Badger Meter (NY: BMI )

196.38 -1.33 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 10.83 10.95 10.55 10.61 83,780 -0.22(-2.02%)
Sep 28, 2006 10.15 10.83 10.02 10.83 199,602 +0.67(+6.55%)
Sep 27, 2006 9.691 10.39 9.691 10.17 262,022 +0.28(+2.81%)
Sep 26, 2006 9.691 10.04 9.691 9.889 68,828 -0.12(-1.18%)
Sep 25, 2006 9.754 10.14 9.691 10.01 45,331 +0.16(+1.58%)
Sep 22, 2006 9.901 9.923 9.775 9.851 95,885 -0.18(-1.81%)
Sep 21, 2006 10.26 10.49 9.901 10.03 108,226 -0.16(-1.53%)
Sep 20, 2006 9.986 10.23 9.923 10.19 78,559 +0.26(+2.63%)
Sep 19, 2006 9.876 9.965 9.720 9.927 84,018 +0.03(+0.26%)
Sep 18, 2006 9.847 9.982 9.771 9.901 231,643 +0.13(+1.38%)
Sep 15, 2006 9.948 9.952 9.729 9.767 182,276 -0.13(-1.32%)
Sep 14, 2006 9.859 9.965 9.720 9.897 55,537 +0.02(+0.17%)
Sep 13, 2006 9.691 9.998 9.691 9.880 183,700 +0.13(+1.34%)
Sep 12, 2006 9.691 10.07 9.687 9.750 80,457 +0.06(+0.61%)
Sep 11, 2006 9.901 9.901 9.687 9.691 57,436 -0.21(-2.13%)
Sep 08, 2006 9.733 10.01 9.729 9.901 102,530 +0.21(+2.22%)
Sep 07, 2006 10.22 10.22 9.564 9.687 182,039 -0.62(-6.05%)
Sep 06, 2006 10.70 10.70 10.11 10.31 89,714 -0.46(-4.23%)
Sep 05, 2006 10.53 10.95 10.43 10.77 66,929 -0.01(-0.12%)
Sep 01, 2006 10.93 10.95 10.77 10.78 85,916 -0.25(-2.25%)
Aug 31, 2006 11.17 11.38 11.00 11.03 178,241 +0.09(+0.85%)
Aug 30, 2006 10.70 10.99 10.55 10.93 125,552 +0.27(+2.57%)
Aug 29, 2006 10.28 10.69 10.22 10.66 92,562 +0.24(+2.26%)
Aug 28, 2006 10.62 10.62 10.39 10.42 48,179 -0.10(-0.92%)
Aug 25, 2006 10.53 10.84 10.46 10.52 67,404 -0.07(-0.68%)
Aug 24, 2006 10.66 10.66 10.26 10.59 135,046 +0.01(+0.12%)
Aug 23, 2006 10.76 11.08 10.47 10.58 113,448 -0.18(-1.65%)
Aug 22, 2006 10.79 11.09 10.58 10.76 123,653 -0.03(-0.31%)
Aug 21, 2006 10.68 10.88 10.43 10.79 92,087 +0.11(+1.03%)
Aug 18, 2006 11.48 11.48 10.40 10.68 88,052 +0.03(+0.28%)
Aug 17, 2006 10.40 11.03 10.38 10.65 108,938 +0.26(+2.47%)
Aug 16, 2006 9.965 10.53 9.851 10.39 202,450 +0.43(+4.31%)
Aug 15, 2006 9.585 9.990 9.501 9.965 120,568 +0.54(+5.77%)
Aug 14, 2006 9.337 9.674 9.269 9.421 153,321 +0.19(+2.05%)
Aug 11, 2006 9.371 9.408 9.151 9.232 71,439 -0.13(-1.44%)
Aug 10, 2006 9.143 9.375 9.059 9.366 73,575 +0.22(+2.44%)
Aug 09, 2006 9.333 9.366 9.139 9.143 76,897 -0.03(-0.28%)
Aug 08, 2006 9.480 9.480 9.101 9.168 77,609 -0.08(-0.87%)
Aug 07, 2006 8.996 9.261 8.996 9.248 96,834 +0.17(+1.86%)
Aug 04, 2006 9.522 9.535 8.890 9.080 87,103 -0.29(-3.15%)
Aug 03, 2006 9.522 9.665 9.059 9.375 125,552 -0.04(-0.40%)
Aug 02, 2006 9.059 9.594 9.059 9.413 132,909 +0.43(+4.78%)
Aug 01, 2006 9.143 9.143 8.764 8.983 129,112 -0.19(-2.02%)
Jul 31, 2006 8.785 9.173 8.684 9.168 191,295 +0.30(+3.37%)
Jul 28, 2006 8.996 8.996 8.658 8.869 103,954 +0.15(+1.69%)
Jul 27, 2006 9.008 9.063 8.680 8.722 158,542 -0.27(-3.04%)
Jul 26, 2006 8.890 9.059 8.890 8.996 118,906 -0.23(-2.51%)
Jul 25, 2006 9.286 9.354 9.000 9.227 430,058 -0.03(-0.27%)
Jul 24, 2006 9.480 9.585 9.059 9.253 304,743 -0.05(-0.50%)
Jul 21, 2006 9.800 9.960 9.059 9.299 362,891 -0.50(-5.12%)
Jul 20, 2006 11.57 11.57 9.691 9.800 208,621 -0.97(-9.00%)
Jul 19, 2006 10.38 10.95 10.38 10.77 181,801 +0.39(+3.73%)
Jul 18, 2006 9.796 10.49 9.615 10.38 83,306 +0.64(+6.53%)
Jul 17, 2006 9.598 9.872 9.585 9.746 170,646 -0.16(-1.57%)
Jul 14, 2006 10.26 10.27 9.691 9.901 76,660 -0.27(-2.65%)
Jul 13, 2006 10.79 10.79 10.12 10.17 103,954 -0.62(-5.70%)
Jul 12, 2006 11.40 11.50 10.79 10.79 74,999 -0.62(-5.39%)
Jul 11, 2006 11.17 11.40 10.83 11.40 83,780 +0.18(+1.61%)
Jul 10, 2006 11.17 11.27 11.17 11.22 67,641 +0.16(+1.45%)
Jul 07, 2006 11.27 11.49 10.95 11.06 79,983 -0.21(-1.87%)
Jul 06, 2006 11.06 11.28 10.99 11.27 81,882 +0.21(+1.91%)
Jul 05, 2006 11.25 11.25 10.87 11.06 164,476 -0.27(-2.38%)
Jul 03, 2006 11.27 11.38 11.22 11.33 69,303 -0.05(-0.41%)
Jun 30, 2006 11.27 11.40 10.97 11.38 445,485 +0.11(+1.01%)
Jun 29, 2006 10.95 11.46 10.87 11.26 311,389 +0.46(+4.21%)
Jun 28, 2006 10.14 10.83 9.944 10.81 235,203 +0.67(+6.61%)
Jun 27, 2006 10.55 10.68 10.13 10.14 75,236 -0.31(-2.98%)
Jun 26, 2006 10.53 10.53 10.13 10.45 79,033 +0.13(+1.22%)
Jun 23, 2006 10.53 10.53 9.847 10.32 109,413 -0.23(-2.16%)
Jun 22, 2006 10.74 10.74 10.39 10.55 136,944 -0.11(-1.07%)
Jun 21, 2006 10.53 10.82 10.45 10.66 123,653 +0.24(+2.26%)
Jun 20, 2006 10.22 10.53 9.830 10.43 178,479 +0.84(+8.79%)
Jun 19, 2006 10.01 10.22 9.577 9.585 147,862 -0.48(-4.77%)
Jun 16, 2006 10.24 10.42 9.691 10.07 412,258 +4.96(+97.11%)
Jun 15, 2006 4.730 5.161 4.710 5.107 171,358 +0.40(+8.53%)
Jun 14, 2006 4.725 4.913 4.550 4.705 190,820 +0.09(+1.87%)
Jun 13, 2006 4.930 4.988 4.582 4.619 379,268 -0.31(-6.30%)
Jun 12, 2006 5.326 5.326 4.898 4.930 254,902 -0.40(-7.44%)
Jun 09, 2006 5.635 5.635 5.319 5.326 168,510 -0.23(-4.13%)
Jun 08, 2006 5.869 5.869 5.270 5.555 159,491 -0.26(-4.49%)
Jun 07, 2006 5.730 5.999 5.654 5.817 124,840 +0.18(+3.25%)
Jun 06, 2006 5.675 5.675 5.504 5.633 153,795 -0.04(-0.74%)
Jun 05, 2006 6.188 6.188 5.675 5.675 89,714 -0.50(-8.02%)
Jun 02, 2006 6.162 6.292 6.137 6.170 87,340 +0.11(+1.77%)
Jun 01, 2006 5.793 6.063 5.793 6.063 119,618 +0.25(+4.28%)
May 31, 2006 5.767 6.001 5.715 5.814 125,315 +0.10(+1.75%)
May 30, 2006 6.109 6.241 5.714 5.714 181,801 -0.21(-3.49%)
May 26, 2006 5.625 5.978 5.583 5.921 138,606 +0.32(+5.76%)
May 25, 2006 5.551 5.626 5.530 5.599 81,644 +0.07(+1.18%)
May 24, 2006 5.630 5.630 5.372 5.533 135,758 -0.07(-1.31%)
May 23, 2006 5.899 5.958 5.593 5.607 91,612 -0.16(-2.78%)
May 22, 2006 5.762 5.793 5.608 5.767 83,068 +0.01(+0.09%)
May 19, 2006 5.752 5.872 5.664 5.762 90,663 +0.01(+0.16%)
May 18, 2006 5.783 5.809 5.751 5.752 118,669 -0.01(-0.26%)
May 17, 2006 5.909 5.909 5.757 5.767 78,321 -0.12(-1.97%)
May 16, 2006 5.983 6.095 5.804 5.883 148,574 -0.08(-1.33%)
May 15, 2006 6.215 6.215 5.801 5.962 103,479 -0.21(-3.41%)
May 12, 2006 6.215 6.262 5.793 6.173 177,055 -0.07(-1.08%)
May 11, 2006 6.584 6.594 6.240 6.240 79,745 -0.35(-5.25%)
May 10, 2006 6.610 6.671 6.547 6.586 77,372 -0.05(-0.75%)
May 09, 2006 6.636 6.636 6.584 6.635 66,929 +0.03(+0.38%)
May 08, 2006 6.626 6.636 6.592 6.610 61,233 -0.01(-0.11%)
May 05, 2006 6.662 6.715 6.577 6.617 83,068 +0.00(+0.03%)
May 04, 2006 6.599 6.705 6.583 6.615 157,118 +0.04(+0.54%)
May 03, 2006 6.741 6.777 6.563 6.579 140,030 -0.27(-3.91%)
May 02, 2006 6.939 6.994 6.768 6.847 139,080 +0.01(+0.18%)
May 01, 2006 6.531 6.948 6.531 6.834 278,161 +0.34(+5.19%)
Apr 28, 2006 6.503 6.626 6.405 6.497 175,156 +0.20(+3.23%)
Apr 27, 2006 6.320 6.452 6.229 6.294 115,821 -0.05(-0.73%)
Apr 26, 2006 6.436 6.583 6.316 6.340 167,086 -0.08(-1.23%)
Apr 25, 2006 6.515 6.540 6.215 6.419 166,137 -0.12(-1.87%)
Apr 24, 2006 6.404 6.568 6.373 6.541 195,092 +0.18(+2.88%)
Apr 21, 2006 6.109 6.379 6.090 6.358 164,713 +0.27(+4.50%)
Apr 20, 2006 6.004 6.110 6.004 6.084 240,187 +0.08(+1.33%)
Apr 19, 2006 5.962 6.109 5.946 6.004 273,889 +0.17(+3.00%)
Apr 18, 2006 5.662 5.868 5.642 5.829 125,789 +0.17(+3.05%)
Apr 17, 2006 5.614 5.735 5.614 5.656 103,005 +0.04(+0.66%)
Apr 13, 2006 5.619 5.640 5.588 5.620 59,809 +0.00(+0.02%)
Apr 12, 2006 5.688 5.712 5.556 5.619 125,315 -0.10(-1.68%)
Apr 11, 2006 5.939 5.941 5.688 5.714 105,378 -0.25(-4.12%)
Apr 10, 2006 5.857 6.004 5.845 5.960 50,790 +0.12(+2.13%)
Apr 07, 2006 5.978 6.004 5.746 5.836 67,404 -0.17(-2.81%)
Apr 06, 2006 5.983 6.004 5.983 6.004 35,600 -0.02(-0.31%)
Apr 05, 2006 6.004 6.036 5.948 6.023 178,479 +0.01(+0.23%)
Apr 04, 2006 6.004 6.036 5.979 6.009 117,720 +0.03(+0.51%)
Apr 03, 2006 6.004 6.057 5.951 5.979 68,828 -0.02(-0.39%)
Mar 31, 2006 5.883 6.030 5.883 6.002 84,967 +0.15(+2.48%)
Mar 30, 2006 5.951 6.103 5.857 5.857 173,732 -0.09(-1.59%)
Mar 29, 2006 6.172 6.304 5.930 5.951 255,851 -0.19(-3.15%)
Mar 28, 2006 6.083 6.241 6.083 6.145 112,973 +0.07(+1.11%)
Mar 27, 2006 6.030 6.109 5.978 6.078 76,897 +0.02(+0.35%)
Mar 24, 2006 5.920 6.086 5.919 6.057 60,758 +0.14(+2.31%)
Mar 23, 2006 5.968 6.004 5.847 5.920 66,929 -0.05(-0.81%)
Mar 22, 2006 5.925 6.109 5.877 5.968 97,309 +0.07(+1.18%)
Mar 21, 2006 5.994 6.109 5.899 5.899 70,727 -0.10(-1.70%)
Mar 20, 2006 5.978 6.034 5.915 6.001 73,575 +0.05(+0.81%)
Mar 17, 2006 6.029 6.029 5.952 5.952 197,940 -0.08(-1.34%)
Mar 16, 2006 5.846 6.157 5.846 6.034 65,505 +0.17(+2.89%)
Mar 15, 2006 5.888 5.899 5.846 5.864 52,214 +0.00(+0.00%)
Mar 14, 2006 5.737 5.898 5.737 5.864 174,681 +0.13(+2.22%)
Mar 13, 2006 5.688 5.783 5.688 5.737 34,176 +0.05(+0.85%)
Mar 10, 2006 5.625 5.688 5.605 5.688 37,974 +0.04(+0.75%)
Mar 09, 2006 5.740 5.782 5.646 5.646 60,284 -0.09(-1.65%)
Mar 08, 2006 5.523 5.741 5.442 5.741 52,689 +0.24(+4.41%)
Mar 07, 2006 5.679 5.679 5.433 5.498 85,442 -0.19(-3.35%)
Mar 06, 2006 5.783 5.783 5.688 5.689 64,556 -0.11(-1.89%)
Mar 03, 2006 5.762 5.899 5.714 5.799 81,644 +0.01(+0.18%)
Mar 02, 2006 5.951 6.030 5.714 5.788 79,745 -0.14(-2.31%)
Mar 01, 2006 5.651 5.947 5.635 5.925 120,568 +0.30(+5.26%)
Feb 28, 2006 5.843 5.846 5.596 5.629 56,961 -0.21(-3.66%)
Feb 27, 2006 5.978 6.157 5.588 5.843 313,762 -0.06(-0.95%)
Feb 24, 2006 5.676 5.899 5.651 5.899 75,948 +0.23(+4.11%)
Feb 23, 2006 5.504 5.830 5.477 5.666 79,745 +0.14(+2.46%)
Feb 22, 2006 5.288 5.792 5.288 5.530 178,953 +0.27(+5.11%)
Feb 21, 2006 5.851 5.898 5.177 5.261 269,142 -0.62(-10.48%)
Feb 17, 2006 6.004 6.157 5.709 5.878 199,839 -0.10(-1.67%)
Feb 16, 2006 5.783 6.109 5.731 5.978 236,864 +0.26(+4.47%)
Feb 15, 2006 5.417 5.849 5.393 5.722 199,364 +0.30(+5.62%)
Feb 14, 2006 5.362 5.437 5.350 5.417 83,543 +0.08(+1.48%)
Feb 13, 2006 5.362 5.371 5.298 5.338 51,265 -0.02(-0.43%)
Feb 10, 2006 5.331 5.392 5.288 5.362 65,505 +0.06(+1.07%)
Feb 09, 2006 5.212 5.346 5.204 5.305 106,327 +0.12(+2.27%)
Feb 08, 2006 5.172 5.212 5.167 5.187 125,315 -0.03(-0.53%)
Feb 07, 2006 5.403 5.403 5.213 5.214 74,524 -0.20(-3.70%)
Feb 06, 2006 5.425 5.425 5.031 5.414 196,042 -0.02(-0.41%)
Feb 03, 2006 5.438 5.438 5.435 5.436 84,018 -0.00(-0.04%)
Feb 02, 2006 5.435 5.442 5.435 5.438 89,239 +0.00(+0.06%)
Feb 01, 2006 5.465 5.472 5.435 5.435 119,618 -0.03(-0.54%)
Jan 31, 2006 5.436 5.520 5.435 5.465 75,473 +0.01(+0.25%)
Jan 30, 2006 5.394 5.535 5.394 5.451 155,694 +0.06(+1.05%)
Jan 27, 2006 5.235 5.457 5.197 5.394 143,827 +0.16(+3.04%)
Jan 26, 2006 5.057 5.319 5.056 5.235 139,555 +0.18(+3.52%)
Jan 25, 2006 5.019 5.082 4.995 5.057 140,504 +0.01(+0.29%)
Jan 24, 2006 5.117 5.193 4.951 5.042 138,131 -0.10(-1.95%)
Jan 23, 2006 4.951 5.235 4.901 5.142 93,511 +0.19(+3.87%)
Jan 20, 2006 5.052 5.056 4.819 4.951 111,074 -0.10(-2.00%)
Jan 19, 2006 4.945 5.082 4.898 5.052 117,245 +0.17(+3.56%)
Jan 18, 2006 4.835 4.951 4.794 4.878 103,954 +0.03(+0.70%)
Jan 17, 2006 4.803 4.898 4.741 4.844 76,897 -0.01(-0.11%)
Jan 13, 2006 4.756 4.882 4.756 4.850 123,891 +0.07(+1.41%)
Jan 12, 2006 4.731 4.852 4.667 4.782 265,345 +0.04(+0.89%)
Jan 11, 2006 4.719 4.950 4.556 4.740 238,763 +0.02(+0.45%)
Jan 10, 2006 4.656 4.845 4.646 4.719 155,694 +0.00(+0.00%)
Jan 09, 2006 4.450 4.733 4.450 4.719 92,562 +0.31(+7.05%)
Jan 06, 2006 4.150 4.466 4.150 4.408 58,860 +0.22(+5.28%)
Jan 05, 2006 4.187 4.203 4.184 4.187 35,600 -0.01(-0.18%)
Jan 04, 2006 4.182 4.240 4.146 4.194 188,921 +0.02(+0.50%)
Jan 03, 2006 4.129 4.213 4.110 4.173 134,808 +0.04(+0.97%)
Dec 30, 2005 4.192 4.192 4.129 4.133 35,126 -0.07(-1.65%)
Dec 29, 2005 4.192 4.266 4.192 4.203 103,005 +0.01(+0.25%)
Dec 28, 2005 4.166 4.203 4.166 4.192 146,200 +0.00(+0.03%)
Dec 27, 2005 4.161 4.205 4.130 4.191 29,430 -0.02(-0.52%)
Dec 23, 2005 4.212 4.213 4.134 4.213 18,987 +0.01(+0.20%)
Dec 22, 2005 4.177 4.213 4.177 4.205 21,835 +0.05(+1.29%)
Dec 21, 2005 4.198 4.212 4.124 4.151 65,980 -0.03(-0.66%)
Dec 20, 2005 4.282 4.282 4.171 4.179 46,043 -0.12(-2.89%)
Dec 19, 2005 4.443 4.456 4.260 4.303 73,100 -0.14(-3.15%)
Dec 16, 2005 4.398 4.476 4.382 4.443 184,175 +0.09(+2.16%)
Dec 15, 2005 4.581 4.581 4.322 4.349 74,049 -0.21(-4.69%)
Dec 14, 2005 4.470 4.598 4.470 4.563 93,511 +0.10(+2.19%)
Dec 13, 2005 4.470 4.471 4.442 4.465 40,822 -0.00(-0.02%)
Dec 12, 2005 4.471 4.471 4.425 4.466 175,631 +0.01(+0.24%)
Dec 09, 2005 4.424 4.477 4.417 4.456 147,624 +0.06(+1.32%)
Dec 08, 2005 4.392 4.467 4.335 4.398 62,657 -0.02(-0.36%)
Dec 07, 2005 4.424 4.517 4.411 4.414 83,543 -0.01(-0.24%)
Dec 06, 2005 4.241 4.464 4.241 4.424 178,953 +0.16(+3.68%)
Dec 05, 2005 4.224 4.278 4.092 4.267 204,111 -0.05(-1.10%)
Dec 02, 2005 4.306 4.324 4.264 4.314 144,302 +0.03(+0.64%)
Dec 01, 2005 4.134 4.324 4.131 4.287 58,860 +0.16(+3.99%)
Nov 30, 2005 4.224 4.285 4.080 4.123 130,061 -0.13(-3.12%)
Nov 29, 2005 4.228 4.370 4.213 4.256 90,188 -0.01(-0.32%)
Nov 28, 2005 4.503 4.508 4.244 4.269 103,005 -0.23(-5.08%)
Nov 25, 2005 4.607 4.607 4.498 4.498 21,835 -0.11(-2.38%)
Nov 23, 2005 4.503 4.731 4.503 4.607 107,751 +0.13(+2.84%)
Nov 22, 2005 4.329 4.535 4.324 4.480 181,801 +0.16(+3.63%)
Nov 21, 2005 4.087 4.331 3.955 4.323 186,073 +0.42(+10.89%)
Nov 18, 2005 3.839 3.949 3.839 3.898 213,605 +0.11(+2.98%)
Nov 17, 2005 3.766 3.858 3.718 3.786 162,814 +0.07(+1.87%)
Nov 16, 2005 3.739 3.748 3.666 3.716 48,891 +0.00(+0.00%)
Nov 15, 2005 3.718 3.779 3.676 3.716 106,327 -0.02(-0.62%)
Nov 14, 2005 3.705 3.739 3.692 3.739 183,225 +0.02(+0.62%)
Nov 11, 2005 3.639 3.782 3.639 3.716 51,739 +0.06(+1.73%)
Nov 10, 2005 3.792 3.792 3.540 3.653 167,561 -0.14(-3.67%)
Nov 09, 2005 3.581 3.888 3.573 3.792 298,098 +0.25(+7.14%)
Nov 08, 2005 3.602 3.615 3.530 3.539 224,997 -0.12(-3.28%)
Nov 07, 2005 3.766 3.766 3.629 3.659 99,682 -0.09(-2.53%)
Nov 04, 2005 3.810 3.810 3.754 3.754 21,360 -0.06(-1.47%)
Nov 03, 2005 3.834 3.858 3.808 3.810 54,113 +0.01(+0.36%)
Nov 02, 2005 3.629 3.834 3.404 3.796 165,662 +0.19(+5.16%)
Nov 01, 2005 3.518 3.639 3.518 3.610 71,676 +0.13(+3.85%)
Oct 31, 2005 3.476 3.580 3.434 3.476 228,320 -0.03(-0.75%)
Oct 28, 2005 3.613 3.636 3.435 3.502 152,846 -0.07(-1.92%)
Oct 27, 2005 3.776 3.776 3.511 3.571 281,484 -0.22(-5.89%)
Oct 26, 2005 3.826 3.833 3.782 3.794 543,032 -0.06(-1.48%)
Oct 25, 2005 3.845 3.897 3.822 3.851 98,258 +0.01(+0.16%)
Oct 24, 2005 3.976 3.992 3.723 3.845 321,831 -0.13(-3.31%)
Oct 21, 2005 4.003 4.004 3.887 3.976 79,745 -0.05(-1.20%)
Oct 20, 2005 4.082 4.087 4.025 4.025 69,303 -0.07(-1.65%)
Oct 19, 2005 4.211 4.211 4.075 4.092 209,807 -0.11(-2.51%)
Oct 18, 2005 4.371 4.371 4.071 4.198 697,302 -0.20(-4.57%)
Oct 17, 2005 4.370 4.422 4.370 4.399 37,499 +0.03(+0.63%)
Oct 14, 2005 4.319 4.371 4.319 4.371 73,575 +0.03(+0.73%)
Oct 13, 2005 4.318 4.349 4.308 4.340 66,929 +0.02(+0.51%)
Oct 12, 2005 4.345 4.345 4.292 4.318 70,727 -0.00(-0.10%)
Oct 11, 2005 4.287 4.329 4.287 4.322 76,423 +0.01(+0.27%)
Oct 10, 2005 4.287 4.320 4.268 4.310 36,550 -0.03(-0.68%)
Oct 07, 2005 4.271 4.363 4.266 4.340 162,340 +0.12(+2.92%)
Oct 06, 2005 4.192 4.256 4.183 4.217 114,397 +0.00(+0.07%)
Oct 05, 2005 4.345 4.345 4.108 4.213 95,885 -0.11(-2.56%)
Oct 04, 2005 4.341 4.352 4.240 4.324 50,790 -0.01(-0.12%)
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.