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
)
172.53
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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 28, 2006
8.951
8.976
8.837
8.875
1,260,538
-0.12(-1.32%)
Apr 27, 2006
8.908
9.090
8.863
8.994
1,135,446
+0.06(+0.67%)
Apr 26, 2006
8.967
9.070
8.908
8.935
747,588
+0.00(+0.04%)
Apr 25, 2006
9.027
9.072
8.927
8.931
1,064,389
-0.10(-1.06%)
Apr 24, 2006
9.043
9.117
8.982
9.027
1,657,278
-0.03(-0.28%)
Apr 21, 2006
9.025
9.106
8.965
9.052
1,982,961
+0.03(+0.30%)
Apr 20, 2006
8.430
9.115
8.403
9.025
4,705,739
+0.64(+7.63%)
Apr 19, 2006
8.254
8.436
8.250
8.385
1,629,521
+0.10(+1.22%)
Apr 18, 2006
8.131
8.297
8.122
8.284
1,760,904
+0.15(+1.91%)
Apr 17, 2006
8.167
8.221
8.068
8.129
1,338,998
-0.05(-0.55%)
Apr 13, 2006
8.175
8.230
8.160
8.175
1,306,060
+0.00(+0.00%)
Apr 12, 2006
8.223
8.229
8.162
8.175
2,146,172
-0.05(-0.66%)
Apr 11, 2006
8.223
8.270
8.214
8.229
1,779,779
-0.00(-0.04%)
Apr 10, 2006
8.351
8.351
8.221
8.232
1,503,689
-0.10(-1.15%)
Apr 07, 2006
8.326
8.344
8.256
8.328
1,418,198
+0.03(+0.37%)
Apr 06, 2006
8.247
8.299
8.198
8.297
882,673
+0.05(+0.55%)
Apr 05, 2006
8.151
8.284
8.138
8.252
873,420
+0.10(+1.24%)
Apr 04, 2006
8.129
8.184
8.079
8.151
1,105,839
+0.06(+0.73%)
Apr 03, 2006
8.099
8.171
8.061
8.092
1,072,531
-0.01(-0.09%)
Mar 31, 2006
8.106
8.187
8.047
8.099
1,530,336
+0.06(+0.78%)
Mar 30, 2006
7.917
8.050
7.917
8.036
1,582,519
+0.13(+1.66%)
Mar 29, 2006
7.785
7.926
7.785
7.904
1,185,409
+0.11(+1.41%)
Mar 28, 2006
7.735
7.845
7.710
7.794
1,507,761
+0.05(+0.65%)
Mar 27, 2006
7.782
7.825
7.704
7.744
732,415
-0.06(-0.76%)
Mar 24, 2006
7.802
7.852
7.778
7.803
600,291
+0.00(+0.00%)
Mar 23, 2006
7.868
7.868
7.784
7.803
710,209
-0.06(-0.82%)
Mar 22, 2006
7.816
7.875
7.800
7.868
1,243,514
+0.04(+0.53%)
Mar 21, 2006
7.926
7.964
7.798
7.827
2,172,078
-0.14(-1.72%)
Mar 20, 2006
7.857
7.980
7.823
7.964
1,187,630
+0.12(+1.52%)
Mar 17, 2006
7.802
7.872
7.764
7.845
1,376,747
+0.04(+0.55%)
Mar 16, 2006
7.863
7.863
7.784
7.802
1,018,127
-0.04(-0.46%)
Mar 15, 2006
7.829
7.859
7.755
7.838
1,033,671
+0.00(+0.02%)
Mar 14, 2006
7.746
7.845
7.726
7.836
1,007,764
+0.06(+0.74%)
Mar 13, 2006
7.753
7.836
7.739
7.778
1,119,162
+0.03(+0.33%)
Mar 10, 2006
7.737
7.816
7.706
7.753
943,368
+0.00(+0.05%)
Mar 09, 2006
7.647
7.807
7.632
7.749
1,235,372
+0.11(+1.41%)
Mar 08, 2006
7.620
7.719
7.587
7.641
1,468,531
-0.01(-0.07%)
Mar 07, 2006
7.701
7.757
7.575
7.647
3,246,830
-0.37(-4.65%)
Mar 06, 2006
8.059
8.115
7.942
8.020
893,775
-0.05(-0.65%)
Mar 03, 2006
8.039
8.155
8.012
8.072
1,226,119
+0.03(+0.43%)
Mar 02, 2006
7.998
8.075
7.928
8.038
1,582,890
+0.01(+0.16%)
Mar 01, 2006
7.748
8.052
7.742
8.025
2,141,731
+0.31(+3.99%)
Feb 28, 2006
7.710
7.757
7.614
7.717
963,353
+0.01(+0.09%)
Feb 27, 2006
7.764
7.845
7.681
7.710
1,145,809
-0.05(-0.58%)
Feb 24, 2006
7.638
7.755
7.607
7.755
690,594
+0.11(+1.46%)
Feb 23, 2006
7.697
7.710
7.609
7.643
888,964
-0.09(-1.16%)
Feb 22, 2006
7.710
7.744
7.665
7.733
702,437
+0.06(+0.73%)
Feb 21, 2006
7.701
7.717
7.618
7.677
730,934
-0.02(-0.30%)
Feb 17, 2006
7.764
7.776
7.699
7.701
673,200
-0.05(-0.70%)
Feb 16, 2006
7.683
7.757
7.650
7.755
839,372
+0.09(+1.15%)
Feb 15, 2006
7.602
7.704
7.596
7.667
814,205
+0.06(+0.85%)
Feb 14, 2006
7.584
7.643
7.530
7.602
1,674,303
+0.05(+0.60%)
Feb 13, 2006
7.513
7.584
7.375
7.557
1,579,929
+0.04(+0.58%)
Feb 10, 2006
7.531
7.566
7.398
7.513
1,577,338
-0.03(-0.41%)
Feb 09, 2006
7.497
7.713
7.497
7.544
1,845,656
+0.06(+0.87%)
Feb 08, 2006
7.389
7.481
7.389
7.479
1,012,945
+0.09(+1.27%)
Feb 07, 2006
7.454
7.512
7.373
7.386
1,123,603
-0.07(-0.97%)
Feb 06, 2006
7.386
7.477
7.360
7.458
1,088,815
+0.04(+0.51%)
Feb 03, 2006
7.386
7.467
7.346
7.420
2,321,596
+0.03(+0.46%)
Feb 02, 2006
7.413
7.420
7.313
7.386
2,390,804
-0.03(-0.36%)
Feb 01, 2006
7.377
7.429
7.259
7.413
3,475,548
+0.00(+0.02%)
Jan 31, 2006
7.440
7.463
7.393
7.411
2,024,041
-0.07(-0.96%)
Jan 30, 2006
7.331
7.557
7.331
7.483
1,482,964
+0.15(+2.06%)
Jan 27, 2006
7.567
7.566
7.285
7.331
3,066,224
-0.23(-3.10%)
Jan 26, 2006
7.512
7.587
7.476
7.566
2,680,957
+0.09(+1.20%)
Jan 25, 2006
7.746
7.771
7.153
7.476
7,728,292
-0.34(-4.38%)
Jan 24, 2006
7.656
7.845
7.650
7.818
1,181,708
+0.18(+2.31%)
Jan 23, 2006
7.674
7.697
7.616
7.641
680,972
-0.04(-0.54%)
Jan 20, 2006
7.971
7.971
7.665
7.683
914,131
-0.29(-3.66%)
Jan 19, 2006
7.908
8.014
7.908
7.975
615,835
+0.08(+0.98%)
Jan 18, 2006
7.845
7.937
7.809
7.897
371,203
+0.02(+0.21%)
Jan 17, 2006
7.980
7.980
7.866
7.881
375,644
-0.13(-1.57%)
Jan 13, 2006
7.899
8.029
7.856
8.007
529,603
+0.12(+1.58%)
Jan 12, 2006
7.994
8.070
7.877
7.883
1,098,807
-0.11(-1.40%)
Jan 11, 2006
8.102
8.119
7.939
7.994
1,491,106
-0.10(-1.22%)
Jan 10, 2006
8.178
8.178
8.070
8.093
697,626
-0.08(-1.04%)
Jan 09, 2006
8.012
8.178
8.000
8.178
1,671,712
+0.15(+1.91%)
Jan 06, 2006
7.908
8.039
7.866
8.025
1,209,835
+0.15(+1.85%)
Jan 05, 2006
7.746
7.884
7.746
7.879
1,263,129
+0.14(+1.79%)
Jan 04, 2006
7.674
7.746
7.661
7.740
639,151
+0.08(+1.06%)
Jan 03, 2006
7.658
7.712
7.551
7.659
1,452,987
-0.00(-0.05%)
Dec 30, 2005
7.719
7.719
7.598
7.663
967,424
-0.07(-0.95%)
Dec 29, 2005
7.719
7.811
7.692
7.737
745,738
+0.02(+0.30%)
Dec 28, 2005
7.674
7.719
7.652
7.713
512,579
+0.06(+0.75%)
Dec 27, 2005
7.719
7.753
7.614
7.656
755,360
-0.06(-0.82%)
Dec 23, 2005
7.704
7.791
7.699
7.719
564,022
+0.04(+0.54%)
Dec 22, 2005
7.612
7.677
7.566
7.677
565,132
+0.10(+1.33%)
Dec 21, 2005
7.566
7.622
7.519
7.576
1,158,022
+0.04(+0.50%)
Dec 20, 2005
7.643
7.665
7.519
7.539
1,474,452
-0.11(-1.41%)
Dec 19, 2005
7.717
7.731
7.585
7.647
839,742
-0.06(-0.84%)
Dec 16, 2005
7.868
7.893
7.712
7.712
1,167,645
-0.15(-1.90%)
Dec 15, 2005
7.881
7.906
7.827
7.861
532,194
-0.04(-0.48%)
Dec 14, 2005
8.025
8.081
7.857
7.899
1,080,673
-0.11(-1.37%)
Dec 13, 2005
7.856
8.043
7.856
8.009
2,124,336
+0.15(+1.95%)
Dec 12, 2005
7.809
7.863
7.791
7.856
1,309,020
+0.05(+0.69%)
Dec 09, 2005
7.710
7.802
7.658
7.802
1,018,497
+0.08(+1.00%)
Dec 08, 2005
7.719
7.767
7.627
7.724
744,628
-0.00(-0.05%)
Dec 07, 2005
7.764
7.805
7.661
7.728
739,076
+0.01(+0.12%)
Dec 06, 2005
7.688
7.821
7.688
7.719
553,659
+0.04(+0.49%)
Dec 05, 2005
7.823
7.854
7.656
7.681
681,712
-0.16(-2.04%)
Dec 02, 2005
7.746
7.874
7.728
7.841
674,310
+0.06(+0.76%)
Dec 01, 2005
7.694
7.863
7.694
7.782
893,405
+0.11(+1.38%)
Nov 30, 2005
7.764
7.776
7.656
7.676
771,645
-0.05(-0.63%)
Nov 29, 2005
7.710
7.872
7.688
7.724
795,701
+0.03(+0.35%)
Nov 28, 2005
7.737
7.749
7.639
7.697
593,630
-0.04(-0.51%)
Nov 25, 2005
7.737
7.755
7.710
7.737
167,282
+0.01(+0.16%)
Nov 23, 2005
7.674
7.744
7.656
7.724
586,598
+0.05(+0.59%)
Nov 22, 2005
7.674
7.713
7.576
7.679
589,558
+0.01(+0.07%)
Nov 21, 2005
7.639
7.674
7.578
7.674
633,230
+0.06(+0.83%)
Nov 18, 2005
7.649
7.704
7.585
7.611
989,259
-0.02(-0.26%)
Nov 17, 2005
7.569
7.639
7.515
7.630
1,310,871
+0.06(+0.86%)
Nov 16, 2005
7.679
7.695
7.530
7.566
1,199,843
-0.12(-1.55%)
Nov 15, 2005
7.776
7.836
7.685
7.685
1,343,809
-0.10(-1.30%)
Nov 14, 2005
7.697
7.816
7.656
7.785
1,089,555
+0.08(+1.05%)
Nov 11, 2005
7.629
7.726
7.625
7.704
931,895
+0.08(+1.11%)
Nov 10, 2005
7.539
7.627
7.492
7.620
1,210,946
+0.08(+1.08%)
Nov 09, 2005
7.467
7.549
7.414
7.539
1,093,256
+0.07(+0.89%)
Nov 08, 2005
7.404
7.513
7.349
7.472
1,104,729
+0.03(+0.44%)
Nov 07, 2005
7.467
7.476
7.348
7.440
993,701
-0.03(-0.36%)
Nov 04, 2005
7.432
7.467
7.362
7.467
1,278,673
+0.04(+0.58%)
Nov 03, 2005
7.290
7.477
7.267
7.423
1,849,357
+0.17(+2.33%)
Nov 02, 2005
7.184
7.294
7.132
7.254
1,674,303
+0.08(+1.08%)
Nov 01, 2005
7.310
7.310
7.088
7.177
1,632,112
-0.16(-2.19%)
Oct 31, 2005
7.277
7.357
7.258
7.337
803,102
+0.06(+0.82%)
Oct 28, 2005
7.250
7.300
7.177
7.277
2,266,822
+0.03(+0.42%)
Oct 27, 2005
7.377
7.377
7.171
7.247
1,701,319
-0.13(-1.73%)
Oct 26, 2005
7.340
7.396
7.270
7.375
1,785,701
+0.03(+0.37%)
Oct 25, 2005
7.429
7.429
7.274
7.348
2,025,521
-0.08(-1.09%)
Oct 24, 2005
7.468
7.513
7.382
7.429
2,202,056
-0.04(-0.55%)
Oct 21, 2005
7.360
7.566
7.360
7.470
2,226,112
+0.11(+1.49%)
Oct 20, 2005
7.476
7.704
7.277
7.360
4,516,621
-0.46(-5.94%)
Oct 19, 2005
7.692
7.845
7.557
7.825
1,243,144
+0.11(+1.40%)
Oct 18, 2005
7.746
7.753
7.652
7.717
1,151,731
-0.05(-0.63%)
Oct 17, 2005
7.744
7.800
7.715
7.766
1,322,714
+0.04(+0.47%)
Oct 14, 2005
7.614
7.730
7.566
7.730
986,299
+0.12(+1.54%)
Oct 13, 2005
7.701
7.704
7.566
7.612
842,332
-0.09(-1.15%)
Oct 12, 2005
7.683
7.875
7.650
7.701
1,286,815
-0.01(-0.19%)
Oct 11, 2005
7.697
7.816
7.663
7.715
1,259,428
+0.02(+0.23%)
Oct 10, 2005
7.773
7.784
7.632
7.697
944,478
-0.07(-0.95%)
Oct 07, 2005
7.746
7.818
7.730
7.771
1,597,323
+0.03(+0.44%)
Oct 06, 2005
7.764
7.823
7.654
7.737
1,326,415
-0.03(-0.35%)
Oct 05, 2005
7.917
7.993
7.764
7.764
1,851,577
-0.18(-2.27%)
Oct 04, 2005
7.903
8.077
7.903
7.944
1,955,944
+0.04(+0.52%)
Oct 03, 2005
7.728
7.976
7.728
7.903
1,307,540
+0.16(+2.09%)
Sep 30, 2005
7.639
7.744
7.636
7.740
722,422
+0.10(+1.32%)
Sep 29, 2005
7.467
7.647
7.467
7.639
752,400
+0.16(+2.12%)
Sep 28, 2005
7.503
7.555
7.449
7.481
860,097
-0.04(-0.48%)
Sep 27, 2005
7.548
7.569
7.461
7.517
1,131,375
-0.02(-0.29%)
Sep 26, 2005
7.530
7.587
7.476
7.539
1,088,815
+0.03(+0.36%)
Sep 23, 2005
7.513
7.618
7.250
7.512
1,587,701
+0.18(+2.46%)
Sep 22, 2005
7.277
7.333
7.247
7.331
1,023,308
+0.04(+0.54%)
Sep 21, 2005
7.295
7.357
7.272
7.292
1,727,966
-0.00(-0.05%)
Sep 20, 2005
7.344
7.393
7.227
7.295
1,365,645
-0.00(-0.05%)
Sep 19, 2005
7.241
7.373
7.234
7.299
1,519,233
-0.01(-0.12%)
Sep 16, 2005
7.106
7.413
7.101
7.308
4,613,585
+0.32(+4.56%)
Sep 15, 2005
7.097
7.115
6.978
6.989
1,430,041
-0.08(-1.12%)
Sep 14, 2005
7.169
7.198
7.063
7.068
1,071,420
-0.14(-1.92%)
Sep 13, 2005
7.232
7.240
7.137
7.207
725,753
-0.03(-0.35%)
Sep 12, 2005
7.205
7.290
7.205
7.232
1,410,056
-0.09(-1.18%)
Sep 09, 2005
7.236
7.339
7.223
7.319
569,944
+0.09(+1.27%)
Sep 08, 2005
7.232
7.234
7.153
7.227
666,168
-0.01(-0.10%)
Sep 07, 2005
7.292
7.346
7.198
7.234
637,301
-0.06(-0.77%)
Sep 06, 2005
7.223
7.306
7.177
7.290
1,095,476
+0.08(+1.12%)
Sep 02, 2005
7.250
7.277
7.160
7.209
606,583
-0.05(-0.69%)
Sep 01, 2005
7.241
7.286
7.229
7.259
569,944
+0.00(+0.02%)
Aug 31, 2005
7.232
7.258
7.173
7.258
816,796
+0.04(+0.60%)
Aug 30, 2005
7.218
7.229
7.169
7.214
633,970
-0.02(-0.30%)
Aug 29, 2005
7.236
7.241
7.099
7.236
854,916
+0.08(+1.06%)
Aug 26, 2005
7.196
7.214
7.117
7.160
523,312
-0.04(-0.50%)
Aug 25, 2005
7.169
7.236
7.155
7.196
993,331
+0.06(+0.81%)
Aug 24, 2005
7.142
7.232
7.108
7.139
885,263
-0.03(-0.43%)
Aug 23, 2005
7.142
7.207
7.124
7.169
1,198,362
+0.02(+0.23%)
Aug 22, 2005
7.106
7.184
7.097
7.153
939,297
+0.08(+1.12%)
Aug 19, 2005
7.016
7.076
6.973
7.074
369,723
+0.08(+1.19%)
Aug 18, 2005
7.034
7.036
6.966
6.991
666,168
-0.08(-1.07%)
Aug 17, 2005
7.007
7.077
6.989
7.067
730,564
+0.08(+1.11%)
Aug 16, 2005
7.087
7.087
6.989
6.989
543,667
-0.10(-1.35%)
Aug 15, 2005
7.187
7.196
7.016
7.085
588,818
-0.09(-1.21%)
Aug 12, 2005
7.142
7.223
7.092
7.171
829,009
+0.02(+0.33%)
Aug 11, 2005
7.040
7.151
7.040
7.148
548,108
+0.12(+1.74%)
Aug 10, 2005
7.052
7.077
6.959
7.025
873,420
-0.04(-0.61%)
Aug 09, 2005
7.076
7.115
7.045
7.068
827,159
-0.01(-0.10%)
Aug 08, 2005
6.845
7.108
6.842
7.076
1,009,615
-0.02(-0.33%)
Aug 05, 2005
7.187
7.187
7.076
7.099
498,515
-0.09(-1.23%)
Aug 04, 2005
7.236
7.236
7.151
7.187
1,083,263
-0.05(-0.75%)
Aug 03, 2005
7.295
7.295
7.205
7.241
1,158,762
-0.05(-0.74%)
Aug 02, 2005
7.468
7.483
7.231
7.295
1,439,293
-0.17(-2.32%)
Aug 01, 2005
7.250
7.521
7.250
7.468
874,530
+0.05(+0.63%)
Jul 29, 2005
7.476
7.477
7.333
7.422
737,226
-0.06(-0.79%)
Jul 28, 2005
7.375
7.510
7.331
7.481
1,007,764
+0.10(+1.32%)
Jul 27, 2005
7.386
7.386
7.279
7.384
584,747
-0.00(-0.05%)
Jul 26, 2005
7.317
7.389
7.317
7.387
2,288,658
+0.08(+1.08%)
Jul 25, 2005
7.449
7.449
7.236
7.308
1,228,710
-0.16(-2.17%)
Jul 22, 2005
7.378
7.481
7.371
7.470
1,078,822
+0.09(+1.17%)
Jul 21, 2005
7.611
7.612
7.335
7.384
3,132,101
-0.32(-4.12%)
Jul 20, 2005
7.710
7.816
7.638
7.701
2,550,314
+0.04(+0.47%)
Jul 19, 2005
7.584
7.667
7.531
7.665
1,508,131
+0.08(+1.09%)
Jul 18, 2005
7.521
7.607
7.467
7.582
1,282,744
+0.03(+0.45%)
Jul 15, 2005
7.494
7.602
7.438
7.548
1,650,987
+0.05(+0.67%)
Jul 14, 2005
7.468
7.497
7.380
7.497
1,598,433
+0.02(+0.27%)
Jul 13, 2005
7.495
7.504
7.373
7.477
1,846,766
-0.05(-0.72%)
Jul 12, 2005
7.629
7.629
7.461
7.531
884,523
-0.08(-1.11%)
Jul 11, 2005
7.569
7.645
7.540
7.616
731,674
+0.05(+0.62%)
Jul 08, 2005
7.467
7.605
7.443
7.569
1,214,276
+0.06(+0.77%)
Jul 07, 2005
7.495
7.526
7.405
7.512
816,796
-0.03(-0.38%)
Jul 06, 2005
7.636
7.656
7.533
7.540
587,338
-0.10(-1.25%)
Jul 05, 2005
7.627
7.656
7.580
7.636
839,742
+0.01(+0.14%)
Jul 01, 2005
7.540
7.681
7.517
7.625
1,236,112
+0.09(+1.15%)
Jun 30, 2005
7.539
7.630
7.531
7.539
2,176,149
+0.19(+2.57%)
Jun 29, 2005
7.366
7.375
7.294
7.349
1,272,011
-0.02(-0.22%)
Jun 28, 2005
7.313
7.366
7.279
7.366
796,071
+0.14(+1.89%)
Jun 27, 2005
7.214
7.249
7.177
7.229
819,387
-0.00(-0.05%)
Jun 24, 2005
7.299
7.395
7.099
7.232
1,992,953
-0.16(-2.22%)
Jun 23, 2005
7.441
7.449
7.353
7.396
1,564,015
-0.05(-0.61%)
Jun 22, 2005
7.463
7.476
7.378
7.441
1,247,215
+0.02(+0.32%)
Jun 21, 2005
7.340
7.425
7.322
7.418
887,854
+0.07(+1.01%)
Jun 20, 2005
7.395
7.395
7.319
7.344
689,114
-0.05(-0.68%)
Jun 17, 2005
7.295
7.422
7.295
7.395
1,724,265
+0.14(+1.86%)
Jun 16, 2005
7.205
7.261
7.186
7.259
747,959
+0.06(+0.80%)
Jun 15, 2005
7.209
7.209
7.106
7.202
1,009,245
-0.01(-0.13%)
Jun 14, 2005
7.119
7.211
7.112
7.211
1,296,437
+0.08(+1.14%)
Jun 13, 2005
6.998
7.132
6.998
7.130
1,119,903
+0.13(+1.88%)
Jun 10, 2005
6.971
7.000
6.937
6.998
752,770
+0.03(+0.39%)
Jun 09, 2005
6.959
6.982
6.921
6.971
641,742
+0.01(+0.16%)
Jun 08, 2005
6.955
6.995
6.939
6.960
806,803
+0.01(+0.13%)
Jun 07, 2005
6.899
6.980
6.897
6.951
964,833
+0.03(+0.50%)
Jun 06, 2005
6.881
6.917
6.854
6.917
385,637
+0.03(+0.47%)
Jun 03, 2005
6.937
6.975
6.863
6.885
299,035
-0.07(-0.96%)
Jun 02, 2005
6.935
7.018
6.890
6.951
612,134
+0.02(+0.23%)
Jun 01, 2005
6.899
7.025
6.845
6.935
833,820
+0.05(+0.71%)
May 31, 2005
6.996
6.996
6.887
6.887
785,708
-0.11(-1.57%)
May 27, 2005
7.043
7.050
6.980
6.996
558,841
-0.06(-0.87%)
May 26, 2005
6.917
7.061
6.917
7.058
820,497
+0.19(+2.70%)
May 25, 2005
6.971
6.986
6.861
6.872
596,220
-0.12(-1.75%)
May 24, 2005
7.007
7.040
6.971
6.995
648,773
-0.01(-0.18%)
May 23, 2005
6.971
7.045
6.969
7.007
1,215,017
+0.06(+0.88%)
May 20, 2005
6.942
6.950
6.811
6.946
1,042,183
+0.00(+0.03%)
May 19, 2005
6.881
7.171
6.870
6.944
2,106,942
+0.18(+2.72%)
May 18, 2005
6.656
6.814
6.613
6.760
740,927
+0.14(+2.18%)
May 17, 2005
6.643
6.643
6.548
6.616
957,802
-0.04(-0.57%)
May 16, 2005
6.620
6.663
6.573
6.654
868,609
+0.03(+0.52%)
May 13, 2005
6.688
6.692
6.557
6.620
1,247,215
-0.07(-1.02%)
May 12, 2005
6.865
6.885
6.687
6.688
981,117
-0.17(-2.55%)
May 11, 2005
6.849
6.890
6.793
6.863
1,041,813
+0.01(+0.16%)
May 10, 2005
6.953
6.953
6.811
6.852
569,203
-0.12(-1.78%)
May 09, 2005
6.928
6.977
6.888
6.977
1,141,368
+0.07(+0.96%)
May 06, 2005
6.953
6.986
6.883
6.910
862,317
-0.00(-0.03%)
May 05, 2005
6.791
6.950
6.766
6.912
1,720,564
+0.10(+1.51%)
May 04, 2005
6.894
6.923
6.809
6.809
1,628,411
-0.09(-1.31%)
May 03, 2005
6.894
6.935
6.840
6.899
1,062,908
+0.02(+0.24%)
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
.