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 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%)
Oct 01, 2004
5.507
5.507
5.449
5.485
1,395,165
+0.02(+0.43%)
Sep 30, 2004
5.422
5.478
5.419
5.462
818,225
+0.01(+0.17%)
Sep 29, 2004
5.332
5.460
5.332
5.453
574,349
+0.10(+1.92%)
Sep 28, 2004
5.287
5.361
5.276
5.350
415,589
+0.04(+0.78%)
Sep 27, 2004
5.312
5.354
5.242
5.309
620,978
-0.02(-0.44%)
Sep 24, 2004
5.363
5.399
5.320
5.332
580,270
-0.03(-0.57%)
Sep 23, 2004
5.440
5.440
5.354
5.363
871,516
-0.10(-1.78%)
Sep 22, 2004
5.514
5.514
5.440
5.460
902,231
-0.06(-1.01%)
Sep 21, 2004
5.530
5.567
5.498
5.516
474,060
+0.01(+0.23%)
Sep 20, 2004
5.530
5.568
5.476
5.503
743,471
-0.03(-0.49%)
Sep 17, 2004
5.539
5.575
5.451
5.530
870,035
+0.03(+0.52%)
Sep 16, 2004
5.458
5.552
5.458
5.502
750,503
+0.04(+0.79%)
Sep 15, 2004
5.413
5.467
5.370
5.458
778,998
+0.03(+0.50%)
Sep 14, 2004
5.404
5.449
5.372
5.431
545,113
-0.01(-0.10%)
Sep 13, 2004
5.431
5.505
5.413
5.437
745,692
+0.03(+0.60%)
Sep 10, 2004
5.368
5.424
5.312
5.404
1,587,972
+0.06(+1.08%)
Sep 09, 2004
5.276
5.359
5.267
5.347
613,576
+0.07(+1.37%)
Sep 08, 2004
5.260
5.303
5.260
5.275
554,365
+0.02(+0.31%)
Sep 07, 2004
5.206
5.267
5.206
5.258
820,816
+0.08(+1.64%)
Sep 03, 2004
5.222
5.224
5.158
5.174
396,345
-0.09(-1.78%)
Sep 02, 2004
5.127
5.276
5.122
5.267
732,739
+0.12(+2.42%)
Sep 01, 2004
5.170
5.206
5.138
5.143
574,719
+0.00(+0.00%)
Aug 31, 2004
5.201
5.213
5.073
5.143
812,304
-0.05(-0.87%)
Aug 30, 2004
5.190
5.242
5.147
5.188
435,943
-0.04(-0.76%)
Aug 27, 2004
5.195
5.267
5.188
5.228
588,412
+0.01(+0.24%)
Aug 26, 2004
5.269
5.282
5.212
5.215
549,184
-0.07(-1.40%)
Aug 25, 2004
5.271
5.323
5.228
5.289
409,668
+0.00(+0.03%)
Aug 24, 2004
5.314
5.332
5.251
5.287
593,223
+0.02(+0.34%)
Aug 23, 2004
5.269
5.314
5.260
5.269
593,593
+0.02(+0.38%)
Aug 20, 2004
5.172
5.253
5.143
5.249
543,263
+0.08(+1.50%)
Aug 19, 2004
5.251
5.264
5.147
5.172
586,931
-0.07(-1.41%)
Aug 18, 2004
5.158
5.249
5.114
5.246
762,715
+0.05(+1.01%)
Aug 17, 2004
5.188
5.276
5.176
5.194
478,871
+0.02(+0.31%)
Aug 16, 2004
5.170
5.224
5.116
5.177
787,140
+0.01(+0.14%)
Aug 13, 2004
5.152
5.195
5.136
5.170
659,465
+0.02(+0.31%)
Aug 12, 2004
5.212
5.212
5.078
5.154
893,350
-0.06(-1.11%)
Aug 11, 2004
5.287
5.287
5.136
5.212
1,206,429
-0.11(-2.00%)
Aug 10, 2004
5.203
5.340
5.203
5.318
1,561,327
+0.12(+2.39%)
Aug 09, 2004
5.213
5.262
5.179
5.194
1,224,933
-0.02(-0.38%)
Aug 06, 2004
5.386
5.386
5.179
5.213
784,919
-0.19(-3.53%)
Aug 05, 2004
5.534
5.534
5.381
5.404
979,946
-0.13(-2.28%)
Aug 04, 2004
5.494
5.539
5.444
5.530
584,341
+0.04(+0.66%)
Aug 03, 2004
5.548
5.548
5.442
5.494
708,315
-0.07(-1.29%)
Aug 02, 2004
5.548
5.567
5.446
5.567
769,006
+0.01(+0.19%)
Jul 30, 2004
5.539
5.561
5.458
5.556
710,905
-0.01(-0.19%)
Jul 29, 2004
5.512
5.583
5.505
5.567
916,664
+0.07(+1.21%)
Jul 28, 2004
5.485
5.556
5.394
5.500
865,224
+0.02(+0.39%)
Jul 27, 2004
5.516
5.516
5.455
5.478
1,783,740
-0.04(-0.69%)
Jul 26, 2004
5.570
5.666
5.455
5.516
1,529,131
-0.05(-0.94%)
Jul 23, 2004
5.693
5.693
5.559
5.568
1,541,713
-0.14(-2.52%)
Jul 22, 2004
5.739
5.786
5.614
5.712
1,480,652
-0.03(-0.44%)
Jul 21, 2004
5.485
5.754
5.485
5.738
3,378,003
+0.26(+4.77%)
Jul 20, 2004
5.494
5.518
5.458
5.476
1,545,414
+0.00(+0.00%)
Jul 19, 2004
5.493
5.500
5.448
5.476
967,734
+0.00(+0.03%)
Jul 16, 2004
5.527
5.561
5.475
5.475
813,785
-0.05(-0.95%)
Jul 15, 2004
5.523
5.541
5.494
5.527
1,896,981
+0.00(+0.07%)
Jul 14, 2004
5.503
5.568
5.467
5.523
1,267,491
-0.01(-0.13%)
Jul 13, 2004
5.509
5.590
5.505
5.530
1,421,811
+0.02(+0.39%)
Jul 12, 2004
5.538
5.538
5.433
5.509
1,031,386
-0.03(-0.52%)
Jul 09, 2004
5.494
5.603
5.494
5.538
1,094,298
+0.04(+0.79%)
Jul 08, 2004
5.446
5.530
5.394
5.494
1,215,311
+0.07(+1.33%)
Jul 07, 2004
5.422
5.489
5.388
5.422
1,790,401
+0.02(+0.37%)
Jul 06, 2004
5.437
5.478
5.403
5.403
1,032,496
-0.03(-0.63%)
Jul 02, 2004
5.503
5.514
5.386
5.437
1,275,263
-0.10(-1.89%)
Jul 01, 2004
5.539
5.567
5.469
5.541
1,370,001
-0.03(-0.45%)
Jun 30, 2004
5.539
5.585
5.525
5.567
1,618,688
-0.00(-0.03%)
Jun 29, 2004
5.431
5.581
5.417
5.568
1,285,255
+0.15(+2.73%)
Jun 28, 2004
5.417
5.457
5.401
5.421
1,380,733
-0.02(-0.30%)
Jun 25, 2004
5.401
5.458
5.381
5.437
2,443,205
+0.06(+1.07%)
Jun 24, 2004
5.437
5.437
5.359
5.379
981,057
-0.02(-0.33%)
Jun 23, 2004
5.350
5.437
5.291
5.397
1,366,300
+0.08(+1.46%)
Jun 22, 2004
5.233
5.341
5.213
5.320
1,356,678
+0.10(+1.93%)
Jun 21, 2004
5.296
5.296
5.204
5.219
895,570
-0.09(-1.63%)
Jun 18, 2004
5.296
5.361
5.293
5.305
1,107,621
+0.01(+0.14%)
Jun 17, 2004
5.323
5.341
5.242
5.298
1,951,011
-0.06(-1.04%)
Jun 16, 2004
5.224
5.367
5.198
5.354
1,716,017
+0.12(+2.20%)
Jun 15, 2004
5.001
5.269
4.990
5.239
1,881,438
+0.24(+4.83%)
Jun 14, 2004
4.990
5.031
4.977
4.997
763,085
-0.04(-0.75%)
Jun 10, 2004
4.981
5.066
4.972
5.035
641,702
+0.07(+1.45%)
Jun 09, 2004
5.026
5.040
4.961
4.963
526,240
-0.08(-1.61%)
Jun 08, 2004
4.976
5.066
4.945
5.044
1,138,707
+0.02(+0.47%)
Jun 07, 2004
4.936
5.022
4.902
5.021
581,380
+0.13(+2.65%)
Jun 04, 2004
4.851
4.929
4.828
4.891
574,349
+0.05(+1.00%)
Jun 03, 2004
4.918
4.918
4.842
4.842
707,944
-0.10(-2.04%)
Jun 02, 2004
4.920
4.958
4.886
4.943
937,758
+0.06(+1.22%)
Jun 01, 2004
4.823
4.909
4.823
4.884
736,810
+0.02(+0.37%)
May 28, 2004
4.817
4.877
4.786
4.866
1,013,993
+0.05(+1.01%)
May 27, 2004
4.819
4.846
4.774
4.817
711,645
-0.00(-0.04%)
May 26, 2004
4.747
4.819
4.722
4.819
743,841
+0.05(+0.98%)
May 25, 2004
4.758
4.832
4.711
4.772
696,472
+0.01(+0.30%)
May 24, 2004
4.740
4.783
4.718
4.758
544,003
+0.01(+0.11%)
May 21, 2004
4.668
4.754
4.642
4.752
848,941
+0.09(+1.85%)
May 20, 2004
4.666
4.714
4.633
4.666
398,936
+0.03(+0.58%)
May 19, 2004
4.684
4.781
4.635
4.639
662,056
-0.04(-0.81%)
May 18, 2004
4.702
4.756
4.675
4.677
871,146
+0.01(+0.15%)
May 17, 2004
4.648
4.754
4.630
4.669
950,341
-0.00(-0.04%)
May 14, 2004
4.704
4.736
4.651
4.671
937,018
-0.02(-0.46%)
May 13, 2004
4.612
4.736
4.612
4.693
737,180
+0.05(+0.97%)
May 12, 2004
4.702
4.702
4.567
4.648
1,060,252
-0.09(-1.83%)
May 11, 2004
4.644
4.734
4.608
4.734
1,102,440
+0.09(+1.94%)
May 10, 2004
4.664
4.695
4.529
4.644
786,029
-0.02(-0.50%)
May 07, 2004
4.743
4.812
4.664
4.668
441,864
-0.12(-2.52%)
May 06, 2004
4.846
4.846
4.720
4.788
1,065,803
-0.08(-1.74%)
May 05, 2004
4.781
4.889
4.781
4.873
756,424
+0.09(+1.92%)
May 04, 2004
4.779
4.855
4.768
4.781
1,649,034
+0.00(+0.04%)
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
.