Skip to main content

AMETEK Solidstate Controls (NY: AME )

167.02 -6.62 (-3.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 6.986 6.986 6.876 6.876 786,926 -0.11(-1.57%)
May 27, 2005 7.032 7.040 6.969 6.986 559,707 -0.06(-0.87%)
May 26, 2005 6.906 7.050 6.906 7.047 821,769 +0.19(+2.70%)
May 25, 2005 6.960 6.975 6.851 6.861 597,145 -0.12(-1.75%)
May 24, 2005 6.996 7.029 6.960 6.984 649,779 -0.01(-0.18%)
May 23, 2005 6.960 7.034 6.959 6.996 1,216,900 +0.06(+0.88%)
May 20, 2005 6.932 6.939 6.800 6.935 1,043,799 +0.00(+0.03%)
May 19, 2005 6.870 7.160 6.860 6.933 2,110,209 +0.18(+2.72%)
May 18, 2005 6.646 6.804 6.603 6.750 742,075 +0.14(+2.18%)
May 17, 2005 6.633 6.633 6.538 6.606 959,287 -0.04(-0.57%)
May 16, 2005 6.610 6.653 6.563 6.644 869,956 +0.03(+0.52%)
May 13, 2005 6.678 6.682 6.547 6.610 1,249,148 -0.07(-1.02%)
May 12, 2005 6.854 6.874 6.676 6.678 982,639 -0.17(-2.55%)
May 11, 2005 6.838 6.879 6.782 6.853 1,043,428 +0.01(+0.16%)
May 10, 2005 6.942 6.942 6.800 6.842 570,086 -0.12(-1.78%)
May 09, 2005 6.917 6.966 6.878 6.966 1,143,138 +0.07(+0.96%)
May 06, 2005 6.942 6.975 6.872 6.899 863,654 -0.00(-0.03%)
May 05, 2005 6.781 6.939 6.755 6.901 1,723,232 +0.10(+1.51%)
May 04, 2005 6.883 6.912 6.799 6.799 1,630,936 -0.09(-1.31%)
May 03, 2005 6.883 6.924 6.829 6.888 1,064,556 +0.02(+0.24%)
May 02, 2005 6.799 6.876 6.777 6.872 883,670 +0.06(+0.90%)
Apr 29, 2005 6.782 6.817 6.673 6.811 1,408,165 +0.03(+0.42%)
Apr 28, 2005 6.759 6.793 6.664 6.782 2,456,412 +0.02(+0.35%)
Apr 27, 2005 6.888 6.888 6.755 6.759 1,978,622 -0.15(-2.14%)
Apr 26, 2005 6.996 7.038 6.906 6.906 824,364 -0.10(-1.46%)
Apr 25, 2005 6.924 7.014 6.924 7.009 1,188,730 +0.09(+1.33%)
Apr 22, 2005 6.960 7.018 6.865 6.917 1,853,707 -0.05(-0.75%)
Apr 21, 2005 6.853 6.978 6.772 6.969 1,731,387 +0.14(+2.11%)
Apr 20, 2005 7.086 7.126 6.655 6.826 3,519,856 -0.17(-2.44%)
Apr 19, 2005 6.853 7.000 6.853 6.996 1,008,585 +0.15(+2.18%)
Apr 18, 2005 6.836 6.876 6.757 6.847 1,488,229 +0.00(+0.05%)
Apr 15, 2005 7.023 7.063 6.685 6.844 4,089,201 -0.26(-3.65%)
Apr 14, 2005 7.212 7.212 7.018 7.103 1,581,266 -0.11(-1.57%)
Apr 13, 2005 7.239 7.284 7.183 7.216 858,465 -0.05(-0.69%)
Apr 12, 2005 7.219 7.297 7.122 7.266 810,278 +0.04(+0.62%)
Apr 11, 2005 7.216 7.243 7.194 7.221 1,481,927 +0.02(+0.32%)
Apr 08, 2005 7.203 7.221 7.174 7.198 1,064,556 -0.01(-0.07%)
Apr 07, 2005 7.185 7.209 7.151 7.203 912,582 +0.03(+0.38%)
Apr 06, 2005 7.194 7.239 7.167 7.176 745,782 -0.01(-0.10%)
Apr 05, 2005 7.203 7.203 7.164 7.183 908,876 -0.01(-0.12%)
Apr 04, 2005 7.207 7.221 7.080 7.192 817,692 +0.00(+0.05%)
Apr 01, 2005 7.230 7.239 7.138 7.189 827,329 -0.05(-0.70%)
Mar 31, 2005 7.212 7.239 7.173 7.239 1,775,867 +0.03(+0.37%)
Mar 30, 2005 7.214 7.279 7.194 7.212 1,026,748 -0.00(-0.03%)
Mar 29, 2005 7.275 7.320 7.194 7.214 1,009,697 -0.06(-0.84%)
Mar 28, 2005 7.266 7.365 7.248 7.275 1,110,889 +0.01(+0.15%)
Mar 24, 2005 7.221 7.306 7.178 7.264 431,456 +0.06(+0.85%)
Mar 23, 2005 7.162 7.232 7.103 7.203 935,564 -0.00(-0.05%)
Mar 22, 2005 7.273 7.320 7.178 7.207 730,955 -0.10(-1.31%)
Mar 21, 2005 7.381 7.381 7.264 7.302 921,478 -0.10(-1.31%)
Mar 18, 2005 7.509 7.518 7.347 7.399 1,331,807 +0.09(+1.18%)
Mar 17, 2005 7.266 7.353 7.230 7.313 640,513 +0.07(+0.94%)
Mar 16, 2005 7.320 7.338 7.158 7.245 759,126 -0.12(-1.59%)
Mar 15, 2005 7.401 7.415 7.317 7.362 587,137 -0.01(-0.07%)
Mar 14, 2005 7.311 7.455 7.306 7.367 1,350,711 +0.10(+1.34%)
Mar 11, 2005 7.234 7.360 7.230 7.270 525,976 +0.02(+0.25%)
Mar 10, 2005 7.221 7.311 7.155 7.252 568,603 +0.01(+0.07%)
Mar 09, 2005 7.284 7.320 7.228 7.246 948,537 -0.12(-1.56%)
Mar 08, 2005 7.331 7.406 7.322 7.362 1,550,130 +0.07(+0.96%)
Mar 07, 2005 7.230 7.291 7.216 7.291 1,000,060 +0.10(+1.38%)
Mar 04, 2005 7.113 7.198 7.065 7.192 1,247,295 +0.09(+1.32%)
Mar 03, 2005 6.978 7.122 6.977 7.099 1,572,000 +0.12(+1.70%)
Mar 02, 2005 6.906 7.027 6.896 6.980 786,185 +0.07(+0.99%)
Mar 01, 2005 6.896 6.946 6.824 6.912 1,061,961 +0.02(+0.23%)
Feb 28, 2005 6.835 6.930 6.831 6.896 1,022,300 +0.06(+0.82%)
Feb 25, 2005 6.754 6.847 6.754 6.840 1,118,673 +0.09(+1.28%)
Feb 24, 2005 6.709 6.782 6.680 6.754 787,297 +0.04(+0.64%)
Feb 23, 2005 6.727 6.777 6.709 6.710 545,992 -0.00(-0.05%)
Feb 22, 2005 6.728 6.831 6.653 6.714 619,755 -0.06(-0.88%)
Feb 18, 2005 6.820 6.835 6.750 6.773 393,278 -0.03(-0.42%)
Feb 17, 2005 6.905 6.906 6.793 6.802 1,127,199 -0.11(-1.64%)
Feb 16, 2005 6.870 6.930 6.870 6.915 1,142,396 +0.00(+0.05%)
Feb 15, 2005 6.897 6.978 6.860 6.912 801,753 -0.01(-0.10%)
Feb 14, 2005 6.908 6.968 6.899 6.919 719,835 +0.01(+0.18%)
Feb 11, 2005 6.817 6.948 6.781 6.906 1,510,469 +0.09(+1.32%)
Feb 10, 2005 6.969 6.984 6.795 6.817 2,099,830 -0.15(-2.19%)
Feb 09, 2005 7.090 7.090 6.953 6.969 1,185,764 -0.13(-1.85%)
Feb 08, 2005 7.085 7.174 7.085 7.101 1,150,922 +0.02(+0.23%)
Feb 07, 2005 7.095 7.140 7.014 7.085 705,379 -0.03(-0.45%)
Feb 04, 2005 6.872 7.212 6.865 7.117 3,235,184 +0.22(+3.15%)
Feb 03, 2005 6.897 6.906 6.829 6.899 785,444 -0.01(-0.16%)
Feb 02, 2005 6.858 6.950 6.838 6.910 1,057,513 +0.03(+0.44%)
Feb 01, 2005 6.879 6.924 6.856 6.879 1,366,279 +0.01(+0.13%)
Jan 31, 2005 6.727 6.879 6.709 6.870 1,584,973 +0.18(+2.72%)
Jan 28, 2005 6.829 6.851 6.673 6.689 1,772,531 -0.13(-1.90%)
Jan 27, 2005 6.728 6.987 6.723 6.818 3,101,744 +0.09(+1.36%)
Jan 26, 2005 6.295 6.808 6.295 6.727 3,086,917 +0.47(+7.44%)
Jan 25, 2005 6.115 6.266 6.115 6.261 1,356,271 +0.15(+2.38%)
Jan 24, 2005 6.178 6.187 6.086 6.115 1,088,279 -0.05(-0.79%)
Jan 21, 2005 6.250 6.281 6.164 6.164 478,902 -0.07(-1.18%)
Jan 20, 2005 6.300 6.300 6.207 6.237 883,300 -0.06(-1.00%)
Jan 19, 2005 6.322 6.340 6.286 6.300 1,079,012 -0.04(-0.57%)
Jan 18, 2005 6.299 6.403 6.221 6.336 1,251,002 +0.04(+0.66%)
Jan 14, 2005 6.252 6.297 6.187 6.295 1,727,680 +0.07(+1.13%)
Jan 13, 2005 6.248 6.295 6.194 6.225 1,005,620 -0.02(-0.37%)
Jan 12, 2005 6.189 6.257 6.092 6.248 1,606,472 +0.06(+0.99%)
Jan 11, 2005 6.192 6.241 6.106 6.187 1,626,488 -0.03(-0.46%)
Jan 10, 2005 6.115 6.279 6.115 6.216 964,476 +0.04(+0.61%)
Jan 07, 2005 6.200 6.205 6.117 6.178 727,619 -0.00(-0.06%)
Jan 06, 2005 6.131 6.209 6.099 6.182 1,312,903 +0.05(+0.85%)
Jan 05, 2005 6.246 6.246 6.113 6.129 1,504,909 -0.12(-1.87%)
Jan 04, 2005 6.406 6.433 6.099 6.246 993,388 -0.17(-2.58%)
Jan 03, 2005 6.439 6.469 6.401 6.412 899,238 -0.00(-0.06%)
Dec 31, 2004 6.448 6.468 6.401 6.415 675,726 +0.00(+0.06%)
Dec 30, 2004 6.428 6.453 6.372 6.412 1,386,666 -0.01(-0.08%)
Dec 29, 2004 6.421 6.502 6.401 6.417 1,051,953 -0.02(-0.31%)
Dec 28, 2004 6.313 6.437 6.313 6.437 432,198 +0.15(+2.37%)
Dec 27, 2004 6.363 6.376 6.277 6.288 442,576 -0.10(-1.52%)
Dec 23, 2004 6.340 6.446 6.340 6.385 372,149 +0.03(+0.42%)
Dec 22, 2004 6.331 6.401 6.311 6.358 621,609 +0.06(+1.00%)
Dec 21, 2004 6.381 6.381 5.797 6.295 1,180,575 -0.09(-1.35%)
Dec 20, 2004 6.385 6.424 6.367 6.381 909,246 -0.01(-0.17%)
Dec 17, 2004 6.385 6.410 6.353 6.392 1,405,941 -0.06(-0.89%)
Dec 16, 2004 6.248 6.516 6.214 6.450 3,259,277 +0.20(+3.22%)
Dec 15, 2004 6.232 6.270 6.196 6.248 712,051 +0.04(+0.58%)
Dec 14, 2004 6.261 6.263 6.165 6.212 895,902 -0.03(-0.46%)
Dec 13, 2004 6.286 6.304 6.223 6.241 1,625,746 -0.00(-0.06%)
Dec 10, 2004 6.124 6.286 6.072 6.245 2,113,174 +0.12(+1.97%)
Dec 09, 2004 6.025 6.151 5.996 6.124 1,696,544 +0.13(+2.16%)
Dec 08, 2004 5.917 6.005 5.897 5.995 1,512,693 +0.07(+1.12%)
Dec 07, 2004 5.863 6.067 5.863 5.928 1,579,042 +0.09(+1.60%)
Dec 06, 2004 5.935 5.935 5.795 5.835 1,222,460 -0.08(-1.43%)
Dec 03, 2004 5.854 5.939 5.827 5.919 946,684 +0.04(+0.64%)
Dec 02, 2004 5.885 5.953 5.879 5.881 1,063,073 +0.01(+0.15%)
Dec 01, 2004 5.923 5.951 5.853 5.872 1,367,762 -0.01(-0.09%)
Nov 30, 2004 5.973 5.989 5.860 5.878 745,782 -0.11(-1.77%)
Nov 29, 2004 6.016 6.052 5.935 5.984 705,750 -0.04(-0.75%)
Nov 26, 2004 6.025 6.029 5.991 6.029 127,509 +0.01(+0.12%)
Nov 24, 2004 6.043 6.094 5.984 6.022 596,403 +0.01(+0.18%)
Nov 23, 2004 6.054 6.085 5.991 6.011 809,166 -0.03(-0.42%)
Nov 22, 2004 6.097 6.097 6.007 6.036 947,425 -0.09(-1.44%)
Nov 19, 2004 6.180 6.185 6.097 6.124 1,181,316 -0.06(-1.02%)
Nov 18, 2004 6.079 6.219 6.070 6.187 896,644 +0.08(+1.39%)
Nov 17, 2004 6.043 6.180 6.043 6.103 886,636 +0.08(+1.28%)
Nov 16, 2004 6.061 6.070 6.009 6.025 533,390 -0.08(-1.27%)
Nov 15, 2004 6.097 6.103 6.040 6.103 611,230 -0.00(-0.06%)
Nov 12, 2004 6.027 6.111 5.989 6.106 548,958 +0.08(+1.37%)
Nov 11, 2004 6.034 6.079 5.993 6.023 646,443 +0.02(+0.27%)
Nov 10, 2004 6.083 6.092 6.002 6.007 665,718 -0.10(-1.62%)
Nov 09, 2004 6.007 6.117 6.004 6.106 1,117,561 +0.10(+1.74%)
Nov 08, 2004 6.007 6.025 5.944 6.002 536,355 -0.03(-0.42%)
Nov 05, 2004 6.016 6.059 5.987 6.027 815,468 +0.04(+0.69%)
Nov 04, 2004 5.980 5.986 5.881 5.986 1,230,615 +0.01(+0.09%)
Nov 03, 2004 5.980 6.025 5.959 5.980 557,854 +0.07(+1.19%)
Nov 02, 2004 5.980 6.023 5.897 5.910 1,049,359 -0.05(-0.87%)
Nov 01, 2004 5.899 5.989 5.863 5.962 833,630 +0.04(+0.70%)
Oct 29, 2004 5.881 5.932 5.853 5.921 633,099 +0.03(+0.55%)
Oct 28, 2004 5.962 5.962 5.860 5.888 857,724 -0.07(-1.24%)
Oct 27, 2004 5.881 5.989 5.876 5.962 1,096,804 +0.06(+0.97%)
Oct 26, 2004 5.881 5.932 5.869 5.905 1,296,223 +0.01(+0.09%)
Oct 25, 2004 5.892 5.899 5.797 5.899 3,416,070 -0.04(-0.64%)
Oct 22, 2004 5.917 5.962 5.881 5.937 3,133,621 +0.02(+0.33%)
Oct 21, 2004 5.712 5.928 5.647 5.917 2,180,265 +0.21(+3.59%)
Oct 20, 2004 5.459 5.763 5.459 5.712 2,208,806 +0.26(+4.85%)
Oct 19, 2004 5.486 5.531 5.414 5.448 781,737 -0.03(-0.53%)
Oct 18, 2004 5.468 5.496 5.354 5.477 505,219 +0.01(+0.16%)
Oct 15, 2004 5.514 5.549 5.460 5.468 898,126 -0.03(-0.52%)
Oct 14, 2004 5.523 5.590 5.496 5.496 1,103,476 -0.03(-0.59%)
Oct 13, 2004 5.513 5.550 5.507 5.529 1,213,194 +0.03(+0.56%)
Oct 12, 2004 5.423 5.532 5.390 5.498 662,753 +0.06(+1.09%)
Oct 11, 2004 5.471 5.495 5.417 5.439 425,896 -0.04(-0.72%)
Oct 08, 2004 5.531 5.563 5.468 5.478 899,238 -0.08(-1.36%)
Oct 07, 2004 5.558 5.586 5.520 5.554 891,454 -0.02(-0.39%)
Oct 06, 2004 5.513 5.576 5.493 5.576 540,062 +0.06(+1.14%)
Oct 05, 2004 5.541 5.549 5.478 5.513 827,329 -0.03(-0.46%)
Oct 04, 2004 5.513 5.574 5.495 5.538 1,109,036 +0.06(+1.12%)
Oct 01, 2004 5.498 5.498 5.441 5.477 1,397,415 +0.02(+0.43%)
Sep 30, 2004 5.414 5.469 5.410 5.453 819,545 +0.01(+0.16%)
Sep 29, 2004 5.324 5.451 5.324 5.444 575,275 +0.10(+1.92%)
Sep 28, 2004 5.279 5.353 5.268 5.342 416,259 +0.04(+0.78%)
Sep 27, 2004 5.304 5.345 5.234 5.300 621,979 -0.02(-0.44%)
Sep 24, 2004 5.354 5.390 5.311 5.324 581,206 -0.03(-0.57%)
Sep 23, 2004 5.432 5.432 5.345 5.354 872,921 -0.10(-1.78%)
Sep 22, 2004 5.505 5.505 5.432 5.451 903,686 -0.06(-1.01%)
Sep 21, 2004 5.522 5.558 5.489 5.507 474,824 +0.01(+0.23%)
Sep 20, 2004 5.522 5.559 5.468 5.495 744,670 -0.03(-0.49%)
Sep 17, 2004 5.531 5.567 5.442 5.522 871,438 +0.03(+0.52%)
Sep 16, 2004 5.450 5.543 5.450 5.493 751,713 +0.04(+0.79%)
Sep 15, 2004 5.405 5.459 5.361 5.450 780,254 +0.03(+0.50%)
Sep 14, 2004 5.396 5.441 5.363 5.423 545,992 -0.01(-0.10%)
Sep 13, 2004 5.423 5.496 5.405 5.428 746,894 +0.03(+0.60%)
Sep 10, 2004 5.360 5.415 5.304 5.396 1,590,533 +0.06(+1.08%)
Sep 09, 2004 5.268 5.351 5.259 5.338 614,566 +0.07(+1.37%)
Sep 08, 2004 5.252 5.295 5.252 5.266 555,259 +0.02(+0.31%)
Sep 07, 2004 5.198 5.259 5.198 5.250 822,140 +0.08(+1.64%)
Sep 03, 2004 5.214 5.216 5.149 5.165 396,984 -0.09(-1.78%)
Sep 02, 2004 5.119 5.268 5.113 5.259 733,921 +0.12(+2.42%)
Sep 01, 2004 5.162 5.198 5.129 5.135 575,646 +0.00(+0.00%)
Aug 31, 2004 5.192 5.205 5.065 5.135 813,614 -0.04(-0.87%)
Aug 30, 2004 5.182 5.234 5.138 5.180 436,646 -0.04(-0.76%)
Aug 27, 2004 5.187 5.259 5.180 5.219 589,361 +0.01(+0.24%)
Aug 26, 2004 5.261 5.273 5.203 5.207 550,070 -0.07(-1.40%)
Aug 25, 2004 5.263 5.315 5.219 5.281 410,328 +0.00(+0.03%)
Aug 24, 2004 5.306 5.324 5.243 5.279 594,179 +0.02(+0.34%)
Aug 23, 2004 5.261 5.306 5.252 5.261 594,550 +0.02(+0.38%)
Aug 20, 2004 5.164 5.245 5.135 5.241 544,139 +0.08(+1.50%)
Aug 19, 2004 5.243 5.255 5.138 5.164 587,878 -0.07(-1.41%)
Aug 18, 2004 5.149 5.241 5.106 5.237 763,945 +0.05(+1.01%)
Aug 17, 2004 5.180 5.268 5.167 5.185 479,643 +0.02(+0.31%)
Aug 16, 2004 5.162 5.216 5.108 5.169 788,409 +0.01(+0.14%)
Aug 13, 2004 5.144 5.187 5.128 5.162 660,529 +0.02(+0.31%)
Aug 12, 2004 5.203 5.203 5.070 5.146 894,790 -0.06(-1.11%)
Aug 11, 2004 5.279 5.279 5.128 5.203 1,208,375 -0.11(-2.00%)
Aug 10, 2004 5.194 5.331 5.194 5.309 1,563,845 +0.12(+2.39%)
Aug 09, 2004 5.205 5.254 5.171 5.185 1,226,908 -0.02(-0.38%)
Aug 06, 2004 5.378 5.378 5.171 5.205 786,185 -0.19(-3.53%)
Aug 05, 2004 5.525 5.525 5.372 5.396 981,527 -0.13(-2.28%)
Aug 04, 2004 5.486 5.531 5.435 5.522 585,283 +0.04(+0.66%)
Aug 03, 2004 5.540 5.540 5.433 5.486 709,457 -0.07(-1.29%)
Aug 02, 2004 5.540 5.558 5.437 5.558 770,246 +0.01(+0.19%)
Jul 30, 2004 5.531 5.552 5.450 5.547 712,051 -0.01(-0.19%)
Jul 29, 2004 5.504 5.574 5.496 5.558 918,142 +0.07(+1.21%)
Jul 28, 2004 5.477 5.547 5.385 5.491 866,620 +0.02(+0.39%)
Jul 27, 2004 5.507 5.507 5.446 5.469 1,786,616 -0.04(-0.69%)
Jul 26, 2004 5.561 5.656 5.446 5.507 1,531,597 -0.05(-0.94%)
Jul 23, 2004 5.683 5.683 5.550 5.559 1,544,200 -0.14(-2.52%)
Jul 22, 2004 5.730 5.777 5.605 5.703 1,483,039 -0.03(-0.44%)
Jul 21, 2004 5.477 5.745 5.477 5.728 3,383,451 +0.26(+4.77%)
Jul 20, 2004 5.486 5.509 5.450 5.468 1,547,906 +0.00(+0.00%)
Jul 19, 2004 5.484 5.491 5.439 5.468 969,295 +0.00(+0.03%)
Jul 16, 2004 5.518 5.552 5.466 5.466 815,097 -0.05(-0.95%)
Jul 15, 2004 5.514 5.532 5.486 5.518 1,900,040 +0.00(+0.07%)
Jul 14, 2004 5.495 5.559 5.459 5.514 1,269,535 -0.01(-0.13%)
Jul 13, 2004 5.500 5.581 5.496 5.522 1,424,103 +0.02(+0.39%)
Jul 12, 2004 5.529 5.529 5.424 5.500 1,033,049 -0.03(-0.52%)
Jul 09, 2004 5.486 5.594 5.486 5.529 1,096,063 +0.04(+0.79%)
Jul 08, 2004 5.437 5.522 5.385 5.486 1,217,271 +0.07(+1.33%)
Jul 07, 2004 5.414 5.480 5.379 5.414 1,793,288 +0.02(+0.37%)
Jul 06, 2004 5.428 5.469 5.394 5.394 1,034,161 -0.03(-0.63%)
Jul 02, 2004 5.495 5.505 5.378 5.428 1,277,319 -0.10(-1.89%)
Jul 01, 2004 5.531 5.558 5.460 5.532 1,372,210 -0.03(-0.45%)
Jun 30, 2004 5.531 5.576 5.516 5.558 1,621,298 -0.00(-0.03%)
Jun 29, 2004 5.423 5.572 5.408 5.559 1,287,327 +0.15(+2.73%)
Jun 28, 2004 5.408 5.448 5.392 5.412 1,382,959 -0.02(-0.30%)
Jun 25, 2004 5.392 5.450 5.372 5.428 2,447,145 +0.06(+1.07%)
Jun 24, 2004 5.428 5.428 5.351 5.370 982,639 -0.02(-0.33%)
Jun 23, 2004 5.342 5.428 5.282 5.388 1,368,503 +0.08(+1.46%)
Jun 22, 2004 5.225 5.333 5.205 5.311 1,358,866 +0.10(+1.93%)
Jun 21, 2004 5.288 5.288 5.196 5.210 897,014 -0.09(-1.63%)
Jun 18, 2004 5.288 5.353 5.284 5.297 1,109,407 +0.01(+0.14%)
Jun 17, 2004 5.315 5.333 5.234 5.290 1,954,158 -0.06(-1.04%)
Jun 16, 2004 5.216 5.358 5.189 5.345 1,718,784 +0.12(+2.20%)
Jun 15, 2004 4.993 5.261 4.982 5.230 1,884,472 +0.24(+4.83%)
Jun 14, 2004 4.982 5.023 4.969 4.989 764,316 -0.04(-0.75%)
Jun 10, 2004 4.973 5.058 4.964 5.027 642,737 +0.07(+1.45%)
Jun 09, 2004 5.018 5.032 4.953 4.955 527,088 -0.08(-1.61%)
Jun 08, 2004 4.968 5.058 4.937 5.036 1,140,543 +0.02(+0.47%)
Jun 07, 2004 4.928 5.014 4.894 5.013 582,318 +0.13(+2.65%)
Jun 04, 2004 4.844 4.921 4.820 4.883 575,275 +0.05(+1.00%)
Jun 03, 2004 4.910 4.910 4.835 4.835 709,086 -0.10(-2.04%)
Jun 02, 2004 4.912 4.950 4.878 4.935 939,270 +0.06(+1.22%)
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.