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
Badger Meter
(NY:
BMI
)
200.64
+0.99 (+0.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2009
17.75
17.92
17.09
17.25
483,483
-0.50(-2.84%)
Jun 29, 2009
17.33
17.77
16.63
17.76
983,548
+0.46(+2.68%)
Jun 26, 2009
17.42
17.52
17.13
17.29
1,009,700
-0.19(-1.06%)
Jun 25, 2009
17.41
17.52
17.32
17.48
626,277
-0.01(-0.07%)
Jun 24, 2009
18.51
18.62
17.36
17.49
1,264,406
-0.92(-4.98%)
Jun 23, 2009
18.72
18.89
18.10
18.41
4,538,681
-0.04(-0.20%)
Jun 22, 2009
18.04
18.53
17.69
18.45
627,783
+0.05(+0.27%)
Jun 19, 2009
18.12
18.44
17.87
18.40
798,752
+0.56(+3.14%)
Jun 18, 2009
17.89
18.13
17.58
17.84
667,159
+0.11(+0.64%)
Jun 17, 2009
17.38
18.59
17.38
17.72
1,407,212
+1.16(+6.98%)
Jun 16, 2009
16.89
17.51
16.44
16.57
354,999
-0.06(-0.38%)
Jun 15, 2009
16.51
16.65
15.67
16.63
449,982
-0.08(-0.45%)
Jun 12, 2009
16.86
16.96
16.41
16.70
184,405
-0.26(-1.54%)
Jun 11, 2009
17.34
17.59
16.93
16.97
128,303
-0.28(-1.64%)
Jun 10, 2009
17.26
17.50
16.85
17.25
313,938
+0.11(+0.66%)
Jun 09, 2009
17.35
17.36
17.03
17.13
123,994
-0.08(-0.44%)
Jun 08, 2009
17.07
17.51
16.96
17.21
149,191
-0.31(-1.75%)
Jun 05, 2009
17.88
17.88
17.28
17.52
136,854
-0.18(-1.00%)
Jun 04, 2009
17.52
17.77
17.20
17.69
108,076
+0.27(+1.57%)
Jun 03, 2009
17.53
17.69
17.01
17.42
173,948
-0.19(-1.08%)
Jun 02, 2009
17.61
17.70
17.26
17.61
255,157
-0.04(-0.24%)
Jun 01, 2009
17.48
18.15
17.21
17.65
324,865
+0.56(+3.27%)
May 29, 2009
16.73
17.09
16.41
17.09
245,316
+0.47(+2.81%)
May 28, 2009
17.14
17.18
16.15
16.62
186,266
-0.33(-1.94%)
May 27, 2009
16.94
17.72
16.73
16.95
440,050
-0.12(-0.71%)
May 26, 2009
15.05
17.07
14.64
17.07
454,942
+1.91(+12.57%)
May 22, 2009
15.38
15.77
15.17
15.17
198,268
-0.14(-0.91%)
May 21, 2009
15.46
15.53
15.10
15.31
250,178
-0.45(-2.83%)
May 20, 2009
15.92
16.20
15.61
15.75
284,192
-0.08(-0.51%)
May 19, 2009
14.79
16.02
14.79
15.83
431,473
+0.39(+2.51%)
May 18, 2009
15.01
15.54
14.73
15.45
221,526
+0.64(+4.35%)
May 15, 2009
14.81
15.29
14.64
14.80
230,894
-0.08(-0.51%)
May 14, 2009
14.88
15.57
14.85
14.88
266,327
+0.11(+0.77%)
May 13, 2009
15.05
15.20
14.44
14.76
365,263
-0.49(-3.20%)
May 12, 2009
15.97
16.28
15.03
15.25
387,076
-0.65(-4.08%)
May 11, 2009
16.19
16.36
15.78
15.90
282,790
-0.46(-2.80%)
May 08, 2009
16.02
16.47
15.65
16.36
267,463
+0.65(+4.15%)
May 07, 2009
16.42
16.42
15.39
15.71
410,514
-0.67(-4.09%)
May 06, 2009
16.34
16.43
15.96
16.38
310,777
+0.03(+0.21%)
May 05, 2009
17.02
17.02
15.81
16.34
348,498
-0.79(-4.62%)
May 04, 2009
16.61
17.21
16.36
17.13
309,135
+0.85(+5.25%)
May 01, 2009
16.57
16.86
16.14
16.28
305,399
-0.11(-0.69%)
Apr 30, 2009
16.55
16.83
16.33
16.39
534,012
+0.06(+0.39%)
Apr 29, 2009
15.79
16.41
15.79
16.33
409,556
+0.42(+2.67%)
Apr 28, 2009
15.55
16.39
15.32
15.90
483,374
+0.74(+4.91%)
Apr 27, 2009
15.50
15.57
14.84
15.16
394,538
-0.70(-4.40%)
Apr 24, 2009
15.59
16.11
15.15
15.86
350,930
+0.32(+2.09%)
Apr 23, 2009
15.58
15.99
15.36
15.53
764,950
+0.02(+0.11%)
Apr 22, 2009
14.23
16.17
12.82
15.52
1,167,431
+0.94(+6.47%)
Apr 21, 2009
13.89
15.43
13.47
14.58
1,297,961
+1.61(+12.43%)
Apr 20, 2009
13.68
13.77
12.58
12.96
422,870
-0.84(-6.07%)
Apr 17, 2009
13.83
14.07
13.61
13.80
271,803
-0.06(-0.42%)
Apr 16, 2009
13.63
14.00
13.37
13.86
204,630
+0.32(+2.33%)
Apr 15, 2009
13.08
13.63
13.08
13.54
183,909
+0.08(+0.59%)
Apr 14, 2009
13.50
13.67
13.33
13.46
270,173
-0.32(-2.29%)
Apr 13, 2009
13.59
13.98
13.13
13.78
325,381
+0.06(+0.43%)
Apr 09, 2009
13.29
13.89
13.29
13.72
329,046
+0.73(+5.60%)
Apr 08, 2009
12.86
13.12
12.69
12.99
199,364
+0.17(+1.31%)
Apr 07, 2009
12.70
13.25
12.58
12.82
822,573
-0.13(-0.97%)
Apr 06, 2009
13.04
13.04
12.51
12.95
323,359
-0.32(-2.44%)
Apr 03, 2009
12.91
13.62
12.83
13.28
426,050
+0.37(+2.84%)
Apr 02, 2009
12.96
13.54
12.82
12.91
588,971
+0.30(+2.40%)
Apr 01, 2009
12.03
12.89
11.76
12.61
408,225
+0.45(+3.70%)
Mar 31, 2009
12.57
13.08
12.16
12.16
700,821
-0.29(-2.33%)
Mar 30, 2009
12.20
12.50
11.48
12.45
1,054,513
-1.67(-11.86%)
Mar 26, 2009
13.02
14.24
12.35
14.12
742,792
+0.48(+3.55%)
Mar 25, 2009
13.80
14.26
13.19
13.64
487,093
+0.00(+0.03%)
Mar 24, 2009
13.57
13.90
13.46
13.63
478,611
-0.21(-1.55%)
Mar 23, 2009
13.35
13.86
13.34
13.85
454,022
+1.78(+14.79%)
Mar 20, 2009
12.95
13.20
12.04
12.06
503,097
-0.95(-7.28%)
Mar 19, 2009
13.20
13.62
12.95
13.01
310,014
+0.05(+0.39%)
Mar 18, 2009
12.60
13.31
12.26
12.96
428,336
+0.32(+2.50%)
Mar 17, 2009
12.12
12.65
11.78
12.64
308,681
+0.48(+3.91%)
Mar 16, 2009
11.87
12.62
11.72
12.17
596,935
+0.46(+3.92%)
Mar 13, 2009
12.21
12.34
11.29
11.71
0
-0.46(-3.80%)
Mar 12, 2009
11.44
12.32
11.26
12.17
493,983
+0.64(+5.51%)
Mar 11, 2009
10.87
11.74
10.10
11.54
655,590
+0.70(+6.48%)
Mar 10, 2009
9.947
11.03
9.947
10.83
434,059
+1.05(+10.71%)
Mar 09, 2009
9.690
10.31
9.682
9.787
388,808
-0.26(-2.56%)
Mar 06, 2009
10.01
10.22
9.762
10.04
0
+0.18(+1.79%)
Mar 05, 2009
10.06
10.39
9.812
9.867
263,741
-0.56(-5.33%)
Mar 04, 2009
10.37
10.75
10.23
10.42
386,061
+0.57(+5.76%)
Mar 02, 2009
10.48
10.48
9.707
9.854
472,108
-0.71(-6.69%)
Feb 27, 2009
10.69
10.92
10.43
10.56
0
-0.29(-2.64%)
Feb 26, 2009
11.04
11.22
10.70
10.85
582,982
+0.13(+1.22%)
Feb 25, 2009
10.87
11.17
10.48
10.72
783,611
-0.12(-1.13%)
Feb 24, 2009
10.03
10.88
9.741
10.84
965,916
+0.79(+7.83%)
Feb 23, 2009
10.67
10.67
10.01
10.05
662,530
-0.67(-6.28%)
Feb 20, 2009
10.98
11.06
10.52
10.73
512,073
-0.44(-3.92%)
Feb 19, 2009
11.53
11.63
11.09
11.16
467,362
-0.27(-2.35%)
Feb 18, 2009
12.31
12.31
11.33
11.43
390,700
-0.58(-4.83%)
Feb 17, 2009
11.82
12.27
11.48
12.01
468,056
-0.35(-2.79%)
Feb 13, 2009
12.31
12.74
12.09
12.36
227,113
+0.10(+0.82%)
Feb 12, 2009
12.23
12.61
11.59
12.26
306,905
-0.16(-1.25%)
Feb 11, 2009
12.58
12.72
12.02
12.41
278,850
+0.08(+0.65%)
Feb 10, 2009
12.15
12.62
11.96
12.33
683,577
+0.09(+0.76%)
Feb 09, 2009
12.22
12.43
12.03
12.24
498,619
+0.05(+0.41%)
Feb 06, 2009
12.28
12.72
12.13
12.19
601,617
-0.65(-5.05%)
Feb 05, 2009
11.36
12.85
11.15
12.84
1,477,811
+2.70(+26.65%)
Feb 04, 2009
10.20
10.89
10.10
10.14
342,937
-0.08(-0.82%)
Feb 03, 2009
9.791
10.38
9.732
10.22
469,718
+0.50(+5.15%)
Feb 02, 2009
9.724
9.922
9.467
9.720
331,907
-0.21(-2.08%)
Jan 30, 2009
10.31
10.49
9.741
9.926
0
-0.17(-1.67%)
Jan 29, 2009
10.43
10.52
10.07
10.09
287,553
-0.50(-4.76%)
Jan 28, 2009
9.934
10.60
9.863
10.60
376,773
+0.67(+6.74%)
Jan 27, 2009
9.871
10.19
9.804
9.930
191,017
+0.07(+0.73%)
Jan 26, 2009
9.993
10.43
9.665
9.859
214,688
-0.09(-0.89%)
Jan 23, 2009
9.812
10.55
9.749
9.947
386,035
+0.13(+1.33%)
Jan 22, 2009
9.682
10.05
9.543
9.816
505,264
-0.44(-4.31%)
Jan 21, 2009
10.13
10.29
9.644
10.26
396,211
+0.50(+5.09%)
Jan 20, 2009
10.09
10.16
9.678
9.762
516,767
-0.52(-5.03%)
Jan 16, 2009
10.78
10.88
9.699
10.28
435,580
-0.31(-2.94%)
Jan 15, 2009
10.10
10.85
9.467
10.59
591,329
+0.73(+7.43%)
Jan 14, 2009
10.67
10.67
9.770
9.859
702,300
-0.96(-8.90%)
Jan 13, 2009
10.70
10.94
10.54
10.82
536,783
+0.05(+0.47%)
Jan 12, 2009
11.15
11.15
10.46
10.77
772,365
-0.37(-3.29%)
Jan 09, 2009
11.44
11.56
10.75
11.14
437,992
-0.25(-2.18%)
Jan 08, 2009
11.31
11.76
11.15
11.39
681,880
+0.01(+0.07%)
Jan 07, 2009
11.60
11.67
10.94
11.38
728,431
-0.40(-3.43%)
Jan 06, 2009
12.38
12.69
11.58
11.78
887,407
-0.49(-4.01%)
Jan 05, 2009
13.02
13.04
12.20
12.27
696,270
-0.79(-6.05%)
Jan 02, 2009
12.25
13.37
12.16
13.06
0
+0.85(+6.99%)
Jan 01, 2009
12.31
12.46
11.58
12.21
0
+0.00(+0.00%)
Dec 31, 2008
12.31
12.46
11.58
12.21
992,189
+0.12(+0.97%)
Dec 30, 2008
14.42
14.67
12.08
12.09
1,807,357
-2.59(-17.65%)
Dec 29, 2008
13.04
14.72
12.94
14.68
1,358,080
+1.96(+15.41%)
Dec 26, 2008
12.57
12.87
12.52
12.72
381,669
+0.22(+1.75%)
Dec 24, 2008
12.81
12.83
12.45
12.51
281,504
-0.32(-2.53%)
Dec 23, 2008
12.52
12.90
12.48
12.83
674,517
+0.42(+3.36%)
Dec 22, 2008
12.46
12.58
11.78
12.41
431,770
-0.12(-0.97%)
Dec 19, 2008
12.52
12.83
12.32
12.53
628,537
+0.45(+3.69%)
Dec 18, 2008
12.21
12.89
11.93
12.09
693,863
-0.11(-0.86%)
Dec 17, 2008
12.90
12.90
12.10
12.19
585,601
-1.35(-10.00%)
Dec 16, 2008
12.28
13.55
12.21
13.55
715,141
+1.43(+11.84%)
Dec 15, 2008
12.26
13.01
11.81
12.11
200,650
-0.65(-5.11%)
Dec 12, 2008
11.36
12.79
11.26
12.77
0
+0.94(+7.97%)
Dec 11, 2008
12.32
12.75
11.65
11.82
288,601
-0.85(-6.68%)
Dec 10, 2008
12.59
12.95
12.28
12.67
206,099
+0.28(+2.28%)
Dec 09, 2008
13.01
13.19
12.31
12.39
364,488
-0.73(-5.55%)
Dec 08, 2008
11.85
13.73
11.85
13.12
844,941
+1.54(+13.35%)
Dec 05, 2008
10.94
11.57
10.46
11.57
309,615
+0.54(+4.88%)
Dec 04, 2008
11.15
11.31
10.65
11.03
748,848
-0.14(-1.28%)
Dec 03, 2008
11.17
12.38
10.95
11.18
686,921
-1.17(-9.51%)
Dec 02, 2008
11.49
12.35
11.27
12.35
448,114
+1.69(+15.87%)
Dec 01, 2008
12.78
12.88
10.50
10.66
363,162
-2.54(-19.25%)
Nov 28, 2008
12.56
13.20
12.51
13.20
95,993
+0.47(+3.70%)
Nov 26, 2008
11.65
13.17
11.52
12.73
385,635
+0.75(+6.29%)
Nov 25, 2008
11.52
12.19
11.37
11.97
710,739
+0.12(+1.03%)
Nov 24, 2008
10.10
12.16
9.358
11.85
924,075
+2.27(+23.66%)
Nov 21, 2008
9.594
9.652
8.521
9.585
616,796
+0.22(+2.38%)
Nov 20, 2008
9.556
10.25
9.152
9.362
531,305
-0.32(-3.26%)
Nov 19, 2008
10.33
10.80
9.678
9.678
428,243
-0.65(-6.31%)
Nov 18, 2008
10.12
10.56
9.863
10.33
440,442
+0.23(+2.29%)
Nov 17, 2008
10.09
10.39
9.867
10.10
345,252
+0.03(+0.33%)
Nov 14, 2008
11.36
11.57
9.972
10.06
0
-1.51(-13.02%)
Nov 13, 2008
9.783
11.57
9.497
11.57
825,356
+1.93(+20.03%)
Nov 12, 2008
10.11
10.11
9.501
9.640
458,272
-0.61(-5.99%)
Nov 11, 2008
10.14
10.70
9.867
10.25
345,466
+0.15(+1.50%)
Nov 10, 2008
10.12
10.71
10.08
10.10
308,759
+0.24(+2.43%)
Nov 07, 2008
9.589
10.12
9.387
9.863
254,608
+0.34(+3.58%)
Nov 06, 2008
9.539
9.926
9.511
9.522
396,159
-0.27(-2.79%)
Nov 05, 2008
9.678
10.21
9.404
9.795
323,615
-0.33(-3.24%)
Nov 04, 2008
10.46
10.51
9.829
10.12
539,504
-0.40(-3.84%)
Nov 03, 2008
10.33
10.60
10.04
10.53
459,847
-0.08(-0.71%)
Oct 31, 2008
10.32
10.78
10.04
10.60
0
+0.21(+2.02%)
Oct 30, 2008
10.37
10.39
9.800
10.39
525,587
+0.61(+6.19%)
Oct 29, 2008
8.891
10.36
7.397
9.787
1,038,809
+0.77(+8.49%)
Oct 28, 2008
8.436
9.021
7.729
9.021
690,036
+0.96(+11.84%)
Oct 27, 2008
8.802
9.160
8.062
8.066
760,581
-0.86(-9.62%)
Oct 24, 2008
8.499
9.169
8.108
8.924
950,071
-0.24(-2.57%)
Oct 23, 2008
9.758
10.10
8.534
9.160
1,003,183
-0.77(-7.72%)
Oct 22, 2008
9.972
10.49
9.678
9.926
1,020,787
-0.14(-1.38%)
Oct 21, 2008
10.72
10.77
9.829
10.06
1,240,379
-0.82(-7.50%)
Oct 20, 2008
10.52
11.34
10.10
10.88
1,061,322
+0.75(+7.39%)
Oct 17, 2008
10.18
10.62
9.783
10.13
0
+0.45(+4.70%)
Oct 16, 2008
12.37
12.37
9.286
9.678
3,748,242
-3.93(-28.90%)
Oct 15, 2008
15.95
16.20
13.61
13.61
1,434,521
-2.23(-14.10%)
Oct 14, 2008
17.40
17.79
15.07
15.85
516,047
-0.89(-5.31%)
Oct 13, 2008
15.36
16.73
13.86
16.73
580,917
+1.99(+13.53%)
Oct 10, 2008
12.56
14.77
11.99
14.74
1,267,227
+1.51(+11.38%)
Oct 09, 2008
14.07
14.62
13.16
13.23
436,647
-0.45(-3.26%)
Oct 08, 2008
14.84
15.09
13.65
13.68
820,210
-2.06(-13.08%)
Oct 07, 2008
16.33
16.66
14.83
15.74
488,806
-0.61(-3.76%)
Oct 06, 2008
17.06
17.06
14.75
16.35
547,319
-1.39(-7.85%)
Oct 03, 2008
17.99
18.37
17.43
17.74
0
+0.26(+1.47%)
Oct 02, 2008
19.41
19.51
17.15
17.49
688,691
-2.02(-10.37%)
Oct 01, 2008
19.56
19.78
18.59
19.51
453,136
-0.24(-1.24%)
Sep 30, 2008
19.34
19.75
19.10
19.75
735,475
+0.69(+3.64%)
Sep 29, 2008
19.44
19.89
18.85
19.06
537,292
-0.87(-4.35%)
Sep 26, 2008
19.16
19.97
19.14
19.93
0
+0.22(+1.11%)
Sep 25, 2008
18.93
20.18
18.85
19.71
276,166
+0.76(+4.00%)
Sep 24, 2008
19.30
19.49
18.73
18.95
162,702
-0.34(-1.79%)
Sep 23, 2008
19.77
19.81
19.10
19.30
204,131
-0.51(-2.57%)
Sep 22, 2008
21.53
21.88
19.46
19.81
365,869
-1.66(-7.74%)
Sep 19, 2008
20.75
21.51
20.21
21.47
0
+1.34(+6.67%)
Sep 18, 2008
18.75
20.26
18.10
20.13
422,178
+1.58(+8.51%)
Sep 17, 2008
19.48
19.99
18.45
18.55
501,457
-1.35(-6.81%)
Sep 16, 2008
17.73
20.07
17.73
19.90
948,866
+1.81(+10.00%)
Sep 15, 2008
19.36
19.66
18.03
18.09
521,749
-1.60(-8.14%)
Sep 12, 2008
19.30
20.18
19.30
19.70
231,800
+0.23(+1.19%)
Sep 11, 2008
18.70
19.59
18.70
19.46
237,898
+0.12(+0.61%)
Sep 10, 2008
18.80
19.58
18.44
19.35
407,410
+0.51(+2.73%)
Sep 09, 2008
19.34
19.48
18.72
18.83
595,184
-0.73(-3.72%)
Sep 08, 2008
19.18
19.91
19.03
19.56
470,618
+0.56(+2.97%)
Sep 05, 2008
19.40
19.56
18.53
19.00
0
-0.57(-2.90%)
Sep 04, 2008
19.88
20.19
19.21
19.57
748,270
-0.23(-1.15%)
Sep 03, 2008
19.40
20.23
19.40
19.79
538,342
+0.40(+2.06%)
Sep 02, 2008
19.76
19.90
19.16
19.39
417,377
+0.02(+0.11%)
Aug 29, 2008
19.93
19.93
19.23
19.37
0
-0.56(-2.83%)
Aug 28, 2008
19.99
20.24
19.58
19.94
224,720
+0.04(+0.21%)
Aug 27, 2008
19.33
20.07
19.21
19.89
322,456
+0.42(+2.14%)
Aug 26, 2008
20.00
20.10
19.39
19.48
338,132
-0.30(-1.53%)
Aug 25, 2008
20.57
20.57
19.46
19.78
457,987
-0.69(-3.39%)
Aug 22, 2008
20.41
21.00
20.34
20.47
335,850
+0.07(+0.35%)
Aug 21, 2008
21.55
21.61
19.99
20.40
799,356
-1.15(-5.35%)
Aug 20, 2008
21.51
22.13
21.32
21.56
325,857
+0.26(+1.21%)
Aug 19, 2008
21.40
21.88
21.05
21.30
445,863
-0.16(-0.75%)
Aug 18, 2008
22.32
22.73
21.22
21.46
1,193,761
-0.85(-3.79%)
Aug 15, 2008
24.41
24.70
22.30
22.30
0
-1.94(-8.00%)
Aug 14, 2008
24.18
24.68
24.09
24.24
318,339
-0.11(-0.43%)
Aug 13, 2008
24.83
25.11
24.24
24.35
669,213
-0.48(-1.93%)
Aug 12, 2008
25.20
25.85
24.80
24.83
405,865
-0.30(-1.19%)
Aug 11, 2008
25.39
26.40
25.10
25.13
658,689
-0.32(-1.24%)
Aug 08, 2008
24.32
26.05
24.24
25.44
567,273
+0.81(+3.30%)
Aug 07, 2008
23.77
25.04
23.44
24.63
597,166
+0.61(+2.54%)
Aug 06, 2008
23.75
24.33
23.32
24.02
461,311
+0.38(+1.60%)
Aug 05, 2008
22.74
24.11
22.49
23.64
654,081
+1.23(+5.50%)
Aug 04, 2008
23.34
23.56
22.35
22.41
506,935
-0.77(-3.30%)
Aug 01, 2008
23.62
23.98
22.72
23.18
412,943
-0.53(-2.22%)
Jul 31, 2008
24.62
24.93
23.67
23.70
362,100
-0.77(-3.13%)
Jul 30, 2008
24.09
24.53
23.50
24.47
629,801
+0.42(+1.75%)
Jul 29, 2008
24.05
24.20
22.90
24.05
744,984
+1.15(+5.02%)
Jul 28, 2008
22.41
23.50
22.26
22.90
622,137
+0.53(+2.39%)
Jul 25, 2008
22.52
22.59
21.90
22.36
525,970
+0.17(+0.78%)
Jul 24, 2008
23.23
23.36
22.01
22.19
673,110
-1.07(-4.61%)
Jul 23, 2008
23.96
24.28
22.97
23.26
515,931
-0.48(-2.02%)
Jul 22, 2008
23.16
24.15
22.72
23.74
761,789
-0.16(-0.65%)
Jul 21, 2008
22.84
24.36
21.82
23.90
2,150,528
+2.31(+10.72%)
Jul 18, 2008
22.07
22.26
21.41
21.59
406,790
-0.48(-2.17%)
Jul 17, 2008
22.18
22.58
21.53
22.07
262,689
+0.22(+1.02%)
Jul 16, 2008
21.72
21.86
21.23
21.84
231,809
+0.02(+0.10%)
Jul 15, 2008
21.89
22.09
21.08
21.82
489,001
-0.27(-1.22%)
Jul 14, 2008
22.56
22.56
21.93
22.09
216,587
-0.08(-0.38%)
Jul 11, 2008
21.63
22.49
21.50
22.17
257,308
+0.25(+1.15%)
Jul 10, 2008
21.43
22.03
21.40
21.92
410,792
+0.49(+2.28%)
Jul 09, 2008
22.09
22.59
21.19
21.43
329,105
-0.84(-3.78%)
Jul 08, 2008
21.81
22.30
21.30
22.28
370,551
+0.58(+2.68%)
Jul 07, 2008
21.88
22.07
21.63
21.69
308,246
+0.03(+0.12%)
Jul 04, 2008
21.65
21.94
21.38
21.67
207,157
+0.00(+0.00%)
Jul 03, 2008
21.65
21.94
21.38
21.67
207,157
+0.05(+0.21%)
Jul 02, 2008
22.01
22.10
21.46
21.62
420,187
-0.24(-1.10%)
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
.