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

AMETEK Solidstate Controls (NY: AME )

171.10 -1.15 (-0.67%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2007 15.40 15.46 15.28 15.30 3,864,565 -0.06(-0.42%)
May 30, 2007 15.00 15.36 14.90 15.36 822,552 +0.32(+2.10%)
May 29, 2007 14.83 15.05 14.79 15.05 638,748 +0.22(+1.50%)
May 25, 2007 14.71 14.86 14.65 14.82 463,333 +0.14(+0.97%)
May 24, 2007 14.91 15.01 14.67 14.68 652,564 -0.21(-1.42%)
May 23, 2007 15.00 15.09 14.89 14.89 670,821 -0.11(-0.70%)
May 22, 2007 15.07 15.07 14.95 15.00 401,901 -0.08(-0.51%)
May 21, 2007 14.95 15.13 14.91 15.07 1,006,356 +0.09(+0.62%)
May 18, 2007 14.83 15.01 14.73 14.98 818,851 +0.22(+1.48%)
May 17, 2007 14.75 14.81 14.60 14.76 536,854 -0.04(-0.27%)
May 16, 2007 14.66 14.80 14.53 14.80 555,605 +0.19(+1.28%)
May 15, 2007 14.64 14.74 14.51 14.62 671,562 -0.04(-0.30%)
May 14, 2007 14.73 14.81 14.58 14.66 498,613 -0.09(-0.63%)
May 11, 2007 14.67 14.77 14.66 14.75 408,068 +0.10(+0.69%)
May 10, 2007 14.86 14.86 14.59 14.65 608,666 -0.28(-1.87%)
May 09, 2007 14.76 14.94 14.75 14.93 544,009 +0.12(+0.79%)
May 08, 2007 14.83 14.83 14.68 14.81 801,581 -0.10(-0.68%)
May 07, 2007 15.02 15.06 14.86 14.92 698,207 -0.14(-0.94%)
May 04, 2007 15.04 15.06 14.98 15.06 967,128 +0.10(+0.65%)
May 03, 2007 15.02 15.02 14.92 14.96 460,619 -0.01(-0.08%)
May 02, 2007 14.79 15.00 14.77 14.97 592,366 +0.22(+1.48%)
May 01, 2007 14.73 14.80 14.56 14.75 866,714 +0.05(+0.33%)
Apr 30, 2007 14.87 14.87 14.70 14.71 682,910 -0.10(-0.68%)
Apr 27, 2007 14.87 14.87 14.74 14.81 615,063 -0.09(-0.60%)
Apr 26, 2007 14.81 14.90 14.75 14.90 634,307 +0.06(+0.38%)
Apr 25, 2007 14.83 14.86 14.73 14.84 1,116,638 +0.07(+0.47%)
Apr 24, 2007 14.79 14.82 14.70 14.77 736,448 +0.02(+0.11%)
Apr 23, 2007 14.71 14.79 14.64 14.75 675,509 +0.05(+0.33%)
Apr 20, 2007 14.56 14.71 14.35 14.71 921,732 +0.27(+1.85%)
Apr 19, 2007 14.28 14.57 14.05 14.44 1,683,839 +0.15(+1.08%)
Apr 18, 2007 14.27 14.37 14.19 14.28 672,302 -0.05(-0.34%)
Apr 17, 2007 14.30 14.38 14.25 14.33 821,565 +0.05(+0.34%)
Apr 16, 2007 13.97 14.28 13.97 14.28 808,736 +0.41(+2.92%)
Apr 13, 2007 13.86 13.88 13.77 13.88 552,398 +0.02(+0.15%)
Apr 12, 2007 13.67 13.86 13.58 13.86 616,297 +0.19(+1.36%)
Apr 11, 2007 13.84 13.89 13.60 13.67 845,497 -0.20(-1.46%)
Apr 10, 2007 13.98 14.04 13.85 13.87 776,909 -0.10(-0.73%)
Apr 09, 2007 14.02 14.11 13.96 13.98 491,459 -0.05(-0.38%)
Apr 05, 2007 14.17 14.20 14.02 14.03 688,911 -0.13(-0.92%)
Apr 04, 2007 14.11 14.17 14.03 14.16 551,904 +0.07(+0.49%)
Apr 03, 2007 14.16 14.19 14.08 14.09 650,097 +0.01(+0.06%)
Apr 02, 2007 14.06 14.17 13.99 14.08 367,854 +0.08(+0.58%)
Mar 30, 2007 13.98 14.10 13.81 14.00 867,701 +0.02(+0.12%)
Mar 29, 2007 14.11 14.17 13.92 13.98 906,929 -0.03(-0.20%)
Mar 28, 2007 14.01 14.04 13.87 14.01 395,733 -0.02(-0.14%)
Mar 27, 2007 14.13 14.17 13.96 14.03 803,802 -0.15(-1.09%)
Mar 26, 2007 14.23 14.26 14.05 14.19 439,648 -0.02(-0.14%)
Mar 23, 2007 14.24 14.28 14.20 14.21 340,468 -0.06(-0.43%)
Mar 22, 2007 14.34 14.39 14.14 14.27 677,729 -0.02(-0.17%)
Mar 21, 2007 14.17 14.33 14.03 14.29 501,821 +0.15(+1.03%)
Mar 20, 2007 14.03 14.18 14.02 14.15 524,025 +0.12(+0.84%)
Mar 19, 2007 14.06 14.14 13.99 14.03 485,044 +0.04(+0.32%)
Mar 16, 2007 14.00 14.04 13.89 13.98 901,254 +0.02(+0.15%)
Mar 15, 2007 13.82 13.97 13.74 13.96 954,052 +0.14(+1.00%)
Mar 14, 2007 13.83 13.88 13.54 13.83 1,321,659 +0.01(+0.06%)
Mar 13, 2007 13.89 13.97 13.77 13.82 1,777,591 -0.08(-0.55%)
Mar 12, 2007 13.72 13.91 13.65 13.89 544,256 +0.21(+1.51%)
Mar 09, 2007 13.66 13.72 13.51 13.69 597,300 +0.11(+0.81%)
Mar 08, 2007 13.57 13.68 13.52 13.58 649,110 +0.11(+0.81%)
Mar 07, 2007 13.46 13.53 13.31 13.47 485,044 +0.00(+0.03%)
Mar 06, 2007 13.18 13.50 13.17 13.46 739,902 +0.31(+2.37%)
Mar 05, 2007 13.17 13.44 13.11 13.15 1,206,692 -0.32(-2.35%)
Mar 02, 2007 13.74 13.79 13.44 13.47 724,112 -0.34(-2.47%)
Mar 01, 2007 13.68 13.91 13.56 13.81 709,803 -0.04(-0.26%)
Feb 28, 2007 13.74 14.00 13.46 13.85 1,250,605 +0.11(+0.80%)
Feb 27, 2007 14.15 14.15 13.66 13.74 1,343,864 -0.61(-4.27%)
Feb 26, 2007 14.55 14.56 14.26 14.35 944,181 -0.16(-1.12%)
Feb 23, 2007 14.29 14.51 14.27 14.51 876,830 +0.22(+1.56%)
Feb 22, 2007 14.40 14.44 14.25 14.29 685,624 -0.11(-0.79%)
Feb 21, 2007 14.33 14.43 14.22 14.40 663,913 +0.05(+0.37%)
Feb 20, 2007 14.17 14.40 14.03 14.35 521,558 +0.11(+0.80%)
Feb 16, 2007 14.46 14.46 14.21 14.23 955,532 -0.22(-1.54%)
Feb 15, 2007 14.35 14.51 14.29 14.46 691,792 +0.13(+0.88%)
Feb 14, 2007 14.17 14.39 14.17 14.33 917,358 +0.17(+1.20%)
Feb 13, 2007 14.05 14.17 14.03 14.16 392,392 +0.15(+1.10%)
Feb 12, 2007 14.03 14.11 13.98 14.01 685,195 +0.02(+0.17%)
Feb 09, 2007 14.05 14.09 13.91 13.98 687,598 -0.05(-0.35%)
Feb 08, 2007 14.11 14.11 13.98 14.03 844,510 -0.08(-0.57%)
Feb 07, 2007 14.25 14.27 14.07 14.11 1,074,449 -0.09(-0.60%)
Feb 06, 2007 14.03 14.20 13.97 14.20 958,246 +0.19(+1.36%)
Feb 05, 2007 14.17 14.19 13.95 14.01 818,111 -0.17(-1.17%)
Feb 02, 2007 14.14 14.19 14.02 14.17 922,719 +0.09(+0.63%)
Feb 01, 2007 14.13 14.19 14.01 14.09 821,318 +0.04(+0.26%)
Jan 31, 2007 13.91 14.06 13.81 14.05 942,209 +0.15(+1.05%)
Jan 30, 2007 13.82 13.96 13.80 13.90 786,285 +0.09(+0.62%)
Jan 29, 2007 13.90 13.98 13.74 13.82 799,361 -0.03(-0.21%)
Jan 26, 2007 13.90 13.94 13.71 13.85 833,161 -0.05(-0.35%)
Jan 25, 2007 13.85 14.03 13.74 13.89 1,608,837 +0.04(+0.32%)
Jan 24, 2007 13.34 13.87 13.16 13.85 2,915,941 +0.83(+6.42%)
Jan 23, 2007 12.88 13.05 12.83 13.01 642,449 +0.13(+1.04%)
Jan 22, 2007 12.96 13.04 12.83 12.88 805,529 -0.06(-0.47%)
Jan 19, 2007 12.93 13.01 12.89 12.94 859,313 +0.03(+0.22%)
Jan 18, 2007 13.01 13.08 12.90 12.91 1,167,461 -0.06(-0.44%)
Jan 17, 2007 12.93 13.06 12.91 12.97 501,327 +0.01(+0.09%)
Jan 16, 2007 12.85 13.03 12.85 12.96 988,099 +0.17(+1.30%)
Jan 12, 2007 12.67 12.84 12.67 12.79 549,190 +0.06(+0.51%)
Jan 11, 2007 12.61 12.77 12.61 12.73 735,461 +0.19(+1.49%)
Jan 10, 2007 12.52 12.57 12.43 12.54 583,730 -0.04(-0.32%)
Jan 09, 2007 12.54 12.67 12.48 12.58 814,410 +0.00(+0.00%)
Jan 08, 2007 12.54 12.66 12.48 12.58 823,786 +0.02(+0.16%)
Jan 05, 2007 12.44 12.77 12.44 12.56 685,624 -0.24(-1.87%)
Jan 04, 2007 12.84 12.91 12.63 12.80 1,532,108 -0.08(-0.63%)
Jan 03, 2007 13.01 13.12 12.79 12.88 1,909,584 -0.02(-0.19%)
Dec 29, 2006 12.91 12.97 12.85 12.91 736,448 -0.00(-0.03%)
Dec 28, 2006 12.93 12.97 12.86 12.91 479,369 -0.02(-0.13%)
Dec 27, 2006 12.88 13.01 12.86 12.93 590,392 +0.12(+0.92%)
Dec 26, 2006 12.63 12.87 12.63 12.81 485,291 +0.16(+1.28%)
Dec 22, 2006 12.63 12.70 12.45 12.65 1,022,639 +0.01(+0.10%)
Dec 21, 2006 12.75 12.82 12.61 12.63 787,025 -0.11(-0.86%)
Dec 20, 2006 12.78 12.95 12.69 12.74 700,921 -0.06(-0.51%)
Dec 19, 2006 12.71 12.87 12.62 12.81 610,129 +0.09(+0.67%)
Dec 18, 2006 12.87 13.08 12.68 12.72 931,107 -0.12(-0.95%)
Dec 15, 2006 13.01 13.03 12.83 12.84 718,191 -0.15(-1.12%)
Dec 14, 2006 12.86 13.07 12.82 12.99 891,879 +0.18(+1.39%)
Dec 13, 2006 12.86 12.99 12.77 12.81 553,138 +0.02(+0.13%)
Dec 12, 2006 12.90 12.91 12.74 12.80 452,231 -0.10(-0.79%)
Dec 11, 2006 12.95 13.09 12.87 12.90 577,809 -0.05(-0.41%)
Dec 08, 2006 12.95 13.06 12.87 12.95 409,055 +0.00(+0.00%)
Dec 07, 2006 13.08 13.15 12.82 12.95 717,451 -0.13(-1.02%)
Dec 06, 2006 13.10 13.19 13.05 13.08 331,340 -0.04(-0.28%)
Dec 05, 2006 13.21 13.36 13.08 13.12 932,587 -0.08(-0.61%)
Dec 04, 2006 13.01 13.27 13.01 13.20 785,051 +0.20(+1.56%)
Dec 01, 2006 12.98 13.26 12.87 13.00 715,724 -0.22(-1.66%)
Nov 30, 2006 13.10 13.30 13.01 13.22 1,510,151 +0.11(+0.87%)
Nov 29, 2006 12.91 13.10 12.90 13.10 1,447,978 +0.22(+1.70%)
Nov 28, 2006 12.96 13.05 12.77 12.89 1,291,313 +4.23(+48.86%)
Nov 27, 2006 8.804 8.809 8.634 8.656 1,801,893 -0.21(-2.42%)
Nov 24, 2006 8.760 8.978 8.730 8.870 1,063,224 +0.07(+0.84%)
Nov 22, 2006 8.715 8.841 8.669 8.796 1,659,414 +0.08(+0.93%)
Nov 21, 2006 8.667 8.715 8.602 8.715 555,111 +0.06(+0.67%)
Nov 20, 2006 8.611 8.678 8.560 8.658 683,527 +0.03(+0.33%)
Nov 17, 2006 8.665 8.737 8.528 8.629 585,458 -0.00(-0.02%)
Nov 16, 2006 8.670 8.701 8.575 8.631 434,097 -0.00(-0.04%)
Nov 15, 2006 8.559 8.679 8.559 8.634 518,844 +0.06(+0.76%)
Nov 14, 2006 8.465 8.827 8.427 8.569 676,126 +0.11(+1.34%)
Nov 13, 2006 8.510 8.517 8.386 8.456 757,912 -0.06(-0.66%)
Nov 10, 2006 8.555 8.593 8.438 8.512 1,250,852 +0.07(+0.81%)
Nov 09, 2006 8.470 8.481 8.391 8.443 848,581 -0.02(-0.23%)
Nov 08, 2006 8.427 8.512 8.400 8.463 1,241,600 -0.01(-0.11%)
Nov 07, 2006 8.395 8.586 8.395 8.472 1,224,206 +0.08(+0.99%)
Nov 06, 2006 8.287 8.436 8.254 8.389 1,099,861 +0.08(+1.00%)
Nov 03, 2006 8.236 8.326 8.177 8.306 1,198,671 +0.11(+1.30%)
Nov 02, 2006 8.236 8.278 8.164 8.200 1,692,721 -0.08(-0.96%)
Nov 01, 2006 8.467 8.494 8.270 8.279 817,124 -0.13(-1.54%)
Oct 31, 2006 8.434 8.460 8.360 8.409 1,584,659 +0.01(+0.09%)
Oct 30, 2006 8.415 8.443 8.351 8.402 1,682,359 -0.06(-0.68%)
Oct 27, 2006 8.573 8.575 8.433 8.460 1,973,607 -0.11(-1.32%)
Oct 26, 2006 8.647 8.816 8.530 8.573 2,475,799 +0.14(+1.71%)
Oct 25, 2006 8.467 8.476 8.370 8.429 710,543 -0.04(-0.45%)
Oct 24, 2006 8.404 8.499 8.375 8.467 1,597,982 +0.06(+0.75%)
Oct 23, 2006 8.323 8.404 8.301 8.404 1,305,253 +0.05(+0.65%)
Oct 20, 2006 8.436 8.438 8.252 8.350 2,257,455 -0.12(-1.38%)
Oct 19, 2006 8.494 8.587 8.371 8.467 2,478,759 -0.18(-2.12%)
Oct 18, 2006 8.719 8.800 8.605 8.650 1,179,797 -0.03(-0.35%)
Oct 17, 2006 8.780 8.789 8.629 8.681 1,417,755 -0.10(-1.13%)
Oct 16, 2006 8.778 8.872 8.753 8.780 2,141,991 +0.00(+0.02%)
Oct 13, 2006 8.915 9.007 8.694 8.778 3,853,957 +0.36(+4.28%)
Oct 12, 2006 8.308 8.431 8.281 8.418 681,307 +0.15(+1.87%)
Oct 11, 2006 8.225 8.296 8.195 8.263 708,322 +0.04(+0.46%)
Oct 10, 2006 8.215 8.251 8.171 8.225 529,206 +0.02(+0.24%)
Oct 09, 2006 8.079 8.233 8.070 8.206 776,046 +0.10(+1.24%)
Oct 06, 2006 8.148 8.148 8.043 8.105 596,560 -0.04(-0.53%)
Oct 05, 2006 7.914 8.166 7.914 8.148 1,085,428 +0.23(+2.96%)
Oct 04, 2006 7.755 7.926 7.755 7.914 784,558 +0.14(+1.83%)
Oct 03, 2006 7.798 7.815 7.642 7.771 1,532,108 -0.05(-0.58%)
Oct 02, 2006 7.845 7.943 7.775 7.816 875,596 -0.03(-0.37%)
Sep 29, 2006 7.861 7.912 7.750 7.845 1,365,205 +0.02(+0.23%)
Sep 28, 2006 7.824 7.858 7.710 7.827 969,965 +0.01(+0.14%)
Sep 27, 2006 7.883 7.912 7.766 7.816 1,247,891 -0.09(-1.18%)
Sep 26, 2006 7.764 7.923 7.741 7.910 999,571 +0.13(+1.62%)
Sep 25, 2006 7.746 7.802 7.665 7.784 893,360 +0.06(+0.72%)
Sep 22, 2006 7.737 7.737 7.633 7.728 667,244 -0.01(-0.12%)
Sep 21, 2006 7.926 7.979 7.721 7.737 1,157,963 -0.16(-2.01%)
Sep 20, 2006 7.883 8.016 7.879 7.896 782,707 +0.06(+0.74%)
Sep 19, 2006 7.883 7.883 7.746 7.838 760,873 -0.05(-0.62%)
Sep 18, 2006 7.901 7.939 7.824 7.887 911,493 +0.06(+0.83%)
Sep 15, 2006 7.869 7.890 7.818 7.822 918,155 -0.00(-0.05%)
Sep 14, 2006 7.890 7.890 7.761 7.825 1,191,640 -0.09(-1.12%)
Sep 13, 2006 7.746 7.926 7.743 7.914 801,951 +0.15(+1.90%)
Sep 12, 2006 7.730 7.771 7.672 7.766 1,277,127 +0.02(+0.28%)
Sep 11, 2006 7.692 7.793 7.669 7.744 767,164 -0.00(-0.02%)
Sep 08, 2006 7.689 7.777 7.689 7.746 845,990 +0.08(+0.99%)
Sep 07, 2006 7.656 7.717 7.548 7.671 941,839 -0.01(-0.07%)
Sep 06, 2006 7.836 7.876 7.660 7.676 952,942 -0.17(-2.23%)
Sep 05, 2006 7.759 7.861 7.658 7.851 937,769 +0.09(+1.18%)
Sep 01, 2006 7.746 7.845 7.725 7.759 966,634 +0.03(+0.44%)
Aug 31, 2006 7.725 7.746 7.645 7.725 1,182,758 +0.02(+0.23%)
Aug 30, 2006 7.640 7.717 7.609 7.707 1,220,136 +0.07(+0.94%)
Aug 29, 2006 7.593 7.665 7.562 7.634 1,417,755 +0.07(+0.98%)
Aug 28, 2006 7.411 7.561 7.404 7.561 925,926 +0.16(+2.12%)
Aug 25, 2006 7.350 7.444 7.319 7.404 391,168 +0.03(+0.42%)
Aug 24, 2006 7.530 7.544 7.341 7.373 969,595 -0.12(-1.54%)
Aug 23, 2006 7.445 7.508 7.406 7.489 784,928 +0.03(+0.46%)
Aug 22, 2006 7.426 7.498 7.395 7.454 508,852 +0.01(+0.15%)
Aug 21, 2006 7.566 7.566 7.429 7.444 472,585 -0.14(-1.90%)
Aug 18, 2006 7.692 7.694 7.507 7.588 810,833 -0.13(-1.66%)
Aug 17, 2006 7.759 7.827 7.716 7.716 794,550 -0.04(-0.51%)
Aug 16, 2006 7.602 7.773 7.571 7.755 1,033,988 +0.19(+2.50%)
Aug 15, 2006 7.476 7.566 7.453 7.566 719,055 +0.17(+2.24%)
Aug 14, 2006 7.408 7.514 7.400 7.400 845,990 +0.03(+0.39%)
Aug 11, 2006 7.390 7.409 7.335 7.371 760,133 -0.02(-0.24%)
Aug 10, 2006 7.325 7.445 7.132 7.390 1,557,644 +0.15(+2.09%)
Aug 09, 2006 7.314 7.373 7.235 7.238 864,864 -0.03(-0.45%)
Aug 08, 2006 7.476 7.476 7.247 7.271 1,442,550 -0.18(-2.39%)
Aug 07, 2006 7.593 7.636 7.436 7.449 1,807,444 -0.18(-2.36%)
Aug 04, 2006 7.782 7.834 7.559 7.629 1,002,532 -0.07(-0.91%)
Aug 03, 2006 7.602 7.762 7.584 7.699 870,045 +0.03(+0.45%)
Aug 02, 2006 7.557 7.692 7.550 7.665 794,920 +0.13(+1.67%)
Aug 01, 2006 7.638 7.649 7.510 7.539 641,709 -0.10(-1.34%)
Jul 31, 2006 7.667 7.703 7.609 7.642 579,166 -0.03(-0.33%)
Jul 28, 2006 7.564 7.705 7.564 7.667 895,950 +0.16(+2.16%)
Jul 27, 2006 7.656 7.683 7.499 7.505 1,333,748 -0.08(-1.12%)
Jul 26, 2006 7.582 7.624 7.478 7.589 1,319,316 +0.01(+0.14%)
Jul 25, 2006 7.584 7.694 7.507 7.579 1,423,677 +0.08(+1.08%)
Jul 24, 2006 7.305 7.503 7.330 7.498 1,836,310 +0.19(+2.64%)
Jul 21, 2006 7.481 7.483 7.227 7.305 1,399,252 -0.20(-2.69%)
Jul 20, 2006 7.791 7.876 7.507 7.507 1,760,444 -0.13(-1.65%)
Jul 19, 2006 7.553 7.741 7.548 7.633 2,495,043 +0.08(+1.05%)
Jul 18, 2006 7.566 7.638 7.415 7.553 1,669,406 +0.02(+0.31%)
Jul 17, 2006 7.791 7.962 7.530 7.530 4,000,876 -0.04(-0.48%)
Jul 14, 2006 7.701 7.701 7.485 7.566 1,068,405 -0.14(-1.82%)
Jul 13, 2006 7.764 7.818 7.651 7.707 1,567,266 -0.09(-1.13%)
Jul 12, 2006 7.899 7.901 7.694 7.795 2,087,961 -0.13(-1.64%)
Jul 11, 2006 8.025 8.049 7.863 7.925 2,542,042 -0.13(-1.61%)
Jul 10, 2006 8.188 8.197 8.031 8.054 1,846,672 -0.09(-1.13%)
Jul 07, 2006 8.297 8.314 8.114 8.146 1,784,499 -0.13(-1.57%)
Jul 06, 2006 8.319 8.377 8.240 8.276 1,412,204 -0.01(-0.09%)
Jul 05, 2006 8.566 8.566 8.252 8.283 1,515,455 -0.29(-3.38%)
Jul 03, 2006 8.557 8.573 8.485 8.573 239,808 +0.04(+0.44%)
Jun 30, 2006 8.595 8.629 8.492 8.535 902,612 -0.05(-0.63%)
Jun 29, 2006 8.233 8.602 8.215 8.589 1,383,709 +0.46(+5.72%)
Jun 28, 2006 8.133 8.137 8.052 8.124 623,205 +0.02(+0.27%)
Jun 27, 2006 8.242 8.265 8.072 8.103 784,558 -0.12(-1.51%)
Jun 26, 2006 8.247 8.274 8.184 8.227 476,656 -0.00(-0.02%)
Jun 23, 2006 8.153 8.306 8.088 8.229 630,977 +0.08(+0.93%)
Jun 22, 2006 8.260 8.407 8.139 8.153 2,349,603 -0.01(-0.13%)
Jun 21, 2006 8.024 8.171 7.993 8.164 1,150,932 +0.14(+1.75%)
Jun 20, 2006 7.998 8.060 7.914 8.024 1,164,254 +0.02(+0.29%)
Jun 19, 2006 8.101 8.117 7.975 8.000 946,280 -0.10(-1.22%)
Jun 16, 2006 8.179 8.189 8.058 8.099 1,112,074 -0.07(-0.88%)
Jun 15, 2006 7.926 8.180 7.879 8.171 2,220,817 +0.23(+2.86%)
Jun 14, 2006 7.925 7.997 7.890 7.944 2,169,377 +0.01(+0.14%)
Jun 13, 2006 7.746 8.029 7.744 7.934 3,187,452 +0.43(+5.71%)
Jun 12, 2006 7.773 7.773 7.505 7.505 1,726,768 -0.24(-3.12%)
Jun 09, 2006 7.674 7.806 7.636 7.746 1,628,328 +0.07(+0.96%)
Jun 08, 2006 7.827 7.845 7.505 7.672 2,765,197 -0.28(-3.56%)
Jun 07, 2006 8.106 8.146 7.944 7.955 992,540 -0.15(-1.91%)
Jun 06, 2006 8.215 8.243 7.984 8.110 1,300,812 -0.10(-1.27%)
Jun 05, 2006 8.479 8.488 8.204 8.215 833,037 -0.27(-3.21%)
Jun 02, 2006 8.404 8.501 8.404 8.487 1,214,955 +0.10(+1.16%)
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.