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

AMETEK Solidstate Controls (NY: AME )

170.80 +0.90 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 30, 2004 5.539 5.561 5.458 5.555 710,949 -0.01(-0.19%)
Jul 29, 2004 5.512 5.582 5.505 5.566 916,721 +0.07(+1.21%)
Jul 28, 2004 5.485 5.555 5.393 5.500 865,278 +0.02(+0.39%)
Jul 27, 2004 5.516 5.516 5.454 5.478 1,783,850 -0.04(-0.69%)
Jul 26, 2004 5.570 5.665 5.454 5.516 1,529,226 -0.05(-0.94%)
Jul 23, 2004 5.692 5.692 5.559 5.568 1,541,809 -0.14(-2.52%)
Jul 22, 2004 5.739 5.786 5.613 5.712 1,480,744 -0.03(-0.44%)
Jul 21, 2004 5.485 5.753 5.485 5.737 3,378,213 +0.26(+4.77%)
Jul 20, 2004 5.494 5.518 5.458 5.476 1,545,510 +0.00(+0.00%)
Jul 19, 2004 5.492 5.500 5.447 5.476 967,794 +0.00(+0.03%)
Jul 16, 2004 5.527 5.561 5.474 5.474 813,835 -0.05(-0.95%)
Jul 15, 2004 5.523 5.541 5.494 5.527 1,897,099 +0.00(+0.07%)
Jul 14, 2004 5.503 5.568 5.467 5.523 1,267,570 -0.01(-0.13%)
Jul 13, 2004 5.509 5.590 5.505 5.530 1,421,899 +0.02(+0.39%)
Jul 12, 2004 5.537 5.537 5.433 5.509 1,031,450 -0.03(-0.52%)
Jul 09, 2004 5.494 5.602 5.494 5.537 1,094,366 +0.04(+0.79%)
Jul 08, 2004 5.445 5.530 5.393 5.494 1,215,387 +0.07(+1.33%)
Jul 07, 2004 5.422 5.489 5.388 5.422 1,790,512 +0.02(+0.37%)
Jul 06, 2004 5.436 5.478 5.402 5.402 1,032,560 -0.03(-0.63%)
Jul 02, 2004 5.503 5.514 5.386 5.436 1,275,342 -0.10(-1.89%)
Jul 01, 2004 5.539 5.566 5.469 5.541 1,370,086 -0.03(-0.45%)
Jun 30, 2004 5.539 5.584 5.525 5.566 1,618,789 -0.00(-0.03%)
Jun 29, 2004 5.431 5.581 5.417 5.568 1,285,334 +0.15(+2.73%)
Jun 28, 2004 5.417 5.456 5.400 5.420 1,380,818 -0.02(-0.30%)
Jun 25, 2004 5.400 5.458 5.381 5.436 2,443,357 +0.06(+1.07%)
Jun 24, 2004 5.436 5.436 5.359 5.379 981,117 -0.02(-0.33%)
Jun 23, 2004 5.350 5.436 5.291 5.397 1,366,385 +0.08(+1.46%)
Jun 22, 2004 5.233 5.341 5.213 5.319 1,356,762 +0.10(+1.93%)
Jun 21, 2004 5.296 5.296 5.204 5.218 895,626 -0.09(-1.63%)
Jun 18, 2004 5.296 5.361 5.292 5.305 1,107,689 +0.01(+0.14%)
Jun 17, 2004 5.323 5.341 5.242 5.298 1,951,133 -0.06(-1.04%)
Jun 16, 2004 5.224 5.366 5.197 5.354 1,716,123 +0.12(+2.20%)
Jun 15, 2004 5.001 5.269 4.990 5.238 1,881,555 +0.24(+4.83%)
Jun 14, 2004 4.990 5.031 4.977 4.997 763,132 -0.04(-0.75%)
Jun 10, 2004 4.981 5.065 4.972 5.035 641,742 +0.07(+1.45%)
Jun 09, 2004 5.026 5.040 4.961 4.963 526,273 -0.08(-1.61%)
Jun 08, 2004 4.975 5.065 4.945 5.044 1,138,777 +0.02(+0.47%)
Jun 07, 2004 4.936 5.022 4.901 5.020 581,416 +0.13(+2.65%)
Jun 04, 2004 4.851 4.928 4.828 4.891 574,385 +0.05(+1.00%)
Jun 03, 2004 4.918 4.918 4.842 4.842 707,988 -0.10(-2.04%)
Jun 02, 2004 4.919 4.957 4.885 4.943 937,816 +0.06(+1.22%)
Jun 01, 2004 4.822 4.909 4.822 4.883 736,856 +0.02(+0.37%)
May 28, 2004 4.817 4.876 4.786 4.865 1,014,056 +0.05(+1.01%)
May 27, 2004 4.819 4.846 4.774 4.817 711,689 -0.00(-0.04%)
May 26, 2004 4.747 4.819 4.721 4.819 743,887 +0.05(+0.98%)
May 25, 2004 4.757 4.831 4.711 4.772 696,516 +0.01(+0.30%)
May 24, 2004 4.739 4.783 4.718 4.757 544,037 +0.01(+0.11%)
May 21, 2004 4.667 4.754 4.642 4.752 848,994 +0.09(+1.85%)
May 20, 2004 4.665 4.714 4.633 4.665 398,960 +0.03(+0.58%)
May 19, 2004 4.683 4.781 4.635 4.638 662,097 -0.04(-0.81%)
May 18, 2004 4.702 4.756 4.674 4.676 871,200 +0.01(+0.15%)
May 17, 2004 4.647 4.754 4.629 4.669 950,400 -0.00(-0.04%)
May 14, 2004 4.703 4.736 4.651 4.671 937,076 -0.02(-0.46%)
May 13, 2004 4.611 4.736 4.611 4.693 737,226 +0.05(+0.97%)
May 12, 2004 4.702 4.702 4.566 4.647 1,060,317 -0.09(-1.83%)
May 11, 2004 4.644 4.734 4.608 4.734 1,102,508 +0.09(+1.94%)
May 10, 2004 4.664 4.694 4.529 4.644 786,078 -0.02(-0.50%)
May 07, 2004 4.743 4.811 4.664 4.667 441,891 -0.12(-2.52%)
May 06, 2004 4.846 4.846 4.720 4.788 1,065,869 -0.08(-1.74%)
May 05, 2004 4.781 4.889 4.781 4.873 756,471 +0.09(+1.92%)
May 04, 2004 4.779 4.855 4.768 4.781 1,649,136 +0.00(+0.04%)
May 03, 2004 4.774 4.790 4.720 4.779 1,011,835 +0.01(+0.11%)
Apr 30, 2004 4.783 4.810 4.738 4.774 607,323 -0.01(-0.23%)
Apr 29, 2004 4.885 4.892 4.752 4.784 451,144 -0.09(-1.78%)
Apr 28, 2004 4.864 4.916 4.828 4.871 1,041,813 -0.03(-0.62%)
Apr 27, 2004 4.864 4.945 4.853 4.901 1,125,084 +0.04(+0.78%)
Apr 26, 2004 4.921 4.945 4.851 4.864 1,648,396 -0.11(-2.24%)
Apr 23, 2004 5.017 5.017 4.972 4.975 1,325,675 -0.01(-0.29%)
Apr 22, 2004 4.999 5.010 4.972 4.990 1,614,718 -0.01(-0.18%)
Apr 21, 2004 4.963 5.206 4.963 4.999 2,991,095 +0.08(+1.65%)
Apr 20, 2004 4.862 4.927 4.858 4.918 1,357,503 +0.05(+1.11%)
Apr 19, 2004 4.846 4.864 4.754 4.864 307,177 +0.04(+0.75%)
Apr 16, 2004 4.801 4.842 4.739 4.828 565,502 +0.01(+0.30%)
Apr 15, 2004 4.815 4.860 4.775 4.813 713,540 +0.00(+0.00%)
Apr 14, 2004 4.795 4.853 4.763 4.813 593,630 +0.02(+0.41%)
Apr 13, 2004 4.846 4.882 4.793 4.793 1,004,433 -0.06(-1.26%)
Apr 12, 2004 4.846 4.900 4.811 4.855 626,198 +0.02(+0.37%)
Apr 08, 2004 4.822 4.847 4.795 4.837 471,869 +0.04(+0.90%)
Apr 07, 2004 4.810 4.829 4.745 4.793 515,910 -0.01(-0.30%)
Apr 06, 2004 4.792 4.828 4.759 4.808 509,988 -0.00(-0.08%)
Apr 05, 2004 4.774 4.849 4.768 4.811 621,757 +0.02(+0.45%)
Apr 02, 2004 4.774 4.819 4.768 4.790 645,813 +0.08(+1.60%)
Apr 01, 2004 4.647 4.741 4.647 4.714 744,258 +0.10(+2.07%)
Mar 31, 2004 4.593 4.651 4.550 4.619 1,503,319 +0.03(+0.55%)
Mar 30, 2004 4.557 4.593 4.530 4.593 951,510 +0.01(+0.24%)
Mar 29, 2004 4.397 4.606 4.397 4.583 1,678,004 +0.19(+4.31%)
Mar 26, 2004 4.305 4.393 4.287 4.393 1,291,996 +0.11(+2.48%)
Mar 25, 2004 4.195 4.312 4.188 4.287 790,889 +0.12(+2.85%)
Mar 24, 2004 4.168 4.226 4.168 4.168 425,607 -0.01(-0.22%)
Mar 23, 2004 4.190 4.210 4.152 4.177 320,130 +0.02(+0.56%)
Mar 22, 2004 4.201 4.217 4.141 4.154 625,458 -0.09(-2.16%)
Mar 19, 2004 4.314 4.314 4.233 4.246 1,350,841 -0.06(-1.38%)
Mar 18, 2004 4.327 4.332 4.228 4.305 511,839 -0.01(-0.17%)
Mar 17, 2004 4.278 4.334 4.269 4.312 497,775 +0.06(+1.53%)
Mar 16, 2004 4.242 4.296 4.237 4.248 466,687 +0.01(+0.13%)
Mar 15, 2004 4.341 4.368 4.240 4.242 805,693 -0.11(-2.48%)
Mar 12, 2004 4.255 4.354 4.242 4.350 389,708 +0.10(+2.24%)
Mar 11, 2004 4.368 4.368 4.253 4.255 712,800 -0.11(-2.60%)
Mar 10, 2004 4.413 4.422 4.359 4.368 895,256 -0.01(-0.25%)
Mar 09, 2004 4.395 4.408 4.370 4.379 515,170 -0.03(-0.57%)
Mar 08, 2004 4.480 4.480 4.402 4.404 626,938 -0.10(-2.16%)
Mar 05, 2004 4.446 4.529 4.431 4.502 508,878 +0.04(+0.97%)
Mar 04, 2004 4.440 4.467 4.395 4.458 925,603 +0.00(+0.04%)
Mar 03, 2004 4.467 4.476 4.386 4.457 811,245 -0.03(-0.72%)
Mar 02, 2004 4.534 4.624 4.462 4.489 535,895 -0.03(-0.72%)
Mar 01, 2004 4.451 4.552 4.449 4.521 1,116,202 +2.29(+102.22%)
Feb 27, 2004 2.249 2.249 2.217 2.236 797,921 -0.01(-0.38%)
Feb 26, 2004 2.229 2.250 2.228 2.244 393,039 +0.01(+0.46%)
Feb 25, 2004 2.202 2.244 2.198 2.234 686,893 +0.03(+1.24%)
Feb 24, 2004 2.208 2.235 2.198 2.207 602,512 -0.00(-0.02%)
Feb 23, 2004 2.234 2.249 2.203 2.207 604,732 -0.03(-1.39%)
Feb 20, 2004 2.238 2.245 2.218 2.238 534,415 +0.00(+0.16%)
Feb 19, 2004 2.263 2.275 2.234 2.235 544,037 -0.02(-0.92%)
Feb 18, 2004 2.267 2.281 2.249 2.255 421,166 -0.01(-0.62%)
Feb 17, 2004 2.247 2.269 2.247 2.269 431,529 +0.02(+0.80%)
Feb 13, 2004 2.249 2.273 2.246 2.251 948,179 -0.00(-0.12%)
Feb 12, 2004 2.227 2.257 2.227 2.254 1,182,078 +0.03(+1.21%)
Feb 11, 2004 2.222 2.245 2.211 2.227 1,039,962 +0.00(+0.00%)
Feb 10, 2004 2.231 2.234 2.208 2.227 1,638,033 -0.00(-0.18%)
Feb 09, 2004 2.265 2.277 2.231 2.231 968,904 -0.04(-1.69%)
Feb 06, 2004 2.252 2.270 2.247 2.269 971,865 +0.01(+0.48%)
Feb 05, 2004 2.274 2.277 2.252 2.258 928,934 -0.02(-0.69%)
Feb 04, 2004 2.274 2.281 2.266 2.274 1,313,091 -0.00(-0.04%)
Feb 03, 2004 2.283 2.288 2.271 2.275 836,411 -0.01(-0.45%)
Feb 02, 2004 2.319 2.331 2.281 2.285 1,250,916 -0.03(-1.46%)
Jan 30, 2004 2.285 2.321 2.261 2.319 1,376,747 +0.04(+1.86%)
Jan 29, 2004 2.265 2.281 2.254 2.277 1,029,600 +0.02(+0.84%)
Jan 28, 2004 2.274 2.296 2.252 2.258 1,598,063 -0.00(-0.18%)
Jan 27, 2004 2.264 2.276 2.253 2.262 693,555 -0.01(-0.26%)
Jan 26, 2004 2.261 2.272 2.246 2.268 522,572 +0.00(+0.10%)
Jan 23, 2004 2.274 2.287 2.257 2.266 766,093 -0.01(-0.47%)
Jan 22, 2004 2.288 2.293 2.270 2.276 629,159 -0.02(-0.69%)
Jan 21, 2004 2.294 2.296 2.278 2.292 838,631 -0.00(-0.08%)
Jan 20, 2004 2.258 2.294 2.249 2.294 1,650,617 +0.04(+1.57%)
Jan 16, 2004 2.260 2.265 2.247 2.258 404,142 -0.00(-0.08%)
Jan 15, 2004 2.245 2.260 2.243 2.260 937,076 +0.01(+0.30%)
Jan 14, 2004 2.249 2.267 2.246 2.253 436,710 +0.00(+0.18%)
Jan 13, 2004 2.240 2.250 2.234 2.249 727,603 -0.00(-0.10%)
Jan 12, 2004 2.247 2.252 2.240 2.252 640,261 +0.00(+0.00%)
Jan 09, 2004 2.243 2.255 2.243 2.252 979,267 +0.00(+0.20%)
Jan 08, 2004 2.248 2.249 2.232 2.247 496,665 +0.00(+0.18%)
Jan 07, 2004 2.231 2.247 2.231 2.243 428,568 +0.01(+0.59%)
Jan 06, 2004 2.246 2.246 2.229 2.230 953,360 -0.02(-0.96%)
Jan 05, 2004 2.213 2.252 2.203 2.252 905,988 +0.05(+2.17%)
Jan 02, 2004 2.177 2.207 2.173 2.204 681,712 +0.03(+1.41%)
Dec 31, 2003 2.180 2.184 2.167 2.173 509,988 -0.01(-0.37%)
Dec 30, 2003 2.190 2.190 2.176 2.181 344,927 -0.00(-0.23%)
Dec 29, 2003 2.196 2.198 2.176 2.186 510,729 -0.01(-0.25%)
Dec 26, 2003 2.190 2.194 2.184 2.192 121,390 +0.00(+0.10%)
Dec 24, 2003 2.184 2.194 2.182 2.190 211,693 +0.00(+0.14%)
Dec 23, 2003 2.184 2.190 2.180 2.186 595,850 -0.01(-0.55%)
Dec 22, 2003 2.179 2.199 2.172 2.199 646,923 +0.02(+0.89%)
Dec 19, 2003 2.180 2.182 2.152 2.179 542,557 -0.00(-0.23%)
Dec 18, 2003 2.134 2.184 2.131 2.184 760,912 +0.05(+2.24%)
Dec 17, 2003 2.108 2.136 2.096 2.136 830,489 +0.04(+1.85%)
Dec 16, 2003 2.116 2.116 2.085 2.098 436,710 -0.02(-0.75%)
Dec 15, 2003 2.123 2.130 2.118 2.113 522,572 +0.00(+0.13%)
Dec 12, 2003 2.094 2.111 2.079 2.111 1,056,246 +0.02(+0.99%)
Dec 11, 2003 2.060 2.098 2.060 2.090 948,919 +0.03(+1.24%)
Dec 10, 2003 2.103 2.104 2.066 2.064 1,216,867 -0.04(-1.74%)
Dec 09, 2003 2.133 2.135 2.098 2.101 620,276 -0.02(-1.12%)
Dec 08, 2003 2.119 2.126 2.099 2.125 843,073 +0.01(+0.36%)
Dec 05, 2003 2.119 2.129 2.119 2.117 267,947 -0.01(-0.59%)
Dec 04, 2003 2.145 2.150 2.126 2.130 560,321 -0.02(-1.11%)
Dec 03, 2003 2.164 2.168 2.147 2.154 1,082,153 -0.01(-0.69%)
Dec 02, 2003 2.139 2.172 2.139 2.168 1,380,448 +0.01(+0.52%)
Dec 01, 2003 2.135 2.161 2.133 2.157 1,155,432 +0.03(+1.27%)
Nov 28, 2003 2.110 2.130 2.103 2.130 181,345 +0.02(+0.94%)
Nov 26, 2003 2.117 2.117 2.101 2.110 377,495 -0.01(-0.28%)
Nov 25, 2003 2.115 2.120 2.097 2.116 672,089 -0.00(-0.02%)
Nov 24, 2003 2.091 2.117 2.091 2.117 543,297 +0.04(+2.06%)
Nov 21, 2003 2.060 2.077 2.056 2.074 595,850 +0.02(+0.88%)
Nov 20, 2003 2.078 2.081 2.049 2.056 1,512,202 -0.03(-1.34%)
Nov 19, 2003 2.098 2.100 2.076 2.084 1,168,015 -0.01(-0.67%)
Nov 18, 2003 2.094 2.112 2.092 2.098 930,415 +0.01(+0.28%)
Nov 17, 2003 2.056 2.092 2.056 2.092 1,806,056 -0.01(-0.28%)
Nov 14, 2003 2.126 2.127 2.095 2.098 1,398,953 -0.03(-1.50%)
Nov 13, 2003 2.141 2.144 2.126 2.130 1,077,712 -0.01(-0.55%)
Nov 12, 2003 2.121 2.144 2.117 2.141 869,719 +0.02(+1.17%)
Nov 11, 2003 2.119 2.127 2.108 2.117 736,486 -0.01(-0.63%)
Nov 10, 2003 2.148 2.154 2.122 2.130 866,759 -0.03(-1.56%)
Nov 07, 2003 2.155 2.164 2.139 2.164 948,179 +0.02(+0.73%)
Nov 06, 2003 2.147 2.156 2.128 2.148 1,713,533 -0.00(-0.06%)
Nov 05, 2003 2.152 2.161 2.131 2.149 894,886 -0.01(-0.31%)
Nov 04, 2003 2.162 2.173 2.156 2.156 1,380,715 +0.00(+0.04%)
Nov 03, 2003 2.126 2.155 2.126 2.155 1,054,070 +0.04(+1.72%)
Oct 31, 2003 2.137 2.137 2.096 2.119 1,555,873 -0.01(-0.68%)
Oct 30, 2003 2.139 2.139 2.131 2.133 621,757 -0.00(-0.11%)
Oct 29, 2003 2.093 2.139 2.093 2.135 1,498,878 +0.04(+2.04%)
Oct 28, 2003 2.060 2.094 2.047 2.093 1,175,417 +0.04(+1.93%)
Oct 27, 2003 1.986 2.060 1.986 2.053 1,465,570 +0.06(+3.03%)
Oct 24, 2003 2.015 2.035 1.984 1.993 1,949,652 -0.02(-1.23%)
Oct 23, 2003 2.038 2.038 2.006 2.018 865,278 -0.03(-1.32%)
Oct 22, 2003 2.040 2.057 2.034 2.045 929,674 -0.02(-1.09%)
Oct 21, 2003 2.027 2.083 2.004 2.067 2,122,856 -0.05(-2.17%)
Oct 20, 2003 2.049 2.124 2.049 2.113 631,379 +0.01(+0.49%)
Oct 17, 2003 2.150 2.150 2.102 2.103 635,080 -0.05(-2.22%)
Oct 16, 2003 2.123 2.169 2.123 2.150 1,401,174 +0.02(+1.02%)
Oct 15, 2003 2.092 2.116 2.079 2.129 1,393,032 +0.05(+2.65%)
Oct 14, 2003 2.067 2.078 2.065 2.074 578,086 -0.00(-0.02%)
Oct 13, 2003 2.060 2.082 2.060 2.074 329,383 +0.01(+0.61%)
Oct 10, 2003 2.061 2.079 2.059 2.062 333,824 +0.00(+0.18%)
Oct 09, 2003 2.063 2.094 2.063 2.058 494,444 +0.00(+0.00%)
Oct 08, 2003 2.074 2.078 2.058 2.058 570,684 -0.01(-0.57%)
Oct 07, 2003 2.038 2.103 2.038 2.070 1,524,785 +0.03(+1.23%)
Oct 06, 2003 2.020 2.047 2.020 2.045 455,215 +0.02(+1.05%)
Oct 03, 2003 2.021 2.040 2.018 2.023 660,246 +0.02(+1.08%)
Oct 02, 2003 2.003 2.017 1.996 2.002 792,740 -0.01(-0.67%)
Oct 01, 2003 1.936 2.015 1.936 2.015 1,356,762 +0.09(+4.41%)
Sep 30, 2003 1.956 1.956 1.909 1.930 1,248,695 -0.03(-1.40%)
Sep 29, 2003 1.972 1.973 1.950 1.958 1,088,815 -0.00(-0.07%)
Sep 26, 2003 1.959 1.959 1.959 1.959 1,189,480 -0.00(-0.02%)
Sep 25, 2003 1.986 1.986 1.959 1.959 662,467 -0.03(-1.34%)
Sep 24, 2003 2.011 2.013 1.984 1.986 1,407,095 -0.02(-1.12%)
Sep 23, 2003 1.997 2.013 1.995 2.009 1,808,276 +0.02(+0.91%)
Sep 22, 2003 1.984 2.016 1.979 1.990 1,531,447 -0.00(-0.23%)
Sep 19, 2003 1.984 2.009 1.977 1.995 966,684 +0.01(+0.57%)
Sep 18, 2003 1.963 1.993 1.964 1.984 1,683,185 +0.02(+1.06%)
Sep 17, 2003 1.921 1.943 1.921 1.963 2,166,527 +0.04(+2.18%)
Sep 16, 2003 1.872 1.922 1.880 1.921 1,315,312 +0.05(+2.62%)
Sep 15, 2003 1.850 1.875 1.847 1.872 1,277,562 +0.02(+1.19%)
Sep 12, 2003 1.845 1.862 1.831 1.850 951,140 -0.00(-0.10%)
Sep 11, 2003 1.826 1.853 1.824 1.852 894,886 +0.03(+1.53%)
Sep 10, 2003 1.864 1.864 1.817 1.824 1,216,127 -0.05(-2.53%)
Sep 09, 2003 1.880 1.888 1.869 1.871 740,927 -0.01(-0.34%)
Sep 08, 2003 1.887 1.900 1.873 1.877 850,474 -0.01(-0.29%)
Sep 05, 2003 1.901 1.901 1.879 1.883 615,835 -0.03(-1.55%)
Sep 04, 2003 1.909 1.916 1.905 1.913 856,396 +0.00(+0.05%)
Sep 03, 2003 1.923 1.929 1.909 1.912 955,581 -0.01(-0.77%)
Sep 02, 2003 1.891 1.934 1.887 1.927 779,416 +0.04(+1.95%)
Aug 29, 2003 1.885 1.891 1.878 1.890 375,274 +0.00(+0.14%)
Aug 28, 2003 1.866 1.888 1.846 1.887 429,308 +0.02(+1.11%)
Aug 27, 2003 1.871 1.871 1.860 1.866 874,901 -0.01(-0.43%)
Aug 26, 2003 1.883 1.888 1.860 1.874 596,590 -0.01(-0.64%)
Aug 25, 2003 1.900 1.901 1.874 1.886 1,086,594 -0.02(-0.85%)
Aug 22, 2003 1.921 1.922 1.898 1.903 1,470,011 -0.02(-0.94%)
Aug 21, 2003 1.900 1.925 1.898 1.921 968,164 +0.02(+1.07%)
Aug 20, 2003 1.869 1.912 1.860 1.900 1,480,374 +0.01(+0.52%)
Aug 19, 2003 1.896 1.911 1.884 1.891 1,063,648 -0.01(-0.33%)
Aug 18, 2003 1.841 1.898 1.835 1.897 1,170,235 +0.06(+3.01%)
Aug 15, 2003 1.844 1.845 1.836 1.841 352,329 +0.00(+0.10%)
Aug 14, 2003 1.823 1.844 1.804 1.840 1,062,908 +0.02(+1.11%)
Aug 13, 2003 1.795 1.819 1.792 1.819 911,910 +0.03(+1.46%)
Aug 12, 2003 1.786 1.796 1.783 1.793 678,011 +0.01(+0.33%)
Aug 11, 2003 1.783 1.791 1.780 1.787 501,846 +0.00(+0.08%)
Aug 08, 2003 1.768 1.787 1.768 1.786 692,074 +0.01(+0.79%)
Aug 07, 2003 1.765 1.776 1.759 1.772 680,231 +0.00(+0.13%)
Aug 06, 2003 1.770 1.779 1.759 1.770 663,947 -0.00(-0.13%)
Aug 05, 2003 1.785 1.786 1.771 1.772 903,028 -0.01(-0.73%)
Aug 04, 2003 1.781 1.794 1.772 1.785 748,329 +0.00(+0.00%)
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.