Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
AMETEK Solidstate Controls
(NY:
AME
)
169.58
+1.89 (+1.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2007
14.87
14.87
14.70
14.71
682,903
-0.10(-0.68%)
Apr 27, 2007
14.87
14.87
14.74
14.81
615,057
-0.09(-0.60%)
Apr 26, 2007
14.81
14.90
14.75
14.90
634,300
+0.06(+0.38%)
Apr 25, 2007
14.84
14.86
14.73
14.84
1,116,626
+0.07(+0.47%)
Apr 24, 2007
14.79
14.82
14.70
14.77
736,440
+0.02(+0.11%)
Apr 23, 2007
14.71
14.79
14.64
14.75
675,502
+0.05(+0.33%)
Apr 20, 2007
14.56
14.71
14.35
14.71
921,722
+0.27(+1.85%)
Apr 19, 2007
14.28
14.57
14.05
14.44
1,683,821
+0.15(+1.08%)
Apr 18, 2007
14.27
14.37
14.19
14.28
672,294
-0.05(-0.34%)
Apr 17, 2007
14.30
14.38
14.25
14.33
821,556
+0.05(+0.34%)
Apr 16, 2007
13.97
14.28
13.97
14.28
808,727
+0.41(+2.92%)
Apr 13, 2007
13.86
13.88
13.77
13.88
552,391
+0.02(+0.15%)
Apr 12, 2007
13.67
13.86
13.58
13.86
616,290
+0.19(+1.36%)
Apr 11, 2007
13.84
13.89
13.60
13.67
845,487
-0.20(-1.46%)
Apr 10, 2007
13.98
14.04
13.85
13.87
776,901
-0.10(-0.72%)
Apr 09, 2007
14.02
14.11
13.96
13.98
491,453
-0.05(-0.38%)
Apr 05, 2007
14.17
14.20
14.02
14.03
688,903
-0.13(-0.92%)
Apr 04, 2007
14.11
14.17
14.03
14.16
551,898
+0.07(+0.49%)
Apr 03, 2007
14.16
14.19
14.08
14.09
650,090
+0.01(+0.06%)
Apr 02, 2007
14.06
14.17
13.99
14.08
367,850
+0.08(+0.58%)
Mar 30, 2007
13.98
14.10
13.81
14.00
867,692
+0.02(+0.12%)
Mar 29, 2007
14.11
14.17
13.92
13.98
906,919
-0.03(-0.20%)
Mar 28, 2007
14.01
14.04
13.87
14.01
395,728
-0.02(-0.14%)
Mar 27, 2007
14.13
14.17
13.96
14.03
803,793
-0.15(-1.09%)
Mar 26, 2007
14.23
14.26
14.05
14.19
439,643
-0.02(-0.14%)
Mar 23, 2007
14.24
14.28
14.20
14.21
340,464
-0.06(-0.43%)
Mar 22, 2007
14.34
14.39
14.14
14.27
677,722
-0.02(-0.17%)
Mar 21, 2007
14.17
14.33
14.03
14.29
501,815
+0.15(+1.03%)
Mar 20, 2007
14.03
14.18
14.02
14.15
524,019
+0.12(+0.84%)
Mar 19, 2007
14.06
14.14
13.99
14.03
485,039
+0.04(+0.32%)
Mar 16, 2007
14.00
14.04
13.89
13.98
901,245
+0.02(+0.14%)
Mar 15, 2007
13.82
13.97
13.74
13.96
954,041
+0.14(+1.00%)
Mar 14, 2007
13.83
13.88
13.54
13.83
1,321,645
+0.01(+0.06%)
Mar 13, 2007
13.89
13.97
13.77
13.82
1,777,572
-0.08(-0.55%)
Mar 12, 2007
13.72
13.91
13.65
13.89
544,250
+0.21(+1.51%)
Mar 09, 2007
13.66
13.72
13.51
13.69
597,293
+0.11(+0.81%)
Mar 08, 2007
13.57
13.68
13.52
13.58
649,103
+0.11(+0.81%)
Mar 07, 2007
13.46
13.53
13.31
13.47
485,039
+0.00(+0.03%)
Mar 06, 2007
13.18
13.50
13.17
13.46
739,894
+0.31(+2.37%)
Mar 05, 2007
13.17
13.44
13.11
13.15
1,206,679
-0.32(-2.35%)
Mar 02, 2007
13.74
13.79
13.44
13.47
724,104
-0.34(-2.46%)
Mar 01, 2007
13.68
13.91
13.56
13.81
709,795
-0.04(-0.26%)
Feb 28, 2007
13.74
14.00
13.46
13.85
1,250,591
+0.11(+0.80%)
Feb 27, 2007
14.15
14.15
13.66
13.74
1,343,849
-0.61(-4.27%)
Feb 26, 2007
14.55
14.56
14.26
14.35
944,170
-0.16(-1.12%)
Feb 23, 2007
14.29
14.51
14.27
14.51
876,820
+0.22(+1.56%)
Feb 22, 2007
14.40
14.44
14.25
14.29
685,617
-0.11(-0.79%)
Feb 21, 2007
14.33
14.43
14.22
14.40
663,906
+0.05(+0.37%)
Feb 20, 2007
14.17
14.40
14.03
14.35
521,552
+0.11(+0.80%)
Feb 16, 2007
14.46
14.46
14.21
14.24
955,522
-0.22(-1.54%)
Feb 15, 2007
14.35
14.51
14.29
14.46
691,785
+0.13(+0.88%)
Feb 14, 2007
14.17
14.39
14.17
14.33
917,348
+0.17(+1.20%)
Feb 13, 2007
14.05
14.17
14.03
14.16
392,388
+0.15(+1.10%)
Feb 12, 2007
14.03
14.11
13.98
14.01
685,188
+0.02(+0.17%)
Feb 09, 2007
14.05
14.09
13.91
13.98
687,591
-0.05(-0.35%)
Feb 08, 2007
14.11
14.11
13.98
14.03
844,501
-0.08(-0.57%)
Feb 07, 2007
14.25
14.27
14.07
14.11
1,074,438
-0.09(-0.60%)
Feb 06, 2007
14.03
14.20
13.97
14.20
958,236
+0.19(+1.36%)
Feb 05, 2007
14.17
14.19
13.95
14.01
818,102
-0.17(-1.17%)
Feb 02, 2007
14.14
14.19
14.02
14.17
922,709
+0.09(+0.63%)
Feb 01, 2007
14.13
14.19
14.01
14.09
821,309
+0.04(+0.26%)
Jan 31, 2007
13.91
14.06
13.81
14.05
942,199
+0.15(+1.05%)
Jan 30, 2007
13.82
13.96
13.80
13.90
786,276
+0.09(+0.62%)
Jan 29, 2007
13.90
13.98
13.74
13.82
799,352
-0.03(-0.21%)
Jan 26, 2007
13.90
13.94
13.71
13.85
833,152
-0.05(-0.35%)
Jan 25, 2007
13.85
14.03
13.74
13.89
1,608,820
+0.04(+0.32%)
Jan 24, 2007
13.34
13.87
13.16
13.85
2,915,909
+0.83(+6.42%)
Jan 23, 2007
12.88
13.05
12.83
13.02
642,442
+0.13(+1.04%)
Jan 22, 2007
12.96
13.04
12.83
12.88
805,520
-0.06(-0.47%)
Jan 19, 2007
12.93
13.01
12.89
12.94
859,303
+0.03(+0.22%)
Jan 18, 2007
13.01
13.08
12.90
12.91
1,167,449
-0.06(-0.44%)
Jan 17, 2007
12.93
13.06
12.91
12.97
501,322
+0.01(+0.09%)
Jan 16, 2007
12.85
13.03
12.85
12.96
988,088
+0.17(+1.30%)
Jan 12, 2007
12.67
12.84
12.67
12.79
549,184
+0.06(+0.51%)
Jan 11, 2007
12.61
12.77
12.61
12.73
735,453
+0.19(+1.49%)
Jan 10, 2007
12.52
12.57
12.43
12.54
583,724
-0.04(-0.32%)
Jan 09, 2007
12.54
12.67
12.48
12.58
814,401
+0.00(+0.00%)
Jan 08, 2007
12.54
12.66
12.48
12.58
823,777
+0.02(+0.16%)
Jan 05, 2007
12.44
12.77
12.44
12.56
685,617
-0.24(-1.87%)
Jan 04, 2007
12.84
12.91
12.63
12.80
1,532,092
-0.08(-0.63%)
Jan 03, 2007
13.01
13.12
12.79
12.88
1,909,564
-0.02(-0.19%)
Dec 29, 2006
12.91
12.97
12.85
12.91
736,440
-0.00(-0.03%)
Dec 28, 2006
12.93
12.97
12.86
12.91
479,364
-0.02(-0.13%)
Dec 27, 2006
12.88
13.01
12.86
12.93
590,385
+0.12(+0.92%)
Dec 26, 2006
12.63
12.87
12.63
12.81
485,285
+0.16(+1.28%)
Dec 22, 2006
12.63
12.70
12.45
12.65
1,022,628
+0.01(+0.10%)
Dec 21, 2006
12.75
12.82
12.61
12.63
787,016
-0.11(-0.86%)
Dec 20, 2006
12.78
12.95
12.69
12.74
700,913
-0.06(-0.51%)
Dec 19, 2006
12.71
12.87
12.62
12.81
610,123
+0.09(+0.67%)
Dec 18, 2006
12.87
13.08
12.68
12.72
931,097
-0.12(-0.95%)
Dec 15, 2006
13.01
13.03
12.83
12.84
718,183
-0.15(-1.12%)
Dec 14, 2006
12.86
13.07
12.82
12.99
891,870
+0.18(+1.39%)
Dec 13, 2006
12.86
12.99
12.77
12.81
553,132
+0.02(+0.13%)
Dec 12, 2006
12.90
12.91
12.74
12.80
452,226
-0.10(-0.79%)
Dec 11, 2006
12.95
13.09
12.87
12.90
577,803
-0.05(-0.41%)
Dec 08, 2006
12.95
13.06
12.87
12.95
409,051
+0.00(+0.00%)
Dec 07, 2006
13.08
13.15
12.82
12.95
717,443
-0.13(-1.02%)
Dec 06, 2006
13.10
13.19
13.05
13.08
331,336
-0.04(-0.28%)
Dec 05, 2006
13.21
13.36
13.08
13.12
932,577
-0.08(-0.61%)
Dec 04, 2006
13.01
13.27
13.01
13.20
785,043
+0.20(+1.56%)
Dec 01, 2006
12.98
13.26
12.87
13.00
715,716
-0.22(-1.66%)
Nov 30, 2006
13.10
13.30
13.01
13.22
1,510,134
+0.11(+0.87%)
Nov 29, 2006
12.91
13.10
12.90
13.10
1,447,962
+0.22(+1.70%)
Nov 28, 2006
12.96
13.05
12.77
12.89
1,291,299
+4.23(+48.86%)
Nov 27, 2006
8.804
8.809
8.634
8.656
1,801,873
-0.21(-2.42%)
Nov 24, 2006
8.760
8.978
8.730
8.870
1,063,212
+0.07(+0.84%)
Nov 22, 2006
8.715
8.842
8.669
8.797
1,659,396
+0.08(+0.93%)
Nov 21, 2006
8.667
8.715
8.602
8.715
555,105
+0.06(+0.67%)
Nov 20, 2006
8.611
8.678
8.561
8.658
683,520
+0.03(+0.33%)
Nov 17, 2006
8.665
8.737
8.528
8.629
585,451
-0.00(-0.02%)
Nov 16, 2006
8.670
8.701
8.575
8.631
434,092
-0.00(-0.04%)
Nov 15, 2006
8.559
8.679
8.559
8.634
518,838
+0.06(+0.76%)
Nov 14, 2006
8.465
8.827
8.427
8.570
676,118
+0.11(+1.34%)
Nov 13, 2006
8.510
8.517
8.386
8.456
757,904
-0.06(-0.66%)
Nov 10, 2006
8.555
8.593
8.438
8.512
1,250,838
+0.07(+0.81%)
Nov 09, 2006
8.470
8.481
8.391
8.443
848,571
-0.02(-0.23%)
Nov 08, 2006
8.427
8.512
8.400
8.463
1,241,586
-0.01(-0.11%)
Nov 07, 2006
8.395
8.586
8.395
8.472
1,224,193
+0.08(+0.99%)
Nov 06, 2006
8.287
8.436
8.254
8.389
1,099,849
+0.08(+1.00%)
Nov 03, 2006
8.236
8.326
8.177
8.307
1,198,658
+0.11(+1.30%)
Nov 02, 2006
8.236
8.278
8.164
8.200
1,692,702
-0.08(-0.96%)
Nov 01, 2006
8.467
8.494
8.271
8.280
817,115
-0.13(-1.54%)
Oct 31, 2006
8.434
8.460
8.361
8.409
1,584,642
+0.01(+0.09%)
Oct 30, 2006
8.415
8.443
8.352
8.402
1,682,340
-0.06(-0.68%)
Oct 27, 2006
8.573
8.575
8.433
8.460
1,973,586
-0.11(-1.32%)
Oct 26, 2006
8.647
8.816
8.530
8.573
2,475,771
+0.14(+1.71%)
Oct 25, 2006
8.467
8.476
8.370
8.429
710,535
-0.04(-0.45%)
Oct 24, 2006
8.404
8.499
8.375
8.467
1,597,964
+0.06(+0.75%)
Oct 23, 2006
8.323
8.404
8.301
8.404
1,305,238
+0.05(+0.65%)
Oct 20, 2006
8.436
8.438
8.252
8.350
2,257,430
-0.12(-1.38%)
Oct 19, 2006
8.494
8.588
8.371
8.467
2,478,732
-0.18(-2.12%)
Oct 18, 2006
8.719
8.800
8.606
8.651
1,179,784
-0.03(-0.35%)
Oct 17, 2006
8.780
8.789
8.629
8.681
1,417,740
-0.10(-1.13%)
Oct 16, 2006
8.779
8.872
8.753
8.780
2,141,968
+0.00(+0.02%)
Oct 13, 2006
8.915
9.007
8.694
8.779
3,853,914
+0.36(+4.28%)
Oct 12, 2006
8.308
8.431
8.281
8.418
681,299
+0.15(+1.87%)
Oct 11, 2006
8.225
8.296
8.195
8.263
708,315
+0.04(+0.46%)
Oct 10, 2006
8.215
8.251
8.171
8.225
529,200
+0.02(+0.24%)
Oct 09, 2006
8.080
8.233
8.071
8.206
776,037
+0.10(+1.24%)
Oct 06, 2006
8.148
8.148
8.044
8.105
596,553
-0.04(-0.53%)
Oct 05, 2006
7.914
8.166
7.914
8.148
1,085,416
+0.23(+2.96%)
Oct 04, 2006
7.755
7.926
7.755
7.914
784,549
+0.14(+1.83%)
Oct 03, 2006
7.799
7.815
7.642
7.771
1,532,092
-0.05(-0.58%)
Oct 02, 2006
7.845
7.943
7.775
7.817
875,586
-0.03(-0.37%)
Sep 29, 2006
7.862
7.912
7.750
7.845
1,365,190
+0.02(+0.23%)
Sep 28, 2006
7.824
7.858
7.710
7.827
969,954
+0.01(+0.14%)
Sep 27, 2006
7.883
7.912
7.766
7.817
1,247,877
-0.09(-1.18%)
Sep 26, 2006
7.764
7.923
7.741
7.910
999,560
+0.13(+1.62%)
Sep 25, 2006
7.746
7.802
7.665
7.784
893,350
+0.06(+0.72%)
Sep 22, 2006
7.737
7.737
7.633
7.728
667,237
-0.01(-0.12%)
Sep 21, 2006
7.926
7.979
7.721
7.737
1,157,950
-0.16(-2.01%)
Sep 20, 2006
7.883
8.017
7.880
7.896
782,699
+0.06(+0.74%)
Sep 19, 2006
7.883
7.883
7.746
7.838
760,865
-0.05(-0.62%)
Sep 18, 2006
7.901
7.939
7.824
7.887
911,483
+0.06(+0.83%)
Sep 15, 2006
7.869
7.890
7.818
7.822
918,145
-0.00(-0.05%)
Sep 14, 2006
7.890
7.890
7.761
7.826
1,191,627
-0.09(-1.12%)
Sep 13, 2006
7.746
7.926
7.743
7.914
801,942
+0.15(+1.90%)
Sep 12, 2006
7.730
7.771
7.672
7.766
1,277,113
+0.02(+0.28%)
Sep 11, 2006
7.692
7.793
7.669
7.744
767,156
-0.00(-0.02%)
Sep 08, 2006
7.689
7.777
7.689
7.746
845,981
+0.08(+0.99%)
Sep 07, 2006
7.656
7.717
7.548
7.671
941,829
-0.01(-0.07%)
Sep 06, 2006
7.836
7.876
7.660
7.676
952,931
-0.17(-2.23%)
Sep 05, 2006
7.759
7.862
7.658
7.851
937,758
+0.09(+1.18%)
Sep 01, 2006
7.746
7.845
7.725
7.759
966,624
+0.03(+0.44%)
Aug 31, 2006
7.725
7.746
7.645
7.725
1,182,745
+0.02(+0.23%)
Aug 30, 2006
7.640
7.717
7.609
7.707
1,220,122
+0.07(+0.94%)
Aug 29, 2006
7.593
7.665
7.563
7.635
1,417,740
+0.07(+0.98%)
Aug 28, 2006
7.411
7.561
7.404
7.561
925,916
+0.16(+2.12%)
Aug 25, 2006
7.350
7.444
7.319
7.404
391,164
+0.03(+0.42%)
Aug 24, 2006
7.530
7.544
7.341
7.373
969,584
-0.12(-1.54%)
Aug 23, 2006
7.445
7.508
7.406
7.489
784,919
+0.03(+0.46%)
Aug 22, 2006
7.426
7.498
7.395
7.454
508,846
+0.01(+0.15%)
Aug 21, 2006
7.566
7.566
7.429
7.444
472,580
-0.14(-1.90%)
Aug 18, 2006
7.692
7.694
7.507
7.588
810,824
-0.13(-1.66%)
Aug 17, 2006
7.759
7.827
7.716
7.716
794,541
-0.04(-0.51%)
Aug 16, 2006
7.602
7.773
7.572
7.755
1,033,977
+0.19(+2.50%)
Aug 15, 2006
7.476
7.566
7.453
7.566
719,047
+0.17(+2.24%)
Aug 14, 2006
7.408
7.514
7.400
7.400
845,981
+0.03(+0.39%)
Aug 11, 2006
7.390
7.409
7.336
7.372
760,124
-0.02(-0.24%)
Aug 10, 2006
7.325
7.445
7.132
7.390
1,557,626
+0.15(+2.09%)
Aug 09, 2006
7.314
7.373
7.235
7.238
864,854
-0.03(-0.45%)
Aug 08, 2006
7.476
7.476
7.247
7.271
1,442,534
-0.18(-2.39%)
Aug 07, 2006
7.593
7.636
7.436
7.449
1,807,424
-0.18(-2.36%)
Aug 04, 2006
7.782
7.835
7.559
7.629
1,002,521
-0.07(-0.91%)
Aug 03, 2006
7.602
7.762
7.584
7.699
870,035
+0.03(+0.45%)
Aug 02, 2006
7.557
7.692
7.550
7.665
794,911
+0.13(+1.67%)
Aug 01, 2006
7.638
7.649
7.510
7.539
641,702
-0.10(-1.34%)
Jul 31, 2006
7.667
7.703
7.609
7.642
579,160
-0.03(-0.33%)
Jul 28, 2006
7.564
7.705
7.564
7.667
895,940
+0.16(+2.16%)
Jul 27, 2006
7.656
7.683
7.499
7.505
1,333,734
-0.08(-1.12%)
Jul 26, 2006
7.582
7.624
7.478
7.590
1,319,301
+0.01(+0.14%)
Jul 25, 2006
7.584
7.694
7.507
7.579
1,423,661
+0.08(+1.08%)
Jul 24, 2006
7.305
7.503
7.330
7.498
1,836,290
+0.19(+2.64%)
Jul 21, 2006
7.481
7.483
7.227
7.305
1,399,236
-0.20(-2.69%)
Jul 20, 2006
7.791
7.876
7.507
7.507
1,760,425
-0.13(-1.65%)
Jul 19, 2006
7.554
7.741
7.548
7.633
2,495,015
+0.08(+1.05%)
Jul 18, 2006
7.566
7.638
7.415
7.554
1,669,388
+0.02(+0.31%)
Jul 17, 2006
7.791
7.962
7.530
7.530
4,000,832
-0.04(-0.48%)
Jul 14, 2006
7.701
7.701
7.485
7.566
1,068,393
-0.14(-1.82%)
Jul 13, 2006
7.764
7.818
7.651
7.707
1,567,248
-0.09(-1.13%)
Jul 12, 2006
7.899
7.901
7.694
7.795
2,087,938
-0.13(-1.64%)
Jul 11, 2006
8.025
8.049
7.863
7.925
2,542,014
-0.13(-1.61%)
Jul 10, 2006
8.188
8.197
8.031
8.054
1,846,652
-0.09(-1.13%)
Jul 07, 2006
8.298
8.314
8.114
8.146
1,784,480
-0.13(-1.57%)
Jul 06, 2006
8.319
8.377
8.240
8.276
1,412,189
-0.01(-0.09%)
Jul 05, 2006
8.566
8.566
8.252
8.283
1,515,438
-0.29(-3.38%)
Jul 03, 2006
8.557
8.573
8.485
8.573
239,805
+0.04(+0.44%)
Jun 30, 2006
8.595
8.629
8.492
8.535
902,602
-0.05(-0.63%)
Jun 29, 2006
8.233
8.602
8.215
8.589
1,383,693
+0.46(+5.72%)
Jun 28, 2006
8.134
8.137
8.053
8.125
623,198
+0.02(+0.27%)
Jun 27, 2006
8.242
8.265
8.072
8.103
784,549
-0.12(-1.51%)
Jun 26, 2006
8.247
8.274
8.184
8.227
476,650
-0.00(-0.02%)
Jun 23, 2006
8.153
8.307
8.089
8.229
630,970
+0.08(+0.93%)
Jun 22, 2006
8.260
8.407
8.139
8.153
2,349,577
-0.01(-0.13%)
Jun 21, 2006
8.024
8.171
7.993
8.164
1,150,919
+0.14(+1.75%)
Jun 20, 2006
7.998
8.060
7.914
8.024
1,164,241
+0.02(+0.29%)
Jun 19, 2006
8.101
8.117
7.975
8.000
946,270
-0.10(-1.22%)
Jun 16, 2006
8.179
8.189
8.058
8.099
1,112,062
-0.07(-0.88%)
Jun 15, 2006
7.926
8.180
7.880
8.171
2,220,793
+0.23(+2.86%)
Jun 14, 2006
7.925
7.997
7.890
7.944
2,169,353
+0.01(+0.14%)
Jun 13, 2006
7.746
8.029
7.744
7.934
3,187,417
+0.43(+5.71%)
Jun 12, 2006
7.773
7.773
7.505
7.505
1,726,749
-0.24(-3.12%)
Jun 09, 2006
7.674
7.806
7.636
7.746
1,628,310
+0.07(+0.96%)
Jun 08, 2006
7.827
7.845
7.505
7.672
2,765,167
-0.28(-3.56%)
Jun 07, 2006
8.107
8.146
7.944
7.955
992,529
-0.15(-1.91%)
Jun 06, 2006
8.215
8.243
7.984
8.110
1,300,797
-0.10(-1.27%)
Jun 05, 2006
8.479
8.488
8.204
8.215
833,028
-0.27(-3.21%)
Jun 02, 2006
8.404
8.501
8.404
8.487
1,214,941
+0.10(+1.16%)
Jun 01, 2006
8.256
8.389
8.256
8.389
800,092
+0.17(+2.06%)
May 31, 2006
8.110
8.225
8.108
8.220
1,122,794
+0.13(+1.58%)
May 30, 2006
8.207
8.216
8.081
8.092
736,070
-0.16(-1.94%)
May 26, 2006
8.260
8.276
8.206
8.252
942,569
+0.01(+0.13%)
May 25, 2006
8.303
8.308
8.164
8.242
1,167,202
+0.12(+1.46%)
May 24, 2006
8.179
8.245
7.955
8.123
1,901,792
-0.12(-1.44%)
May 23, 2006
8.467
8.479
8.234
8.242
1,363,709
-0.13(-1.59%)
May 22, 2006
8.449
8.488
8.269
8.375
1,115,762
-0.15(-1.75%)
May 19, 2006
8.602
8.708
8.488
8.525
1,969,515
+0.10(+1.18%)
May 18, 2006
8.395
8.494
8.380
8.425
706,464
+0.05(+0.58%)
May 17, 2006
8.467
8.503
8.368
8.377
1,072,834
-0.15(-1.73%)
May 16, 2006
8.638
8.717
8.508
8.525
721,637
-0.14(-1.58%)
May 15, 2006
8.661
8.694
8.562
8.661
897,050
-0.01(-0.12%)
May 12, 2006
8.744
8.782
8.672
8.672
1,156,100
-0.09(-0.99%)
May 11, 2006
9.005
9.056
8.687
8.759
1,351,127
-0.24(-2.64%)
May 10, 2006
8.989
9.067
8.946
8.996
478,501
+0.01(+0.08%)
May 09, 2006
9.079
9.132
8.984
8.989
657,615
-0.07(-0.78%)
May 08, 2006
9.110
9.171
9.058
9.060
541,783
-0.05(-0.49%)
May 05, 2006
9.142
9.211
9.096
9.105
957,372
+0.03(+0.36%)
May 04, 2006
8.937
9.078
8.930
9.072
912,593
+0.16(+1.78%)
May 03, 2006
8.890
8.989
8.890
8.914
944,790
+0.04(+0.41%)
May 02, 2006
8.890
8.908
8.804
8.878
658,725
+0.02(+0.26%)
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
.