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
)
189.00
+1.73 (+0.92%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 2006
11.27
11.40
10.97
11.38
445,488
+0.11(+1.01%)
Jun 29, 2006
10.95
11.46
10.87
11.26
311,391
+0.46(+4.21%)
Jun 28, 2006
10.14
10.83
9.944
10.81
235,204
+0.67(+6.61%)
Jun 27, 2006
10.55
10.68
10.13
10.14
75,237
-0.31(-2.98%)
Jun 26, 2006
10.53
10.53
10.13
10.45
79,034
+0.13(+1.22%)
Jun 23, 2006
10.53
10.53
9.847
10.32
109,414
-0.23(-2.16%)
Jun 22, 2006
10.74
10.74
10.39
10.55
136,945
-0.11(-1.07%)
Jun 21, 2006
10.53
10.82
10.45
10.66
123,654
+0.24(+2.26%)
Jun 20, 2006
10.22
10.53
9.830
10.43
178,480
+0.84(+8.79%)
Jun 19, 2006
10.01
10.22
9.577
9.585
147,863
-0.48(-4.77%)
Jun 16, 2006
10.24
10.42
9.691
10.07
412,261
+4.96(+97.11%)
Jun 15, 2006
4.729
5.161
4.709
5.107
171,360
+0.40(+8.53%)
Jun 14, 2006
4.725
4.913
4.550
4.705
190,822
+0.09(+1.87%)
Jun 13, 2006
4.930
4.988
4.582
4.619
379,270
-0.31(-6.30%)
Jun 12, 2006
5.326
5.326
4.898
4.930
254,904
-0.40(-7.44%)
Jun 09, 2006
5.635
5.635
5.319
5.326
168,512
-0.23(-4.13%)
Jun 08, 2006
5.869
5.869
5.270
5.555
159,493
-0.26(-4.49%)
Jun 07, 2006
5.730
5.999
5.654
5.817
124,841
+0.18(+3.25%)
Jun 06, 2006
5.675
5.675
5.504
5.633
153,796
-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
87,341
+0.11(+1.77%)
Jun 01, 2006
5.793
6.063
5.793
6.063
119,619
+0.25(+4.28%)
May 31, 2006
5.767
6.001
5.715
5.814
125,316
+0.10(+1.75%)
May 30, 2006
6.109
6.241
5.714
5.714
181,803
-0.21(-3.49%)
May 26, 2006
5.625
5.978
5.583
5.921
138,607
+0.32(+5.76%)
May 25, 2006
5.551
5.626
5.530
5.598
81,645
+0.07(+1.18%)
May 24, 2006
5.630
5.630
5.372
5.533
135,759
-0.07(-1.31%)
May 23, 2006
5.899
5.958
5.593
5.607
91,613
-0.16(-2.78%)
May 22, 2006
5.762
5.793
5.608
5.767
83,069
+0.01(+0.09%)
May 19, 2006
5.752
5.872
5.664
5.762
90,664
+0.01(+0.16%)
May 18, 2006
5.783
5.809
5.751
5.752
118,670
-0.01(-0.26%)
May 17, 2006
5.909
5.909
5.756
5.767
78,322
-0.12(-1.97%)
May 16, 2006
5.983
6.095
5.804
5.883
148,575
-0.08(-1.33%)
May 15, 2006
6.215
6.215
5.801
5.962
103,480
-0.21(-3.41%)
May 12, 2006
6.215
6.262
5.793
6.173
177,056
-0.07(-1.08%)
May 11, 2006
6.584
6.594
6.240
6.240
79,746
-0.35(-5.25%)
May 10, 2006
6.610
6.671
6.546
6.585
77,373
-0.05(-0.75%)
May 09, 2006
6.636
6.636
6.584
6.635
66,930
+0.03(+0.38%)
May 08, 2006
6.625
6.636
6.592
6.610
61,233
-0.01(-0.11%)
May 05, 2006
6.662
6.715
6.577
6.617
83,069
+0.00(+0.03%)
May 04, 2006
6.599
6.704
6.583
6.615
157,119
+0.04(+0.54%)
May 03, 2006
6.741
6.777
6.563
6.579
140,031
-0.27(-3.91%)
May 02, 2006
6.939
6.994
6.768
6.847
139,081
+0.01(+0.18%)
May 01, 2006
6.531
6.948
6.531
6.834
278,163
+0.34(+5.19%)
Apr 28, 2006
6.503
6.625
6.405
6.497
175,157
+0.20(+3.23%)
Apr 27, 2006
6.320
6.452
6.229
6.294
115,822
-0.05(-0.73%)
Apr 26, 2006
6.436
6.583
6.316
6.340
167,088
-0.08(-1.23%)
Apr 25, 2006
6.515
6.540
6.215
6.419
166,138
-0.12(-1.87%)
Apr 24, 2006
6.404
6.568
6.373
6.541
195,094
+0.18(+2.88%)
Apr 21, 2006
6.109
6.379
6.090
6.358
164,714
+0.27(+4.50%)
Apr 20, 2006
6.004
6.110
6.004
6.084
240,189
+0.08(+1.33%)
Apr 19, 2006
5.962
6.109
5.946
6.004
273,891
+0.17(+3.00%)
Apr 18, 2006
5.662
5.868
5.642
5.829
125,790
+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
125,316
-0.10(-1.68%)
Apr 11, 2006
5.939
5.941
5.688
5.714
105,379
-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
5.835
67,404
-0.17(-2.81%)
Apr 06, 2006
5.983
6.004
5.983
6.004
35,601
-0.02(-0.31%)
Apr 05, 2006
6.004
6.036
5.948
6.023
178,480
+0.01(+0.23%)
Apr 04, 2006
6.004
6.036
5.979
6.009
117,721
+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
84,968
+0.15(+2.48%)
Mar 30, 2006
5.951
6.103
5.857
5.857
173,733
-0.09(-1.59%)
Mar 29, 2006
6.171
6.304
5.930
5.951
255,853
-0.19(-3.15%)
Mar 28, 2006
6.083
6.241
6.083
6.145
112,974
+0.07(+1.11%)
Mar 27, 2006
6.030
6.109
5.978
6.078
76,898
+0.02(+0.35%)
Mar 24, 2006
5.920
6.086
5.919
6.057
60,759
+0.14(+2.31%)
Mar 23, 2006
5.968
6.004
5.847
5.920
66,930
-0.05(-0.81%)
Mar 22, 2006
5.925
6.109
5.877
5.968
97,309
+0.07(+1.18%)
Mar 21, 2006
5.993
6.109
5.899
5.899
70,727
-0.10(-1.70%)
Mar 20, 2006
5.978
6.034
5.914
6.001
73,575
+0.05(+0.81%)
Mar 17, 2006
6.029
6.029
5.952
5.952
197,942
-0.08(-1.34%)
Mar 16, 2006
5.846
6.157
5.846
6.034
65,506
+0.17(+2.89%)
Mar 15, 2006
5.888
5.899
5.846
5.864
52,215
+0.00(+0.00%)
Mar 14, 2006
5.736
5.898
5.736
5.864
174,682
+0.13(+2.22%)
Mar 13, 2006
5.688
5.783
5.688
5.736
34,177
+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
81,645
+0.01(+0.18%)
Mar 02, 2006
5.951
6.030
5.714
5.788
79,746
-0.14(-2.31%)
Mar 01, 2006
5.651
5.947
5.635
5.925
120,569
+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
313,764
-0.06(-0.95%)
Feb 24, 2006
5.676
5.899
5.651
5.899
75,949
+0.23(+4.11%)
Feb 23, 2006
5.504
5.830
5.477
5.666
79,746
+0.14(+2.46%)
Feb 22, 2006
5.288
5.792
5.288
5.530
178,955
+0.27(+5.11%)
Feb 21, 2006
5.851
5.898
5.177
5.261
269,144
-0.62(-10.48%)
Feb 17, 2006
6.004
6.157
5.709
5.878
199,841
-0.10(-1.67%)
Feb 16, 2006
5.783
6.109
5.731
5.978
236,866
+0.26(+4.47%)
Feb 15, 2006
5.417
5.849
5.393
5.722
199,366
+0.30(+5.62%)
Feb 14, 2006
5.361
5.437
5.350
5.417
83,544
+0.08(+1.48%)
Feb 13, 2006
5.361
5.371
5.298
5.338
51,265
-0.02(-0.43%)
Feb 10, 2006
5.331
5.392
5.288
5.361
65,506
+0.06(+1.07%)
Feb 09, 2006
5.212
5.346
5.203
5.305
106,328
+0.12(+2.27%)
Feb 08, 2006
5.172
5.212
5.167
5.187
125,316
-0.03(-0.53%)
Feb 07, 2006
5.403
5.403
5.213
5.214
74,525
-0.20(-3.70%)
Feb 06, 2006
5.425
5.425
5.031
5.414
196,043
-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
89,240
+0.00(+0.06%)
Feb 01, 2006
5.465
5.472
5.435
5.435
119,619
-0.03(-0.54%)
Jan 31, 2006
5.436
5.519
5.435
5.465
75,474
+0.01(+0.25%)
Jan 30, 2006
5.394
5.535
5.394
5.451
155,695
+0.06(+1.05%)
Jan 27, 2006
5.235
5.457
5.197
5.394
143,828
+0.16(+3.04%)
Jan 26, 2006
5.057
5.319
5.056
5.235
139,556
+0.18(+3.52%)
Jan 25, 2006
5.019
5.082
4.995
5.057
140,505
+0.01(+0.29%)
Jan 24, 2006
5.117
5.193
4.951
5.042
138,132
-0.10(-1.95%)
Jan 23, 2006
4.951
5.235
4.901
5.142
93,512
+0.19(+3.87%)
Jan 20, 2006
5.052
5.056
4.819
4.951
111,075
-0.10(-2.00%)
Jan 19, 2006
4.945
5.082
4.898
5.052
117,246
+0.17(+3.56%)
Jan 18, 2006
4.835
4.951
4.794
4.878
103,955
+0.03(+0.70%)
Jan 17, 2006
4.803
4.898
4.741
4.844
76,898
-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
265,347
+0.04(+0.89%)
Jan 11, 2006
4.719
4.950
4.556
4.740
238,765
+0.02(+0.45%)
Jan 10, 2006
4.656
4.845
4.646
4.719
155,695
+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
35,601
-0.01(-0.18%)
Jan 04, 2006
4.182
4.240
4.146
4.194
188,923
+0.02(+0.50%)
Jan 03, 2006
4.129
4.213
4.110
4.173
134,809
+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
146,202
+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
4.176
4.213
4.176
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
46,044
-0.12(-2.89%)
Dec 19, 2005
4.443
4.456
4.260
4.303
73,101
-0.14(-3.15%)
Dec 16, 2005
4.398
4.476
4.382
4.443
184,176
+0.09(+2.16%)
Dec 15, 2005
4.581
4.581
4.322
4.349
74,050
-0.21(-4.69%)
Dec 14, 2005
4.470
4.598
4.470
4.563
93,512
+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
175,632
+0.01(+0.24%)
Dec 09, 2005
4.424
4.477
4.417
4.456
147,626
+0.06(+1.32%)
Dec 08, 2005
4.392
4.467
4.334
4.398
62,658
-0.02(-0.36%)
Dec 07, 2005
4.424
4.517
4.411
4.413
83,544
-0.01(-0.24%)
Dec 06, 2005
4.241
4.464
4.241
4.424
178,955
+0.16(+3.68%)
Dec 05, 2005
4.224
4.278
4.092
4.267
204,113
-0.05(-1.10%)
Dec 02, 2005
4.306
4.324
4.264
4.314
144,303
+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
130,062
-0.13(-3.12%)
Nov 29, 2005
4.228
4.370
4.213
4.255
90,189
-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
107,752
+0.13(+2.85%)
Nov 22, 2005
4.329
4.535
4.324
4.480
181,803
+0.16(+3.63%)
Nov 21, 2005
4.087
4.331
3.955
4.323
186,075
+0.42(+10.89%)
Nov 18, 2005
3.839
3.949
3.839
3.898
213,606
+0.11(+2.98%)
Nov 17, 2005
3.766
3.858
3.718
3.786
162,815
+0.07(+1.87%)
Nov 16, 2005
3.739
3.748
3.666
3.716
48,892
+0.00(+0.00%)
Nov 15, 2005
3.718
3.779
3.676
3.716
106,328
-0.02(-0.62%)
Nov 14, 2005
3.705
3.739
3.692
3.739
183,227
+0.02(+0.62%)
Nov 11, 2005
3.639
3.781
3.639
3.716
51,740
+0.06(+1.73%)
Nov 10, 2005
3.792
3.792
3.540
3.653
167,562
-0.14(-3.67%)
Nov 09, 2005
3.581
3.888
3.573
3.792
298,100
+0.25(+7.14%)
Nov 08, 2005
3.602
3.615
3.530
3.539
224,999
-0.12(-3.28%)
Nov 07, 2005
3.766
3.766
3.629
3.659
99,683
-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
165,663
+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
228,322
-0.03(-0.75%)
Oct 28, 2005
3.613
3.636
3.435
3.502
152,847
-0.07(-1.92%)
Oct 27, 2005
3.776
3.776
3.511
3.571
281,486
-0.22(-5.89%)
Oct 26, 2005
3.826
3.833
3.781
3.794
543,036
-0.06(-1.48%)
Oct 25, 2005
3.845
3.897
3.822
3.851
98,259
+0.01(+0.16%)
Oct 24, 2005
3.976
3.992
3.722
3.845
321,834
-0.13(-3.31%)
Oct 21, 2005
4.003
4.004
3.887
3.976
79,746
-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
209,809
-0.11(-2.51%)
Oct 18, 2005
4.371
4.371
4.071
4.198
697,307
-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
66,930
+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
162,341
+0.12(+2.92%)
Oct 06, 2005
4.192
4.255
4.183
4.217
114,398
+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%)
Oct 03, 2005
4.161
4.361
4.149
4.329
86,866
+0.19(+4.47%)
Sep 30, 2005
4.092
4.144
4.083
4.144
96,835
+0.00(+0.10%)
Sep 29, 2005
4.230
4.249
4.055
4.140
165,663
-0.09(-2.14%)
Sep 28, 2005
4.339
4.339
4.230
4.230
54,588
-0.08(-1.93%)
Sep 27, 2005
4.319
4.350
4.287
4.313
29,430
+0.01(+0.12%)
Sep 26, 2005
4.247
4.308
4.244
4.308
35,126
+0.06(+1.44%)
Sep 23, 2005
4.247
4.350
4.230
4.247
59,809
-0.09(-1.99%)
Sep 22, 2005
4.341
4.341
4.317
4.333
146,676
+0.00(+0.07%)
Sep 21, 2005
4.187
4.477
4.187
4.330
139,556
+0.22(+5.38%)
Sep 20, 2005
4.238
4.303
4.003
4.109
125,790
-0.10(-2.35%)
Sep 19, 2005
4.255
4.319
4.156
4.208
64,082
-0.09(-2.04%)
Sep 16, 2005
4.319
4.331
4.186
4.296
212,182
-0.00(-0.02%)
Sep 15, 2005
4.224
4.298
4.185
4.297
77,373
+0.05(+1.22%)
Sep 14, 2005
4.373
4.373
4.199
4.245
126,740
-0.18(-4.05%)
Sep 13, 2005
4.540
4.543
4.319
4.424
70,252
-0.14(-3.00%)
Sep 12, 2005
4.624
4.628
4.531
4.561
76,423
-0.09(-1.90%)
Sep 09, 2005
4.590
4.657
4.548
4.649
109,651
+0.06(+1.29%)
Sep 08, 2005
4.598
4.634
4.582
4.590
90,189
+0.01(+0.18%)
Sep 07, 2005
4.556
4.603
4.519
4.582
210,758
+0.01(+0.12%)
Sep 06, 2005
4.533
4.633
4.492
4.577
83,544
+0.04(+0.98%)
Sep 02, 2005
4.529
4.614
4.487
4.533
70,252
-0.08(-1.65%)
Sep 01, 2005
4.571
4.635
4.529
4.608
74,999
-0.01(-0.11%)
Aug 31, 2005
4.577
4.735
4.534
4.614
141,455
+0.06(+1.37%)
Aug 30, 2005
4.529
4.582
4.503
4.551
79,271
+0.03(+0.56%)
Aug 29, 2005
4.498
4.540
4.450
4.526
138,132
+0.05(+1.08%)
Aug 26, 2005
4.398
4.540
4.398
4.478
65,506
+0.05(+1.21%)
Aug 25, 2005
4.403
4.455
4.279
4.424
133,385
+0.07(+1.70%)
Aug 24, 2005
4.213
4.350
4.198
4.350
110,600
+0.14(+3.25%)
Aug 23, 2005
4.329
4.336
4.213
4.213
69,778
-0.11(-2.51%)
Aug 22, 2005
4.419
4.524
4.308
4.322
123,891
-0.11(-2.45%)
Aug 19, 2005
4.424
4.444
4.129
4.430
261,075
+0.04(+0.98%)
Aug 18, 2005
4.635
4.661
4.378
4.387
104,430
-0.22(-4.80%)
Aug 17, 2005
4.529
4.787
4.516
4.608
162,341
+0.01(+0.23%)
Aug 16, 2005
4.814
4.826
4.598
4.598
122,942
-0.23(-4.86%)
Aug 15, 2005
4.845
4.887
4.740
4.833
130,062
-0.04(-0.76%)
Aug 12, 2005
5.061
5.061
4.793
4.870
229,271
-0.19(-3.83%)
Aug 11, 2005
5.045
5.162
5.045
5.063
93,037
+0.00(+0.02%)
Aug 10, 2005
4.898
5.135
4.811
5.062
258,226
+0.14(+2.80%)
Aug 09, 2005
5.151
5.161
4.909
4.924
105,379
-0.22(-4.32%)
Aug 08, 2005
5.398
5.398
5.147
5.147
84,018
-0.23(-4.25%)
Aug 05, 2005
5.341
5.388
5.214
5.375
159,967
+0.03(+0.63%)
Aug 04, 2005
5.346
5.388
5.319
5.341
64,082
+0.02(+0.42%)
Aug 03, 2005
5.293
5.356
5.277
5.319
93,512
+0.04(+0.74%)
Aug 02, 2005
5.293
5.314
5.230
5.280
250,632
-0.04(-0.83%)
Aug 01, 2005
5.078
5.335
5.078
5.325
357,910
+0.25(+4.85%)
Jul 29, 2005
5.056
5.109
5.056
5.078
64,082
+0.01(+0.23%)
Jul 28, 2005
4.972
5.067
4.935
5.067
112,974
+0.12(+2.34%)
Jul 27, 2005
4.956
5.024
4.919
4.951
138,607
+0.00(+0.00%)
Jul 26, 2005
4.845
4.951
4.824
4.951
115,822
+0.13(+2.62%)
Jul 25, 2005
5.045
5.045
4.824
4.824
141,929
-0.13(-2.66%)
Jul 22, 2005
4.893
4.956
4.882
4.956
53,164
+0.09(+1.82%)
Jul 21, 2005
4.940
4.998
4.835
4.867
166,138
-0.07(-1.47%)
Jul 20, 2005
4.719
4.940
4.666
4.940
248,733
+0.33(+7.10%)
Jul 19, 2005
4.635
4.689
4.582
4.613
69,778
-0.03(-0.75%)
Jul 18, 2005
4.819
4.819
4.614
4.647
133,860
-0.08(-1.72%)
Jul 15, 2005
4.614
4.872
4.614
4.728
141,455
+0.14(+3.08%)
Jul 14, 2005
4.845
4.909
4.582
4.587
185,125
-0.29(-5.94%)
Jul 13, 2005
4.687
4.877
4.635
4.877
465,188
+0.22(+4.75%)
Jul 12, 2005
4.382
4.656
4.378
4.656
229,746
+0.29(+6.63%)
Jul 11, 2005
4.371
4.459
4.319
4.366
346,992
-0.01(-0.12%)
Jul 08, 2005
4.296
4.371
4.287
4.371
97,784
+0.07(+1.74%)
Jul 07, 2005
4.319
4.334
4.213
4.297
306,169
-0.05(-1.04%)
Jul 06, 2005
4.369
4.369
4.308
4.342
64,556
-0.02(-0.55%)
Jul 05, 2005
4.329
4.371
4.311
4.366
70,727
+0.02(+0.48%)
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
.