Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AMETEK Solidstate Controls (NY: AME )

173.92 +0.21 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2007 13.72 13.97 13.44 13.82 1,252,686 +0.11(+0.80%)
Feb 27, 2007 14.12 14.12 13.63 13.71 1,346,100 -0.61(-4.27%)
Feb 26, 2007 14.53 14.53 14.24 14.32 945,752 -0.16(-1.12%)
Feb 23, 2007 14.26 14.49 14.25 14.49 878,288 +0.22(+1.56%)
Feb 22, 2007 14.38 14.41 14.23 14.26 686,765 -0.11(-0.79%)
Feb 21, 2007 14.31 14.41 14.20 14.38 665,018 +0.05(+0.37%)
Feb 20, 2007 14.14 14.38 14.01 14.32 522,426 +0.11(+0.80%)
Feb 16, 2007 14.43 14.43 14.18 14.21 957,122 -0.22(-1.54%)
Feb 15, 2007 14.32 14.49 14.26 14.43 692,943 +0.13(+0.88%)
Feb 14, 2007 14.15 14.37 14.15 14.31 918,884 +0.17(+1.20%)
Feb 13, 2007 14.03 14.15 14.01 14.14 393,045 +0.15(+1.10%)
Feb 12, 2007 14.01 14.08 13.96 13.98 686,335 +0.02(+0.17%)
Feb 09, 2007 14.03 14.06 13.89 13.96 688,742 -0.05(-0.35%)
Feb 08, 2007 14.09 14.09 13.96 14.01 845,915 -0.08(-0.57%)
Feb 07, 2007 14.22 14.24 14.05 14.09 1,076,237 -0.08(-0.60%)
Feb 06, 2007 14.01 14.17 13.95 14.17 959,840 +0.19(+1.36%)
Feb 05, 2007 14.15 14.16 13.93 13.98 819,472 -0.17(-1.17%)
Feb 02, 2007 14.11 14.16 14.00 14.15 924,254 +0.09(+0.63%)
Feb 01, 2007 14.11 14.16 13.98 14.06 822,685 +0.04(+0.26%)
Jan 31, 2007 13.89 14.04 13.78 14.03 943,777 +0.15(+1.05%)
Jan 30, 2007 13.79 13.94 13.78 13.88 787,593 +0.09(+0.62%)
Jan 29, 2007 13.88 13.96 13.71 13.79 800,691 -0.03(-0.21%)
Jan 26, 2007 13.88 13.92 13.69 13.82 834,547 -0.05(-0.35%)
Jan 25, 2007 13.83 14.01 13.72 13.87 1,611,514 +0.04(+0.32%)
Jan 24, 2007 13.31 13.84 13.14 13.83 2,920,792 +0.83(+6.42%)
Jan 23, 2007 12.86 13.03 12.81 12.99 643,518 +0.13(+1.04%)
Jan 22, 2007 12.94 13.02 12.81 12.86 806,869 -0.06(-0.47%)
Jan 19, 2007 12.90 12.99 12.87 12.92 860,742 +0.03(+0.22%)
Jan 18, 2007 12.99 13.05 12.88 12.89 1,169,404 -0.06(-0.44%)
Jan 17, 2007 12.91 13.04 12.89 12.95 502,161 +0.01(+0.09%)
Jan 16, 2007 12.83 13.01 12.83 12.94 989,743 +0.17(+1.30%)
Jan 12, 2007 12.65 12.82 12.65 12.77 550,104 +0.06(+0.51%)
Jan 11, 2007 12.58 12.75 12.58 12.71 736,685 +0.19(+1.49%)
Jan 10, 2007 12.50 12.55 12.41 12.52 584,702 -0.04(-0.32%)
Jan 09, 2007 12.52 12.65 12.46 12.56 815,765 +0.00(+0.00%)
Jan 08, 2007 12.52 12.64 12.46 12.56 825,156 +0.02(+0.16%)
Jan 05, 2007 12.42 12.75 12.41 12.54 686,765 -0.24(-1.87%)
Jan 04, 2007 12.82 12.89 12.61 12.78 1,534,657 -0.08(-0.63%)
Jan 03, 2007 12.99 13.09 12.77 12.86 1,912,761 -0.02(-0.19%)
Dec 29, 2006 12.89 12.95 12.83 12.88 737,673 -0.00(-0.03%)
Dec 28, 2006 12.91 12.95 12.84 12.89 480,167 -0.02(-0.13%)
Dec 27, 2006 12.86 12.99 12.84 12.90 591,374 +0.12(+0.92%)
Dec 26, 2006 12.60 12.84 12.60 12.79 486,098 +0.16(+1.28%)
Dec 22, 2006 12.60 12.68 12.43 12.63 1,024,340 +0.01(+0.10%)
Dec 21, 2006 12.73 12.80 12.59 12.61 788,334 -0.11(-0.86%)
Dec 20, 2006 12.76 12.92 12.67 12.72 702,087 -0.06(-0.51%)
Dec 19, 2006 12.69 12.85 12.60 12.79 611,144 +0.09(+0.67%)
Dec 18, 2006 12.85 13.06 12.66 12.70 932,656 -0.12(-0.95%)
Dec 15, 2006 12.99 13.01 12.81 12.82 719,386 -0.15(-1.12%)
Dec 14, 2006 12.84 13.05 12.80 12.97 893,363 +0.18(+1.39%)
Dec 13, 2006 12.84 12.97 12.75 12.79 554,058 +0.02(+0.13%)
Dec 12, 2006 12.88 12.89 12.72 12.77 452,983 -0.10(-0.79%)
Dec 11, 2006 12.93 13.07 12.84 12.88 578,771 -0.05(-0.41%)
Dec 08, 2006 12.93 13.04 12.84 12.93 409,736 +0.00(+0.00%)
Dec 07, 2006 13.06 13.13 12.80 12.93 718,644 -0.13(-1.02%)
Dec 06, 2006 13.08 13.17 13.03 13.06 331,891 -0.04(-0.28%)
Dec 05, 2006 13.19 13.34 13.06 13.10 934,139 -0.08(-0.61%)
Dec 04, 2006 12.99 13.25 12.99 13.18 786,357 +0.20(+1.56%)
Dec 01, 2006 12.96 13.24 12.85 12.98 716,915 -0.22(-1.66%)
Nov 30, 2006 13.08 13.28 12.99 13.20 1,512,663 +0.11(+0.87%)
Nov 29, 2006 12.89 13.08 12.88 13.08 1,450,387 +0.22(+1.70%)
Nov 28, 2006 12.94 13.03 12.75 12.86 1,293,462 +4.22(+48.86%)
Nov 27, 2006 8.789 8.794 8.620 8.642 1,804,891 -0.21(-2.42%)
Nov 24, 2006 8.746 8.963 8.715 8.856 1,064,993 +0.07(+0.84%)
Nov 22, 2006 8.701 8.827 8.654 8.782 1,662,175 +0.08(+0.93%)
Nov 21, 2006 8.652 8.701 8.588 8.701 556,035 +0.06(+0.67%)
Nov 20, 2006 8.597 8.663 8.546 8.643 684,664 +0.03(+0.33%)
Nov 17, 2006 8.651 8.722 8.514 8.615 586,432 -0.00(-0.02%)
Nov 16, 2006 8.656 8.687 8.561 8.616 434,819 -0.00(-0.04%)
Nov 15, 2006 8.544 8.665 8.544 8.620 519,707 +0.06(+0.76%)
Nov 14, 2006 8.451 8.812 8.413 8.555 677,251 +0.11(+1.34%)
Nov 13, 2006 8.496 8.503 8.372 8.442 759,173 -0.06(-0.66%)
Nov 10, 2006 8.541 8.579 8.424 8.498 1,252,933 +0.07(+0.81%)
Nov 09, 2006 8.456 8.467 8.377 8.429 849,992 -0.02(-0.23%)
Nov 08, 2006 8.413 8.498 8.386 8.449 1,243,665 -0.01(-0.11%)
Nov 07, 2006 8.381 8.571 8.381 8.458 1,226,243 +0.08(+0.99%)
Nov 06, 2006 8.273 8.422 8.240 8.375 1,101,691 +0.08(+1.00%)
Nov 03, 2006 8.223 8.312 8.163 8.293 1,200,665 +0.11(+1.30%)
Nov 02, 2006 8.223 8.264 8.151 8.187 1,695,537 -0.08(-0.96%)
Nov 01, 2006 8.453 8.480 8.257 8.266 818,484 -0.13(-1.54%)
Oct 31, 2006 8.420 8.446 8.347 8.395 1,587,295 +0.01(+0.09%)
Oct 30, 2006 8.401 8.429 8.338 8.388 1,685,158 -0.06(-0.68%)
Oct 27, 2006 8.559 8.561 8.419 8.446 1,976,891 -0.11(-1.32%)
Oct 26, 2006 8.633 8.802 8.516 8.559 2,479,918 +0.14(+1.71%)
Oct 25, 2006 8.453 8.462 8.356 8.415 711,725 -0.04(-0.45%)
Oct 24, 2006 8.390 8.485 8.361 8.453 1,600,640 +0.06(+0.75%)
Oct 23, 2006 8.309 8.390 8.287 8.390 1,307,424 +0.05(+0.65%)
Oct 20, 2006 8.422 8.424 8.239 8.336 2,261,210 -0.12(-1.38%)
Oct 19, 2006 8.480 8.573 8.357 8.453 2,482,883 -0.18(-2.12%)
Oct 18, 2006 8.704 8.785 8.591 8.636 1,181,760 -0.03(-0.35%)
Oct 17, 2006 8.766 8.775 8.615 8.667 1,420,114 -0.10(-1.13%)
Oct 16, 2006 8.764 8.857 8.739 8.766 2,145,555 +0.00(+0.02%)
Oct 13, 2006 8.900 8.992 8.679 8.764 3,860,368 +0.36(+4.28%)
Oct 12, 2006 8.294 8.417 8.267 8.404 682,440 +0.15(+1.87%)
Oct 11, 2006 8.212 8.282 8.181 8.249 709,501 +0.04(+0.46%)
Oct 10, 2006 8.201 8.237 8.158 8.212 530,087 +0.02(+0.24%)
Oct 09, 2006 8.066 8.219 8.057 8.192 777,337 +0.10(+1.24%)
Oct 06, 2006 8.134 8.134 8.030 8.091 597,552 -0.04(-0.53%)
Oct 05, 2006 7.901 8.152 7.901 8.134 1,087,234 +0.23(+2.96%)
Oct 04, 2006 7.742 7.913 7.742 7.901 785,863 +0.14(+1.83%)
Oct 03, 2006 7.785 7.802 7.629 7.758 1,534,657 -0.04(-0.58%)
Oct 02, 2006 7.832 7.929 7.762 7.803 877,053 -0.03(-0.37%)
Sep 29, 2006 7.848 7.899 7.737 7.832 1,367,476 +0.02(+0.23%)
Sep 28, 2006 7.811 7.845 7.697 7.814 971,579 +0.01(+0.14%)
Sep 27, 2006 7.870 7.899 7.753 7.803 1,249,967 -0.09(-1.18%)
Sep 26, 2006 7.751 7.910 7.728 7.897 1,001,234 +0.13(+1.62%)
Sep 25, 2006 7.733 7.789 7.652 7.771 894,846 +0.06(+0.72%)
Sep 22, 2006 7.724 7.724 7.620 7.715 668,354 -0.01(-0.12%)
Sep 21, 2006 7.913 7.965 7.708 7.724 1,159,889 -0.16(-2.01%)
Sep 20, 2006 7.870 8.003 7.866 7.883 784,009 +0.06(+0.74%)
Sep 19, 2006 7.870 7.870 7.733 7.825 762,139 -0.05(-0.62%)
Sep 18, 2006 7.888 7.926 7.811 7.874 913,010 +0.06(+0.83%)
Sep 15, 2006 7.856 7.877 7.805 7.809 919,682 -0.00(-0.05%)
Sep 14, 2006 7.877 7.877 7.748 7.812 1,193,622 -0.09(-1.12%)
Sep 13, 2006 7.733 7.913 7.730 7.901 803,285 +0.15(+1.90%)
Sep 12, 2006 7.717 7.758 7.660 7.753 1,279,252 +0.02(+0.28%)
Sep 11, 2006 7.679 7.780 7.656 7.732 768,440 -0.00(-0.02%)
Sep 08, 2006 7.676 7.764 7.676 7.733 847,398 +0.08(+0.99%)
Sep 07, 2006 7.643 7.705 7.535 7.658 943,406 -0.01(-0.07%)
Sep 06, 2006 7.823 7.863 7.647 7.663 954,527 -0.17(-2.23%)
Sep 05, 2006 7.746 7.848 7.645 7.838 939,329 +0.09(+1.18%)
Sep 01, 2006 7.733 7.832 7.712 7.746 968,243 +0.03(+0.44%)
Aug 31, 2006 7.712 7.733 7.633 7.712 1,184,726 +0.02(+0.23%)
Aug 30, 2006 7.627 7.705 7.597 7.694 1,222,165 +0.07(+0.94%)
Aug 29, 2006 7.580 7.652 7.550 7.622 1,420,114 +0.07(+0.98%)
Aug 28, 2006 7.399 7.548 7.392 7.548 927,467 +0.16(+2.12%)
Aug 25, 2006 7.338 7.431 7.307 7.392 391,819 +0.03(+0.42%)
Aug 24, 2006 7.518 7.531 7.329 7.361 971,208 -0.12(-1.54%)
Aug 23, 2006 7.433 7.496 7.393 7.476 786,234 +0.03(+0.46%)
Aug 22, 2006 7.413 7.485 7.383 7.442 509,699 +0.01(+0.15%)
Aug 21, 2006 7.553 7.553 7.417 7.431 473,371 -0.14(-1.90%)
Aug 18, 2006 7.679 7.681 7.494 7.575 812,182 -0.13(-1.66%)
Aug 17, 2006 7.746 7.814 7.703 7.703 795,872 -0.04(-0.51%)
Aug 16, 2006 7.589 7.760 7.559 7.742 1,035,708 +0.19(+2.50%)
Aug 15, 2006 7.464 7.553 7.440 7.553 720,251 +0.17(+2.24%)
Aug 14, 2006 7.395 7.501 7.388 7.388 847,398 +0.03(+0.39%)
Aug 11, 2006 7.377 7.397 7.323 7.359 761,397 -0.02(-0.24%)
Aug 10, 2006 7.312 7.433 7.120 7.377 1,560,235 +0.15(+2.09%)
Aug 09, 2006 7.302 7.361 7.223 7.226 866,303 -0.03(-0.45%)
Aug 08, 2006 7.464 7.464 7.235 7.259 1,444,950 -0.18(-2.39%)
Aug 07, 2006 7.580 7.624 7.424 7.437 1,810,451 -0.18(-2.36%)
Aug 04, 2006 7.769 7.821 7.546 7.616 1,004,200 -0.07(-0.91%)
Aug 03, 2006 7.589 7.750 7.571 7.687 871,492 +0.03(+0.45%)
Aug 02, 2006 7.544 7.679 7.537 7.652 796,242 +0.13(+1.67%)
Aug 01, 2006 7.625 7.636 7.498 7.527 642,776 -0.10(-1.34%)
Jul 31, 2006 7.654 7.690 7.597 7.629 580,130 -0.03(-0.33%)
Jul 28, 2006 7.552 7.692 7.552 7.654 897,441 +0.16(+2.16%)
Jul 27, 2006 7.643 7.670 7.487 7.492 1,335,967 -0.08(-1.12%)
Jul 26, 2006 7.570 7.611 7.465 7.577 1,321,510 +0.01(+0.14%)
Jul 25, 2006 7.571 7.681 7.494 7.566 1,426,045 +0.08(+1.08%)
Jul 24, 2006 7.293 7.491 7.318 7.485 1,839,365 +0.19(+2.64%)
Jul 21, 2006 7.469 7.471 7.215 7.293 1,401,580 -0.20(-2.69%)
Jul 20, 2006 7.778 7.863 7.494 7.494 1,763,373 -0.13(-1.65%)
Jul 19, 2006 7.541 7.728 7.535 7.620 2,499,193 +0.08(+1.05%)
Jul 18, 2006 7.553 7.625 7.402 7.541 1,672,183 +0.02(+0.31%)
Jul 17, 2006 7.778 7.949 7.518 7.518 4,007,532 -0.04(-0.48%)
Jul 14, 2006 7.688 7.688 7.473 7.553 1,070,182 -0.14(-1.82%)
Jul 13, 2006 7.751 7.805 7.638 7.694 1,569,873 -0.09(-1.13%)
Jul 12, 2006 7.886 7.888 7.681 7.782 2,091,434 -0.13(-1.64%)
Jul 11, 2006 8.012 8.035 7.850 7.911 2,546,271 -0.13(-1.61%)
Jul 10, 2006 8.174 8.183 8.017 8.041 1,849,744 -0.09(-1.13%)
Jul 07, 2006 8.284 8.300 8.100 8.133 1,787,468 -0.13(-1.57%)
Jul 06, 2006 8.305 8.363 8.226 8.262 1,414,554 -0.01(-0.09%)
Jul 05, 2006 8.552 8.552 8.239 8.269 1,517,976 -0.29(-3.38%)
Jul 03, 2006 8.543 8.559 8.471 8.559 240,207 +0.04(+0.44%)
Jun 30, 2006 8.580 8.615 8.478 8.521 904,113 -0.05(-0.63%)
Jun 29, 2006 8.219 8.588 8.201 8.575 1,386,011 +0.46(+5.72%)
Jun 28, 2006 8.120 8.124 8.039 8.111 624,242 +0.02(+0.27%)
Jun 27, 2006 8.228 8.251 8.059 8.089 785,863 -0.12(-1.51%)
Jun 26, 2006 8.233 8.260 8.170 8.214 477,449 -0.00(-0.02%)
Jun 23, 2006 8.140 8.293 8.075 8.215 632,026 +0.08(+0.93%)
Jun 22, 2006 8.246 8.393 8.125 8.140 2,353,512 -0.01(-0.13%)
Jun 21, 2006 8.010 8.158 7.980 8.151 1,152,846 +0.14(+1.75%)
Jun 20, 2006 7.985 8.046 7.901 8.010 1,166,191 +0.02(+0.29%)
Jun 19, 2006 8.088 8.104 7.962 7.987 947,855 -0.10(-1.22%)
Jun 16, 2006 8.165 8.176 8.044 8.086 1,113,924 -0.07(-0.88%)
Jun 15, 2006 7.913 8.167 7.866 8.158 2,224,512 +0.23(+2.86%)
Jun 14, 2006 7.911 7.983 7.877 7.931 2,172,986 +0.01(+0.14%)
Jun 13, 2006 7.733 8.016 7.732 7.920 3,192,755 +0.43(+5.71%)
Jun 12, 2006 7.760 7.760 7.492 7.492 1,729,640 -0.24(-3.12%)
Jun 09, 2006 7.661 7.793 7.624 7.733 1,631,037 +0.07(+0.96%)
Jun 08, 2006 7.814 7.832 7.492 7.660 2,769,797 -0.28(-3.56%)
Jun 07, 2006 8.093 8.133 7.931 7.942 994,191 -0.15(-1.91%)
Jun 06, 2006 8.201 8.230 7.971 8.097 1,302,976 -0.10(-1.27%)
Jun 05, 2006 8.465 8.474 8.190 8.201 834,423 -0.27(-3.21%)
Jun 02, 2006 8.390 8.487 8.390 8.472 1,216,976 +0.10(+1.16%)
Jun 01, 2006 8.242 8.375 8.242 8.375 801,432 +0.17(+2.06%)
May 31, 2006 8.097 8.212 8.095 8.206 1,124,674 +0.13(+1.58%)
May 30, 2006 8.194 8.203 8.068 8.079 737,303 -0.16(-1.94%)
May 26, 2006 8.246 8.262 8.192 8.239 944,148 +0.01(+0.13%)
May 25, 2006 8.289 8.294 8.151 8.228 1,169,157 +0.12(+1.46%)
May 24, 2006 8.165 8.231 7.942 8.109 1,904,977 -0.12(-1.44%)
May 23, 2006 8.453 8.465 8.221 8.228 1,365,993 -0.13(-1.59%)
May 22, 2006 8.435 8.474 8.255 8.361 1,117,631 -0.15(-1.75%)
May 19, 2006 8.588 8.694 8.474 8.510 1,972,813 +0.10(+1.18%)
May 18, 2006 8.381 8.480 8.366 8.411 707,647 +0.05(+0.58%)
May 17, 2006 8.453 8.489 8.354 8.363 1,074,631 -0.15(-1.73%)
May 16, 2006 8.624 8.703 8.494 8.510 722,846 -0.14(-1.58%)
May 15, 2006 8.647 8.679 8.548 8.647 898,553 -0.01(-0.12%)
May 12, 2006 8.730 8.767 8.658 8.658 1,158,036 -0.09(-0.99%)
May 11, 2006 8.990 9.041 8.672 8.744 1,353,390 -0.24(-2.64%)
May 10, 2006 8.974 9.052 8.931 8.981 479,302 +0.01(+0.08%)
May 09, 2006 9.064 9.116 8.969 8.974 658,716 -0.07(-0.78%)
May 08, 2006 9.095 9.156 9.043 9.044 542,690 -0.04(-0.49%)
May 05, 2006 9.127 9.195 9.080 9.089 958,975 +0.03(+0.36%)
May 04, 2006 8.922 9.062 8.915 9.057 914,122 +0.16(+1.78%)
May 03, 2006 8.875 8.974 8.875 8.899 946,372 +0.04(+0.41%)
May 02, 2006 8.875 8.893 8.789 8.863 659,828 +0.02(+0.26%)
May 01, 2006 8.866 8.963 8.820 8.839 1,012,725 -0.02(-0.24%)
Apr 28, 2006 8.936 8.962 8.823 8.861 1,262,571 -0.12(-1.32%)
Apr 27, 2006 8.893 9.075 8.848 8.980 1,137,277 +0.06(+0.67%)
Apr 26, 2006 8.953 9.055 8.893 8.920 748,794 +0.00(+0.04%)
Apr 25, 2006 9.012 9.057 8.913 8.917 1,066,105 -0.10(-1.06%)
Apr 24, 2006 9.028 9.102 8.967 9.012 1,659,951 -0.03(-0.28%)
Apr 21, 2006 9.010 9.091 8.951 9.037 1,986,158 +0.03(+0.30%)
Apr 20, 2006 8.417 9.100 8.390 9.010 4,713,327 +0.64(+7.63%)
Apr 19, 2006 8.240 8.422 8.237 8.372 1,632,149 +0.10(+1.22%)
Apr 18, 2006 8.118 8.284 8.109 8.271 1,763,744 +0.15(+1.91%)
Apr 17, 2006 8.154 8.208 8.055 8.116 1,341,157 -0.04(-0.55%)
Apr 13, 2006 8.161 8.217 8.147 8.161 1,308,166 +0.00(+0.00%)
Apr 12, 2006 8.210 8.215 8.149 8.161 2,149,633 -0.05(-0.66%)
Apr 11, 2006 8.210 8.257 8.201 8.215 1,782,649 -0.00(-0.04%)
Apr 10, 2006 8.338 8.338 8.208 8.219 1,506,114 -0.10(-1.15%)
Apr 07, 2006 8.312 8.330 8.242 8.314 1,420,485 +0.03(+0.37%)
Apr 06, 2006 8.233 8.285 8.185 8.284 884,096 +0.04(+0.55%)
Apr 05, 2006 8.138 8.271 8.125 8.239 874,829 +0.10(+1.24%)
Apr 04, 2006 8.116 8.170 8.066 8.138 1,107,622 +0.06(+0.73%)
Apr 03, 2006 8.086 8.158 8.048 8.079 1,074,260 -0.01(-0.09%)
Mar 31, 2006 8.093 8.174 8.034 8.086 1,532,804 +0.06(+0.78%)
Mar 30, 2006 7.904 8.037 7.904 8.023 1,585,071 +0.13(+1.66%)
Mar 29, 2006 7.773 7.913 7.773 7.892 1,187,321 +0.11(+1.41%)
Mar 28, 2006 7.723 7.832 7.697 7.782 1,510,192 +0.05(+0.65%)
Mar 27, 2006 7.769 7.812 7.692 7.732 733,596 -0.06(-0.76%)
Mar 24, 2006 7.789 7.839 7.766 7.791 601,259 +0.00(+0.00%)
Mar 23, 2006 7.856 7.856 7.771 7.791 711,354 -0.06(-0.82%)
Mar 22, 2006 7.803 7.863 7.787 7.856 1,245,519 +0.04(+0.53%)
Mar 21, 2006 7.913 7.951 7.785 7.814 2,175,581 -0.14(-1.72%)
Mar 20, 2006 7.845 7.967 7.811 7.951 1,189,545 +0.12(+1.52%)
Mar 17, 2006 7.789 7.859 7.751 7.832 1,378,967 +0.04(+0.55%)
Mar 16, 2006 7.850 7.850 7.771 7.789 1,019,768 -0.04(-0.46%)
Mar 15, 2006 7.816 7.847 7.742 7.825 1,035,337 +0.00(+0.02%)
Mar 14, 2006 7.733 7.832 7.714 7.823 1,009,389 +0.06(+0.74%)
Mar 13, 2006 7.741 7.823 7.726 7.766 1,120,967 +0.03(+0.33%)
Mar 10, 2006 7.724 7.803 7.694 7.741 944,889 +0.00(+0.05%)
Mar 09, 2006 7.634 7.794 7.620 7.737 1,237,364 +0.11(+1.41%)
Mar 08, 2006 7.607 7.706 7.575 7.629 1,470,899 -0.01(-0.07%)
Mar 07, 2006 7.688 7.744 7.562 7.634 3,252,065 -0.37(-4.65%)
Mar 06, 2006 8.046 8.102 7.929 8.007 895,217 -0.05(-0.65%)
Mar 03, 2006 8.026 8.142 7.999 8.059 1,228,096 +0.03(+0.43%)
Mar 02, 2006 7.985 8.062 7.915 8.025 1,585,442 +0.01(+0.16%)
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.