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
)
197.21
+0.88 (+0.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2004
1.164
1.165
1.160
1.165
17,088
+0.01(+0.57%)
Jun 29, 2004
1.156
1.165
1.151
1.159
42,721
+0.01(+0.73%)
Jun 28, 2004
1.157
1.157
1.142
1.150
15,189
-0.01(-0.61%)
Jun 25, 2004
1.159
1.172
1.152
1.157
47,468
-0.01(-0.54%)
Jun 24, 2004
1.172
1.177
1.160
1.164
21,835
-0.01(-1.25%)
Jun 23, 2004
1.180
1.181
1.178
1.178
34,177
-0.01(-0.45%)
Jun 22, 2004
1.189
1.190
1.182
1.184
18,037
-0.00(-0.11%)
Jun 21, 2004
1.144
1.197
1.144
1.185
72,151
+0.05(+4.17%)
Jun 18, 2004
1.147
1.153
1.138
1.138
31,329
-0.01(-1.10%)
Jun 17, 2004
1.132
1.150
1.132
1.150
17,088
+0.02(+2.18%)
Jun 16, 2004
1.124
1.132
1.120
1.126
16,139
+0.01(+0.59%)
Jun 15, 2004
1.122
1.123
1.118
1.119
27,531
-0.01(-0.75%)
Jun 14, 2004
1.148
1.148
1.128
1.128
19,936
-0.01(-1.22%)
Jun 10, 2004
1.126
1.142
1.126
1.142
11,392
+0.01(+1.05%)
Jun 09, 2004
1.138
1.138
1.128
1.130
16,139
-0.00(-0.35%)
Jun 08, 2004
1.124
1.134
1.120
1.134
55,063
+0.02(+1.41%)
Jun 07, 2004
1.119
1.119
1.107
1.118
12,341
+0.00(+0.33%)
Jun 04, 2004
1.122
1.125
1.107
1.114
43,670
-0.00(-0.21%)
Jun 03, 2004
1.098
1.119
1.084
1.117
81,645
+0.02(+1.56%)
Jun 02, 2004
1.122
1.122
1.099
1.099
41,772
-0.03(-2.29%)
Jun 01, 2004
1.109
1.125
1.106
1.125
15,189
+0.02(+1.69%)
May 28, 2004
1.111
1.111
1.107
1.107
14,240
+0.00(+0.05%)
May 27, 2004
1.094
1.106
1.094
1.106
18,987
+0.01(+0.72%)
May 26, 2004
1.101
1.107
1.095
1.098
18,987
-0.00(-0.36%)
May 25, 2004
1.103
1.103
1.095
1.102
14,240
-0.01(-0.59%)
May 24, 2004
1.105
1.110
1.102
1.109
42,721
+0.01(+0.60%)
May 21, 2004
1.110
1.112
1.094
1.102
54,113
-0.01(-1.23%)
May 20, 2004
1.126
1.126
1.116
1.116
46,518
-0.01(-0.89%)
May 19, 2004
1.130
1.136
1.126
1.126
22,784
+0.00(+0.12%)
May 18, 2004
1.132
1.134
1.124
1.124
18,987
-0.01(-1.04%)
May 17, 2004
1.130
1.136
1.128
1.136
24,683
+0.01(+0.94%)
May 14, 2004
1.139
1.139
1.126
1.126
50,316
-0.01(-0.58%)
May 13, 2004
1.132
1.132
1.126
1.132
22,784
-0.00(-0.35%)
May 12, 2004
1.140
1.148
1.136
1.136
24,683
+0.00(+0.23%)
May 11, 2004
1.140
1.140
1.134
1.134
13,291
-0.01(-1.03%)
May 10, 2004
1.127
1.145
1.126
1.145
30,379
+0.02(+1.64%)
May 07, 2004
1.127
1.131
1.125
1.127
17,088
-0.00(-0.35%)
May 06, 2004
1.132
1.132
1.120
1.131
18,037
-0.00(-0.12%)
May 05, 2004
1.122
1.132
1.122
1.132
14,240
+0.02(+1.37%)
May 04, 2004
1.117
1.119
1.111
1.117
33,227
+0.01(+0.64%)
May 03, 2004
1.099
1.110
1.099
1.110
20,886
+0.02(+1.44%)
Apr 30, 2004
1.093
1.097
1.093
1.094
41,772
-0.01(-0.48%)
Apr 29, 2004
1.139
1.139
1.099
1.099
20,886
-0.05(-4.02%)
Apr 28, 2004
1.143
1.159
1.142
1.145
25,632
+0.00(+0.25%)
Apr 27, 2004
1.126
1.152
1.126
1.143
47,468
+0.01(+1.02%)
Apr 26, 2004
1.139
1.139
1.131
1.131
27,531
-0.00(-0.12%)
Apr 23, 2004
1.132
1.139
1.132
1.132
26,582
+0.01(+0.59%)
Apr 22, 2004
1.132
1.142
1.119
1.126
83,544
-0.01(-1.16%)
Apr 21, 2004
1.173
1.178
1.124
1.139
112,024
-0.03(-2.92%)
Apr 20, 2004
1.198
1.198
1.164
1.173
218,353
-0.01(-0.78%)
Apr 19, 2004
1.185
1.224
1.145
1.182
513,605
+0.14(+13.96%)
Apr 16, 2004
1.032
1.038
1.032
1.038
37,974
+0.00(+0.00%)
Apr 15, 2004
1.049
1.049
1.038
1.038
7,594
-0.01(-0.50%)
Apr 14, 2004
1.038
1.060
1.001
1.043
126,265
+0.00(+0.00%)
Apr 13, 2004
1.034
1.051
1.031
1.043
38,923
+0.01(+0.71%)
Apr 12, 2004
1.011
1.043
1.011
1.035
47,468
+0.02(+1.87%)
Apr 08, 2004
1.020
1.020
1.009
1.016
4,746
-0.01(-0.52%)
Apr 07, 2004
1.022
1.022
1.015
1.022
42,721
-0.02(-2.27%)
Apr 06, 2004
1.027
1.045
1.027
1.045
98,733
-0.00(-0.13%)
Apr 05, 2004
1.016
1.047
1.014
1.047
58,860
+0.02(+2.40%)
Apr 02, 2004
1.007
1.023
0.9980
1.022
58,860
+0.02(+1.76%)
Apr 01, 2004
0.9809
1.005
0.9809
1.005
52,215
+0.02(+2.42%)
Mar 31, 2004
0.9875
0.9888
0.9809
0.9809
29,430
-0.01(-1.32%)
Mar 30, 2004
0.9941
0.9941
0.9838
0.9941
23,734
+0.01(+1.34%)
Mar 29, 2004
0.9941
0.9941
0.9809
0.9809
18,987
-0.01(-0.80%)
Mar 26, 2004
0.9849
0.9941
0.9849
0.9888
7,594
+0.00(+0.13%)
Mar 25, 2004
0.9809
1.000
0.9809
0.9875
18,037
+0.01(+0.67%)
Mar 24, 2004
0.9867
0.9867
0.9809
0.9809
8,544
-0.01(-0.67%)
Mar 23, 2004
0.9875
0.9941
0.9875
0.9875
14,240
-0.01(-0.66%)
Mar 22, 2004
1.006
1.014
0.9941
0.9941
22,784
-0.02(-1.82%)
Mar 19, 2004
1.007
1.014
1.007
1.013
23,734
+0.01(+1.18%)
Mar 18, 2004
1.007
1.007
1.001
1.001
5,696
+0.00(+0.00%)
Mar 17, 2004
1.001
1.001
1.001
1.001
8,544
-0.01(-0.52%)
Mar 16, 2004
0.9875
1.006
0.9875
1.006
56,961
+0.03(+2.55%)
Mar 15, 2004
0.9678
0.9875
0.9625
0.9809
34,177
+0.02(+2.03%)
Mar 12, 2004
0.9783
0.9796
0.9614
0.9614
37,974
-0.01(-1.19%)
Mar 11, 2004
0.9743
0.9783
0.9730
0.9730
29,430
-0.00(-0.14%)
Mar 10, 2004
0.9743
0.9809
0.9683
0.9743
17,088
-0.01(-1.07%)
Mar 09, 2004
0.9809
0.9938
0.9743
0.9849
45,569
+0.00(+0.40%)
Mar 08, 2004
1.007
1.007
0.9678
0.9809
70,252
-0.02(-1.97%)
Mar 05, 2004
0.9941
1.001
0.9888
1.001
17,088
+0.01(+0.66%)
Mar 04, 2004
0.9691
0.9941
0.9691
0.9941
56,012
+0.03(+2.72%)
Mar 03, 2004
0.9599
0.9683
0.9599
0.9678
43,670
+0.01(+0.82%)
Mar 02, 2004
0.9599
0.9599
0.9533
0.9599
32,278
+0.00(+0.00%)
Mar 01, 2004
0.9651
0.9672
0.9599
0.9599
10,443
+0.00(+0.14%)
Feb 27, 2004
0.9290
0.9585
0.9290
0.9585
37,025
+0.03(+3.17%)
Feb 26, 2004
0.9809
0.9809
0.9230
0.9290
78,797
-0.05(-4.65%)
Feb 25, 2004
0.9678
0.9743
0.9678
0.9743
5,696
-0.01(-0.67%)
Feb 24, 2004
0.9717
0.9941
0.9678
0.9809
22,784
+0.00(+0.27%)
Feb 23, 2004
0.9743
0.9875
0.9743
0.9783
69,303
+0.01(+1.09%)
Feb 20, 2004
0.9809
0.9809
0.9678
0.9678
6,645
-0.02(-2.00%)
Feb 19, 2004
0.9743
0.9875
0.9743
0.9875
48,417
+0.01(+1.35%)
Feb 18, 2004
0.9651
0.9743
0.9612
0.9743
49,366
+0.02(+1.65%)
Feb 17, 2004
0.9664
0.9678
0.9480
0.9585
63,607
-0.00(-0.19%)
Feb 13, 2004
0.9651
0.9651
0.9604
0.9604
9,493
-0.01(-0.73%)
Feb 12, 2004
0.9717
0.9722
0.9612
0.9675
38,923
-0.00(-0.43%)
Feb 11, 2004
0.9664
0.9809
0.9664
0.9717
45,569
+0.01(+1.10%)
Feb 10, 2004
0.9480
0.9612
0.9454
0.9612
52,215
+0.02(+1.96%)
Feb 09, 2004
0.9480
0.9480
0.9427
0.9427
15,189
-0.01(-1.24%)
Feb 06, 2004
0.9849
0.9849
0.9546
0.9546
37,025
-0.03(-3.07%)
Feb 05, 2004
0.9670
1.000
0.9670
0.9849
129,113
+0.04(+4.70%)
Feb 04, 2004
0.9204
0.9406
0.9204
0.9406
16,139
+0.02(+1.77%)
Feb 03, 2004
0.9043
0.9283
0.9040
0.9243
42,721
+0.02(+2.21%)
Feb 02, 2004
0.9085
0.9085
0.8985
0.9043
22,784
-0.00(-0.46%)
Jan 30, 2004
0.9032
0.9085
0.9032
0.9085
13,291
-0.00(-0.17%)
Jan 29, 2004
0.9138
0.9164
0.9098
0.9101
32,278
-0.01(-1.12%)
Jan 28, 2004
0.9575
0.9575
0.9204
0.9204
30,379
-0.04(-3.88%)
Jan 27, 2004
0.9591
0.9599
0.9535
0.9575
11,392
-0.01(-0.79%)
Jan 26, 2004
0.9678
0.9730
0.9604
0.9651
14,240
+0.00(+0.27%)
Jan 23, 2004
0.9480
0.9675
0.9480
0.9625
27,531
+0.02(+2.12%)
Jan 22, 2004
0.9301
0.9425
0.9251
0.9425
150,948
+0.02(+1.76%)
Jan 21, 2004
0.9283
0.9319
0.9217
0.9261
17,088
-0.01(-0.93%)
Jan 20, 2004
0.9256
0.9348
0.9217
0.9348
26,582
+0.00(+0.28%)
Jan 16, 2004
0.9290
0.9322
0.9014
0.9322
72,151
+0.01(+0.57%)
Jan 15, 2004
0.9217
0.9330
0.9217
0.9269
39,873
-0.00(-0.42%)
Jan 14, 2004
0.9351
0.9354
0.9309
0.9309
37,025
-0.00(-0.42%)
Jan 13, 2004
0.9480
0.9480
0.9283
0.9348
85,442
-0.02(-1.80%)
Jan 12, 2004
0.9585
0.9612
0.9456
0.9520
21,835
-0.01(-0.96%)
Jan 09, 2004
0.9830
0.9830
0.9585
0.9612
32,278
-0.02(-1.75%)
Jan 08, 2004
0.9841
0.9841
0.9770
0.9783
10,443
-0.01(-0.62%)
Jan 07, 2004
0.9867
0.9901
0.9786
0.9843
31,329
-0.00(-0.27%)
Jan 06, 2004
0.9951
0.9951
0.9809
0.9870
23,734
-0.01(-0.85%)
Jan 05, 2004
1.001
1.001
0.9936
0.9954
18,037
+0.00(+0.13%)
Jan 02, 2004
0.9980
1.003
0.9941
0.9941
36,075
-0.01(-1.05%)
Dec 31, 2003
1.003
1.005
1.003
1.005
12,341
+0.00(+0.00%)
Dec 30, 2003
1.003
1.009
1.003
1.005
37,025
+0.00(+0.03%)
Dec 29, 2003
1.001
1.004
0.9967
1.004
29,430
+0.00(+0.11%)
Dec 26, 2003
1.027
1.027
1.000
1.003
22,784
-0.03(-2.91%)
Dec 24, 2003
1.033
1.033
1.033
1.033
0
+0.00(+0.00%)
Dec 23, 2003
0.9980
1.033
0.9965
1.033
30,379
+0.03(+3.10%)
Dec 22, 2003
1.021
1.021
1.002
1.002
20,886
-0.02(-1.96%)
Dec 19, 2003
1.038
1.044
1.020
1.022
33,227
-0.01(-0.97%)
Dec 18, 2003
1.015
1.040
1.015
1.032
74,050
+0.01(+0.54%)
Dec 17, 2003
0.9928
1.026
0.9928
1.027
55,063
+0.01(+1.01%)
Dec 16, 2003
1.020
1.020
1.009
1.016
34,177
+0.03(+2.80%)
Dec 15, 2003
1.009
1.009
0.9862
0.9888
65,506
-0.02(-1.80%)
Dec 12, 2003
1.026
1.026
1.006
1.007
31,329
-0.01(-1.44%)
Dec 11, 2003
1.032
1.032
0.9915
1.022
55,063
-0.01(-0.82%)
Dec 10, 2003
1.037
1.037
1.030
1.030
20,886
-0.01(-0.69%)
Dec 09, 2003
1.047
1.047
1.041
1.037
71,202
-0.00(-0.28%)
Dec 08, 2003
1.044
1.047
1.040
1.040
31,329
+0.01(+0.64%)
Dec 05, 2003
1.023
1.034
1.023
1.034
55,063
+0.02(+2.21%)
Dec 04, 2003
1.014
1.014
1.014
1.011
81,645
+0.00(+0.13%)
Dec 03, 2003
1.014
1.014
1.014
1.010
35,126
-0.00(-0.39%)
Dec 02, 2003
1.005
1.014
0.9994
1.014
108,227
+0.03(+2.61%)
Dec 01, 2003
1.020
1.027
1.007
0.9880
115,822
-0.00(-0.21%)
Nov 28, 2003
0.9875
0.9991
0.9807
0.9901
35,126
+0.01(+0.94%)
Nov 26, 2003
0.9733
0.9809
0.9733
0.9809
56,961
+0.01(+0.73%)
Nov 25, 2003
0.9743
0.9743
0.9693
0.9738
30,379
-0.00(-0.05%)
Nov 24, 2003
0.9809
0.9809
0.9678
0.9743
31,329
+0.00(+0.19%)
Nov 21, 2003
0.9709
0.9725
0.9725
0.9725
2,848
+0.00(+0.16%)
Nov 20, 2003
0.9709
0.9709
0.9709
0.9709
18,987
+0.01(+1.15%)
Nov 19, 2003
0.9704
0.9759
0.9401
0.9599
93,987
-0.01(-1.09%)
Nov 18, 2003
0.9675
0.9704
0.9675
0.9704
37,974
+0.01(+0.96%)
Nov 17, 2003
0.9664
0.9675
0.9572
0.9612
40,822
+0.01(+1.36%)
Nov 14, 2003
0.9427
0.9483
0.9401
0.9483
37,974
+0.00(+0.45%)
Nov 13, 2003
0.9438
0.9441
0.9438
0.9441
12,341
+0.00(+0.20%)
Nov 12, 2003
0.9388
0.9467
0.9388
0.9422
28,480
-0.02(-2.51%)
Nov 11, 2003
0.9717
0.9730
0.9664
0.9664
8,544
-0.01(-0.81%)
Nov 10, 2003
0.9738
0.9738
0.9678
0.9743
69,303
+0.00(+0.27%)
Nov 07, 2003
0.9375
0.9717
0.9375
0.9717
28,480
+0.04(+4.33%)
Nov 06, 2003
0.9388
0.9388
0.9314
0.9314
14,240
-0.01(-1.48%)
Nov 05, 2003
0.9664
0.9454
0.9427
0.9454
43,670
-0.01(-0.55%)
Nov 04, 2003
0.9664
0.9664
0.9480
0.9506
24,113
-0.00(-0.28%)
Nov 03, 2003
0.9546
0.9585
0.9422
0.9533
165,701
+0.01(+1.26%)
Oct 31, 2003
0.9098
0.9335
0.9098
0.9414
82,594
+0.02(+2.58%)
Oct 30, 2003
0.9177
0.9177
0.9177
0.9177
16,139
+0.00(+0.43%)
Oct 29, 2003
0.9125
0.9138
0.8969
0.9138
51,265
+0.01(+0.73%)
Oct 28, 2003
0.8759
0.9072
0.8759
0.9072
81,645
+0.04(+5.19%)
Oct 27, 2003
0.9059
0.9217
0.8361
0.8624
247,783
-0.04(-4.80%)
Oct 24, 2003
0.9019
0.9148
0.8848
0.9059
36,075
-0.00(-0.20%)
Oct 23, 2003
0.8848
0.9077
0.8848
0.9077
23,734
+0.02(+2.28%)
Oct 22, 2003
0.8888
0.8888
0.8822
0.8874
39,873
-0.01(-0.88%)
Oct 21, 2003
0.9059
0.9059
0.8890
0.8953
64,556
-0.00(-0.44%)
Oct 20, 2003
0.8953
0.9019
0.8953
0.8993
37,974
+0.01(+1.19%)
Oct 17, 2003
0.8882
0.8882
0.8835
0.8888
64,556
+0.01(+0.63%)
Oct 16, 2003
0.8795
0.8832
0.8795
0.8832
24,683
-0.02(-2.07%)
Oct 15, 2003
0.8956
0.9080
0.8956
0.9019
88,290
+0.01(+0.74%)
Oct 14, 2003
0.8730
0.8848
0.8598
0.8953
461,390
+0.04(+4.97%)
Oct 13, 2003
0.8487
0.8487
0.8335
0.8529
31,329
+0.01(+1.19%)
Oct 10, 2003
0.8427
0.8556
0.8429
0.8429
13,291
+0.00(+0.03%)
Oct 09, 2003
0.8427
0.8427
0.8427
0.8427
0
+0.00(+0.00%)
Oct 08, 2003
0.8400
0.8427
0.8400
0.8427
27,531
+0.00(+0.47%)
Oct 07, 2003
0.8427
0.8427
0.8387
0.8387
18,987
-0.01(-1.24%)
Oct 06, 2003
0.8506
0.8506
0.8400
0.8493
31,329
+0.01(+1.03%)
Oct 03, 2003
0.8479
0.8545
0.8406
0.8406
48,417
-0.00(-0.25%)
Oct 02, 2003
0.8440
0.8464
0.8400
0.8427
13,291
+0.01(+0.63%)
Oct 01, 2003
0.8374
0.8374
0.8374
0.8374
54,113
-0.01(-0.63%)
Sep 30, 2003
0.8427
0.8450
0.8361
0.8427
10,443
+0.01(+0.76%)
Sep 29, 2003
0.8364
0.8364
0.8361
0.8364
14,240
+0.01(+0.83%)
Sep 26, 2003
0.8295
0.8295
0.8295
0.8295
18,037
-0.01(-0.79%)
Sep 25, 2003
0.8361
0.8371
0.8295
0.8361
13,291
+0.01(+0.79%)
Sep 24, 2003
0.8308
0.8321
0.8295
0.8295
20,886
-0.00(-0.16%)
Sep 23, 2003
0.8321
0.8332
0.8256
0.8308
16,139
-0.00(-0.16%)
Sep 22, 2003
0.8321
0.8321
0.8321
0.8321
28,480
-0.01(-1.22%)
Sep 19, 2003
0.8390
0.8424
0.8390
0.8424
21,835
-0.00(-0.03%)
Sep 18, 2003
0.8466
0.8466
0.8427
0.8427
69,303
-0.01(-0.78%)
Sep 17, 2003
0.8558
0.8558
0.8493
0.8493
9,493
-0.01(-0.77%)
Sep 16, 2003
0.8558
0.8558
0.8545
0.8558
20,886
+0.00(+0.00%)
Sep 15, 2003
0.8558
0.8558
0.8493
0.8558
57,911
+0.00(+0.00%)
Sep 12, 2003
0.8624
0.8677
0.8532
0.8558
46,518
+0.00(+0.00%)
Sep 11, 2003
0.8595
0.8611
0.8453
0.8558
13,291
+0.00(+0.28%)
Sep 10, 2003
0.8651
0.8690
0.8453
0.8535
37,025
-0.02(-1.97%)
Sep 09, 2003
0.8719
0.8740
0.8706
0.8706
44,620
-0.00(-0.27%)
Sep 08, 2003
0.8753
0.8756
0.8716
0.8730
27,531
-0.00(-0.15%)
Sep 05, 2003
0.8743
0.8743
0.8743
0.8743
12,341
-0.00(-0.09%)
Sep 04, 2003
0.8677
0.8756
0.8677
0.8751
18,987
+0.01(+0.85%)
Sep 03, 2003
0.8690
0.8690
0.8627
0.8677
39,873
-0.00(-0.15%)
Sep 02, 2003
0.8703
0.8756
0.8637
0.8690
16,139
-0.01(-0.75%)
Aug 29, 2003
0.8756
0.8756
0.8687
0.8756
27,531
-0.00(-0.27%)
Aug 28, 2003
0.8756
0.8782
0.8716
0.8780
18,037
-0.00(-0.45%)
Aug 27, 2003
0.8756
0.8819
0.8664
0.8819
86,392
+0.03(+2.98%)
Aug 26, 2003
0.8751
0.8751
0.8564
0.8564
108,227
-0.02(-2.05%)
Aug 25, 2003
0.8690
0.8743
0.8677
0.8743
43,670
+0.01(+0.61%)
Aug 22, 2003
0.8690
0.8690
0.8669
0.8690
9,493
+0.00(+0.30%)
Aug 21, 2003
0.8427
0.8690
0.8427
0.8664
82,594
+0.01(+1.08%)
Aug 20, 2003
0.8440
0.8622
0.8440
0.8572
59,809
+0.01(+0.77%)
Aug 19, 2003
0.8429
0.8545
0.8429
0.8506
59,809
+0.01(+0.65%)
Aug 18, 2003
0.8424
0.8450
0.8424
0.8450
35,126
+0.00(+0.28%)
Aug 15, 2003
0.8427
0.8427
0.8427
0.8427
12,341
+0.00(+0.00%)
Aug 14, 2003
0.8427
0.8427
0.8427
0.8427
44,620
+0.01(+0.79%)
Aug 13, 2003
0.8358
0.8400
0.8358
0.8361
8,544
+0.00(+0.28%)
Aug 12, 2003
0.8345
0.8348
0.8295
0.8337
34,177
+0.00(+0.48%)
Aug 11, 2003
0.8361
0.8427
0.8298
0.8298
61,708
-0.00(-0.35%)
Aug 08, 2003
0.8327
0.8327
0.8327
0.8327
0
+0.00(+0.00%)
Aug 07, 2003
0.8414
0.8414
0.8321
0.8327
51,265
-0.01(-0.72%)
Aug 06, 2003
0.8442
0.8442
0.8321
0.8387
41,772
-0.01(-0.66%)
Aug 05, 2003
0.8506
0.8506
0.8427
0.8442
136,708
-0.01(-0.74%)
Aug 04, 2003
0.8324
0.8550
0.8324
0.8506
48,417
+0.02(+2.22%)
Aug 01, 2003
0.8313
0.8427
0.8313
0.8321
46,518
+0.01(+1.22%)
Jul 31, 2003
0.8256
0.8258
0.8221
0.8221
21,835
+0.01(+0.97%)
Jul 30, 2003
0.8124
0.8190
0.8111
0.8142
14,240
+0.00(+0.13%)
Jul 29, 2003
0.8132
0.8132
0.8132
0.8132
6,645
+0.00(+0.59%)
Jul 28, 2003
0.8019
0.8137
0.8005
0.8084
18,037
+0.01(+0.82%)
Jul 25, 2003
0.7992
0.8034
0.7966
0.8019
129,113
+0.01(+1.16%)
Jul 24, 2003
0.8029
0.8029
0.7887
0.7926
36,075
-0.01(-1.28%)
Jul 23, 2003
0.8053
0.8053
0.8021
0.8029
17,088
-0.00(-0.03%)
Jul 22, 2003
0.8061
0.8061
0.8032
0.8032
40,822
-0.00(-0.33%)
Jul 21, 2003
0.8058
0.8074
0.8050
0.8058
150,948
+0.00(+0.00%)
Jul 18, 2003
0.8321
0.8321
0.8058
0.8058
50,316
-0.01(-1.26%)
Jul 17, 2003
0.8245
0.8292
0.8124
0.8161
76,898
-0.01(-0.99%)
Jul 16, 2003
0.7808
0.8295
0.7716
0.8242
400,631
+0.07(+8.68%)
Jul 15, 2003
0.7505
0.7610
0.7400
0.7584
50,316
+0.01(+1.05%)
Jul 14, 2003
0.7558
0.7634
0.7505
0.7505
24,683
+0.00(+0.00%)
Jul 11, 2003
0.7558
0.7624
0.7505
0.7505
11,392
-0.01(-0.87%)
Jul 10, 2003
0.7500
0.7621
0.7500
0.7571
7,594
+0.01(+0.88%)
Jul 09, 2003
0.7376
0.7505
0.7373
0.7505
25,632
+0.01(+1.06%)
Jul 08, 2003
0.7400
0.7426
0.7347
0.7426
48,417
+0.01(+1.26%)
Jul 07, 2003
0.7373
0.7373
0.7231
0.7334
24,683
-0.00(-0.36%)
Jul 03, 2003
0.7360
0.7360
0.7360
0.7360
6,645
+0.01(+0.90%)
Jul 02, 2003
0.7281
0.7373
0.7192
0.7294
139,556
+0.01(+0.73%)
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
.