Feb 08, 2005 7.096 7.186 7.096 7.112 1,149,069 +0.02(+0.23%)
Feb 07, 2005 7.107 7.152 7.026 7.096 704,244 -0.03(-0.45%)
Feb 04, 2005 6.883 7.224 6.876 7.128 3,229,975 +0.22(+3.15%)
Feb 03, 2005 6.909 6.918 6.840 6.910 784,179 -0.01(-0.16%)
Feb 02, 2005 6.869 6.961 6.849 6.921 1,055,811 +0.03(+0.44%)
Feb 01, 2005 6.891 6.936 6.867 6.891 1,364,080 +0.01(+0.13%)
Jan 31, 2005 6.737 6.891 6.719 6.882 1,582,421 +0.18(+2.72%)
Jan 28, 2005 6.840 6.862 6.683 6.700 1,769,677 -0.13(-1.90%)
Jan 27, 2005 6.739 6.999 6.734 6.829 3,096,750 +0.09(+1.36%)
Jan 26, 2005 6.305 6.819 6.305 6.737 3,081,947 +0.47(+7.44%)
Jan 25, 2005 6.125 6.276 6.125 6.271 1,354,088 +0.15(+2.38%)
Jan 24, 2005 6.188 6.197 6.096 6.125 1,086,527 -0.05(-0.79%)
Jan 21, 2005 6.260 6.291 6.174 6.174 478,131 -0.07(-1.18%)
Jan 20, 2005 6.311 6.311 6.217 6.247 881,878 -0.06(-1.00%)
Jan 19, 2005 6.332 6.350 6.296 6.311 1,077,275 -0.04(-0.57%)
Jan 18, 2005 6.309 6.413 6.231 6.347 1,248,988 +0.04(+0.66%)
Jan 14, 2005 6.262 6.307 6.197 6.305 1,724,898 +0.07(+1.13%)
Jan 13, 2005 6.258 6.305 6.204 6.235 1,004,001 -0.02(-0.37%)
Jan 12, 2005 6.199 6.267 6.102 6.258 1,603,885 +0.06(+0.99%)
Jan 11, 2005 6.202 6.251 6.116 6.197 1,623,869 -0.03(-0.46%)
Jan 10, 2005 6.125 6.289 6.125 6.226 962,923 +0.04(+0.61%)
Jan 07, 2005 6.210 6.215 6.127 6.188 726,448 -0.00(-0.06%)
Jan 06, 2005 6.141 6.219 6.109 6.192 1,310,789 +0.05(+0.85%)
Jan 05, 2005 6.256 6.256 6.123 6.139 1,502,486 -0.12(-1.87%)
Jan 04, 2005 6.417 6.444 6.109 6.256 991,789 -0.17(-2.58%)
Jan 03, 2005 6.449 6.480 6.411 6.422 897,791 -0.00(-0.06%)
Dec 31, 2004 6.458 6.478 6.411 6.426 674,638 +0.00(+0.06%)
Dec 30, 2004 6.438 6.464 6.383 6.422 1,384,433 -0.01(-0.08%)
Dec 29, 2004 6.431 6.512 6.411 6.428 1,050,260 -0.02(-0.31%)
Dec 28, 2004 6.323 6.447 6.323 6.447 431,502 +0.15(+2.37%)
Dec 27, 2004 6.374 6.386 6.287 6.298 441,864 -0.10(-1.52%)
Dec 23, 2004 6.350 6.456 6.350 6.395 371,550 +0.03(+0.42%)
Dec 22, 2004 6.341 6.411 6.321 6.368 620,608 +0.06(+1.00%)
Dec 21, 2004 6.392 6.392 5.806 6.305 1,178,674 -0.09(-1.35%)
Dec 20, 2004 6.395 6.435 6.377 6.392 907,783 -0.01(-0.17%)
Dec 17, 2004 6.395 6.420 6.363 6.402 1,403,677 -0.06(-0.89%)
Dec 16, 2004 6.258 6.527 6.224 6.460 3,254,030 +0.20(+3.22%)
Dec 15, 2004 6.242 6.280 6.206 6.258 710,905 +0.04(+0.58%)
Dec 14, 2004 6.271 6.273 6.175 6.222 894,460 -0.03(-0.46%)
Dec 13, 2004 6.296 6.314 6.233 6.251 1,623,129 -0.00(-0.06%)
Dec 10, 2004 6.134 6.296 6.082 6.255 2,109,772 +0.12(+1.97%)
Dec 09, 2004 6.035 6.161 6.006 6.134 1,693,812 +0.13(+2.16%)
Dec 08, 2004 5.927 6.015 5.907 6.004 1,510,257 +0.07(+1.12%)
Dec 07, 2004 5.873 6.076 5.873 5.938 1,576,500 +0.09(+1.60%)
Dec 06, 2004 5.945 5.945 5.804 5.844 1,220,492 -0.08(-1.43%)
Dec 03, 2004 5.864 5.948 5.837 5.929 945,160 +0.04(+0.64%)
Dec 02, 2004 5.894 5.963 5.889 5.891 1,061,362 +0.01(+0.15%)
Dec 01, 2004 5.932 5.961 5.862 5.882 1,365,560 -0.01(-0.09%)
Nov 30, 2004 5.983 5.999 5.869 5.887 744,581 -0.11(-1.77%)
Nov 29, 2004 6.026 6.062 5.945 5.993 704,614 -0.05(-0.75%)
Nov 26, 2004 6.035 6.038 6.001 6.038 127,304 +0.01(+0.12%)
Nov 24, 2004 6.053 6.103 5.993 6.031 595,443 +0.01(+0.18%)
Nov 23, 2004 6.064 6.094 6.001 6.020 807,864 -0.03(-0.42%)
Nov 22, 2004 6.107 6.107 6.017 6.046 945,900 -0.09(-1.44%)
Nov 19, 2004 6.190 6.195 6.107 6.134 1,179,414 -0.06(-1.02%)
Nov 18, 2004 6.089 6.229 6.080 6.197 895,200 +0.08(+1.39%)
Nov 17, 2004 6.053 6.190 6.053 6.112 885,208 +0.08(+1.28%)
Nov 16, 2004 6.071 6.080 6.019 6.035 532,531 -0.08(-1.27%)
Nov 15, 2004 6.107 6.112 6.049 6.112 610,246 -0.00(-0.06%)
Nov 12, 2004 6.037 6.121 5.999 6.116 548,074 +0.08(+1.37%)
Nov 11, 2004 6.044 6.089 6.002 6.033 645,403 +0.02(+0.27%)
Nov 10, 2004 6.093 6.102 6.011 6.017 664,646 -0.10(-1.62%)
Nov 09, 2004 6.017 6.127 6.013 6.116 1,115,762 +0.10(+1.74%)
Nov 08, 2004 6.017 6.035 5.954 6.011 535,492 -0.03(-0.42%)
Nov 05, 2004 6.026 6.069 5.997 6.037 814,155 +0.04(+0.69%)
Nov 04, 2004 5.990 5.995 5.891 5.995 1,228,634 +0.01(+0.09%)
Nov 03, 2004 5.990 6.035 5.968 5.990 556,956 +0.07(+1.19%)
Nov 02, 2004 5.990 6.033 5.907 5.920 1,047,669 -0.05(-0.87%)
Nov 01, 2004 5.909 5.999 5.873 5.972 832,288 +0.04(+0.70%)
Oct 29, 2004 5.891 5.941 5.862 5.930 632,080 +0.03(+0.55%)
Oct 28, 2004 5.972 5.972 5.869 5.898 856,343 -0.07(-1.24%)
Oct 27, 2004 5.891 5.999 5.885 5.972 1,095,038 +0.06(+0.97%)
Oct 26, 2004 5.891 5.941 5.878 5.914 1,294,136 +0.01(+0.09%)
Oct 25, 2004 5.902 5.909 5.806 5.909 3,410,570 -0.04(-0.64%)
Oct 22, 2004 5.927 5.972 5.891 5.947 3,128,576 +0.02(+0.33%)
Oct 21, 2004 5.721 5.938 5.657 5.927 2,176,754 +0.21(+3.59%)
Oct 20, 2004 5.467 5.772 5.467 5.721 2,205,250 +0.26(+4.85%)
Oct 19, 2004 5.494 5.539 5.422 5.457 780,478 -0.03(-0.53%)
Oct 18, 2004 5.476 5.505 5.363 5.485 504,406 +0.01(+0.16%)
Oct 15, 2004 5.523 5.558 5.469 5.476 896,680 -0.03(-0.52%)
Oct 14, 2004 5.532 5.599 5.505 5.505 1,101,700 -0.03(-0.59%)
Oct 13, 2004 5.521 5.559 5.516 5.538 1,211,240 +0.03(+0.56%)
Oct 12, 2004 5.431 5.541 5.399 5.507 661,686 +0.06(+1.09%)
Oct 11, 2004 5.480 5.503 5.426 5.448 425,211 -0.04(-0.72%)
Oct 08, 2004 5.539 5.572 5.476 5.487 897,791 -0.08(-1.36%)
Oct 07, 2004 5.567 5.595 5.529 5.563 890,019 -0.02(-0.39%)
Oct 06, 2004 5.521 5.585 5.502 5.585 539,192 +0.06(+1.14%)
Oct 05, 2004 5.550 5.558 5.487 5.521 825,997 -0.03(-0.46%)
Oct 04, 2004 5.521 5.583 5.503 5.547 1,107,251 +0.06(+1.12%)
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.