Skip to main content

AMETEK Solidstate Controls (NY: AME )

170.90 +2.38 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2006 7.735 8.039 7.730 8.012 2,145,184 +0.31(+3.99%)
Feb 28, 2006 7.697 7.744 7.602 7.705 964,906 +0.01(+0.09%)
Feb 27, 2006 7.751 7.832 7.669 7.697 1,147,657 -0.04(-0.58%)
Feb 24, 2006 7.625 7.742 7.595 7.742 691,708 +0.11(+1.46%)
Feb 23, 2006 7.685 7.697 7.597 7.631 890,398 -0.09(-1.16%)
Feb 22, 2006 7.697 7.732 7.652 7.721 703,570 +0.06(+0.73%)
Feb 21, 2006 7.688 7.705 7.606 7.665 732,113 -0.02(-0.30%)
Feb 17, 2006 7.751 7.764 7.687 7.688 674,285 -0.05(-0.70%)
Feb 16, 2006 7.670 7.744 7.638 7.742 840,725 +0.09(+1.15%)
Feb 15, 2006 7.589 7.692 7.584 7.654 815,518 +0.06(+0.85%)
Feb 14, 2006 7.571 7.631 7.518 7.589 1,677,002 +0.04(+0.60%)
Feb 13, 2006 7.501 7.571 7.363 7.544 1,582,476 +0.04(+0.58%)
Feb 10, 2006 7.519 7.553 7.386 7.501 1,579,882 -0.03(-0.41%)
Feb 09, 2006 7.485 7.701 7.485 7.532 1,848,632 +0.06(+0.87%)
Feb 08, 2006 7.377 7.469 7.377 7.467 1,014,579 +0.09(+1.27%)
Feb 07, 2006 7.442 7.500 7.361 7.374 1,125,415 -0.07(-0.97%)
Feb 06, 2006 7.374 7.465 7.348 7.446 1,090,570 +0.04(+0.51%)
Feb 03, 2006 7.374 7.455 7.334 7.408 2,325,340 +0.03(+0.46%)
Feb 02, 2006 7.401 7.408 7.302 7.374 2,394,659 -0.03(-0.36%)
Feb 01, 2006 7.365 7.417 7.248 7.401 3,481,152 +0.00(+0.02%)
Jan 31, 2006 7.428 7.451 7.381 7.399 2,027,305 -0.07(-0.96%)
Jan 30, 2006 7.320 7.544 7.320 7.471 1,485,356 +0.15(+2.06%)
Jan 27, 2006 7.555 7.553 7.273 7.320 3,071,169 -0.23(-3.10%)
Jan 26, 2006 7.500 7.575 7.464 7.553 2,685,280 +0.09(+1.20%)
Jan 25, 2006 7.733 7.758 7.142 7.464 7,740,754 -0.34(-4.38%)
Jan 24, 2006 7.643 7.832 7.638 7.805 1,183,614 +0.18(+2.31%)
Jan 23, 2006 7.661 7.685 7.604 7.629 682,070 -0.04(-0.54%)
Jan 20, 2006 7.958 7.958 7.652 7.670 915,605 -0.29(-3.66%)
Jan 19, 2006 7.895 8.001 7.895 7.962 616,828 +0.08(+0.98%)
Jan 18, 2006 7.832 7.924 7.796 7.884 371,802 +0.02(+0.21%)
Jan 17, 2006 7.967 7.967 7.854 7.868 376,250 -0.13(-1.57%)
Jan 13, 2006 7.886 8.016 7.843 7.994 530,457 +0.12(+1.58%)
Jan 12, 2006 7.982 8.057 7.865 7.870 1,100,579 -0.11(-1.40%)
Jan 11, 2006 8.089 8.106 7.926 7.982 1,493,511 -0.10(-1.22%)
Jan 10, 2006 8.165 8.165 8.057 8.080 698,751 -0.08(-1.04%)
Jan 09, 2006 7.999 8.165 7.987 8.165 1,674,408 +0.15(+1.91%)
Jan 06, 2006 7.895 8.026 7.854 8.012 1,211,786 +0.15(+1.85%)
Jan 05, 2006 7.733 7.872 7.733 7.866 1,265,165 +0.14(+1.79%)
Jan 04, 2006 7.661 7.733 7.649 7.728 640,182 +0.08(+1.06%)
Jan 03, 2006 7.645 7.699 7.539 7.647 1,455,330 -0.00(-0.05%)
Dec 30, 2005 7.706 7.706 7.586 7.651 968,984 -0.07(-0.95%)
Dec 29, 2005 7.706 7.798 7.679 7.724 746,940 +0.02(+0.30%)
Dec 28, 2005 7.661 7.706 7.640 7.701 513,406 +0.06(+0.75%)
Dec 27, 2005 7.706 7.741 7.602 7.643 756,578 -0.06(-0.82%)
Dec 23, 2005 7.692 7.778 7.687 7.706 564,932 +0.04(+0.54%)
Dec 22, 2005 7.600 7.665 7.553 7.665 566,044 +0.10(+1.33%)
Dec 21, 2005 7.553 7.609 7.507 7.564 1,159,889 +0.04(+0.50%)
Dec 20, 2005 7.631 7.652 7.507 7.527 1,476,830 -0.11(-1.41%)
Dec 19, 2005 7.705 7.719 7.573 7.634 841,096 -0.06(-0.84%)
Dec 16, 2005 7.856 7.881 7.699 7.699 1,169,527 -0.15(-1.90%)
Dec 15, 2005 7.868 7.893 7.814 7.848 533,052 -0.04(-0.48%)
Dec 14, 2005 8.012 8.068 7.845 7.886 1,082,415 -0.11(-1.37%)
Dec 13, 2005 7.843 8.030 7.843 7.996 2,127,762 +0.15(+1.95%)
Dec 12, 2005 7.796 7.850 7.778 7.843 1,311,131 +0.05(+0.69%)
Dec 09, 2005 7.697 7.789 7.645 7.789 1,020,139 +0.08(+1.00%)
Dec 08, 2005 7.706 7.755 7.615 7.712 745,828 -0.00(-0.05%)
Dec 07, 2005 7.751 7.793 7.649 7.715 740,268 +0.01(+0.12%)
Dec 06, 2005 7.676 7.809 7.676 7.706 554,552 +0.04(+0.49%)
Dec 05, 2005 7.811 7.841 7.643 7.669 682,811 -0.16(-2.04%)
Dec 02, 2005 7.733 7.861 7.715 7.829 675,397 +0.06(+0.76%)
Dec 01, 2005 7.681 7.850 7.681 7.769 894,846 +0.11(+1.38%)
Nov 30, 2005 7.751 7.764 7.643 7.663 772,889 -0.05(-0.63%)
Nov 29, 2005 7.697 7.859 7.676 7.712 796,984 +0.03(+0.35%)
Nov 28, 2005 7.724 7.737 7.627 7.685 594,587 -0.04(-0.51%)
Nov 25, 2005 7.724 7.742 7.697 7.724 167,552 +0.01(+0.16%)
Nov 23, 2005 7.661 7.732 7.643 7.712 587,544 +0.04(+0.59%)
Nov 22, 2005 7.661 7.701 7.564 7.667 590,509 +0.01(+0.07%)
Nov 21, 2005 7.627 7.661 7.566 7.661 634,251 +0.06(+0.83%)
Nov 18, 2005 7.636 7.692 7.573 7.598 990,855 -0.02(-0.26%)
Nov 17, 2005 7.557 7.627 7.503 7.618 1,312,985 +0.06(+0.86%)
Nov 16, 2005 7.667 7.683 7.518 7.553 1,201,777 -0.12(-1.55%)
Nov 15, 2005 7.764 7.823 7.672 7.672 1,345,976 -0.10(-1.30%)
Nov 14, 2005 7.685 7.803 7.643 7.773 1,091,312 +0.08(+1.05%)
Nov 11, 2005 7.616 7.714 7.613 7.692 933,398 +0.08(+1.11%)
Nov 10, 2005 7.527 7.615 7.480 7.607 1,212,898 +0.08(+1.08%)
Nov 09, 2005 7.455 7.537 7.402 7.527 1,095,019 +0.07(+0.89%)
Nov 08, 2005 7.392 7.501 7.338 7.460 1,106,510 +0.03(+0.44%)
Nov 07, 2005 7.455 7.464 7.336 7.428 995,303 -0.03(-0.36%)
Nov 04, 2005 7.420 7.455 7.350 7.455 1,280,734 +0.04(+0.58%)
Nov 03, 2005 7.278 7.465 7.255 7.411 1,852,339 +0.17(+2.33%)
Nov 02, 2005 7.172 7.282 7.120 7.242 1,677,002 +0.08(+1.08%)
Nov 01, 2005 7.298 7.298 7.077 7.165 1,634,744 -0.16(-2.18%)
Oct 31, 2005 7.266 7.345 7.246 7.325 804,397 +0.06(+0.82%)
Oct 28, 2005 7.239 7.288 7.165 7.266 2,270,478 +0.03(+0.42%)
Oct 27, 2005 7.365 7.365 7.160 7.235 1,704,063 -0.13(-1.73%)
Oct 26, 2005 7.329 7.384 7.259 7.363 1,788,580 +0.03(+0.37%)
Oct 25, 2005 7.417 7.417 7.262 7.336 2,028,787 -0.08(-1.09%)
Oct 24, 2005 7.456 7.501 7.370 7.417 2,205,607 -0.04(-0.55%)
Oct 21, 2005 7.348 7.553 7.348 7.458 2,229,702 +0.11(+1.49%)
Oct 20, 2005 7.464 7.692 7.266 7.348 4,523,904 -0.46(-5.94%)
Oct 19, 2005 7.679 7.832 7.544 7.812 1,245,148 +0.11(+1.40%)
Oct 18, 2005 7.733 7.741 7.640 7.705 1,153,588 -0.05(-0.63%)
Oct 17, 2005 7.732 7.787 7.703 7.753 1,324,847 +0.04(+0.47%)
Oct 14, 2005 7.602 7.717 7.553 7.717 987,889 +0.12(+1.54%)
Oct 13, 2005 7.688 7.692 7.553 7.600 843,691 -0.09(-1.15%)
Oct 12, 2005 7.670 7.862 7.638 7.688 1,288,890 -0.01(-0.19%)
Oct 11, 2005 7.685 7.803 7.651 7.703 1,261,459 +0.02(+0.23%)
Oct 10, 2005 7.760 7.771 7.620 7.685 946,001 -0.07(-0.95%)
Oct 07, 2005 7.733 7.805 7.717 7.758 1,599,899 +0.03(+0.44%)
Oct 06, 2005 7.751 7.811 7.642 7.724 1,328,554 -0.03(-0.35%)
Oct 05, 2005 7.904 7.980 7.751 7.751 1,854,563 -0.18(-2.27%)
Oct 04, 2005 7.890 8.064 7.890 7.931 1,959,098 +0.04(+0.52%)
Oct 03, 2005 7.715 7.964 7.715 7.890 1,309,648 +0.16(+2.09%)
Sep 30, 2005 7.627 7.732 7.624 7.728 723,587 +0.10(+1.32%)
Sep 29, 2005 7.455 7.634 7.455 7.627 753,613 +0.16(+2.12%)
Sep 28, 2005 7.491 7.543 7.437 7.469 861,484 -0.04(-0.48%)
Sep 27, 2005 7.535 7.557 7.449 7.505 1,133,200 -0.02(-0.29%)
Sep 26, 2005 7.518 7.575 7.464 7.527 1,090,570 +0.03(+0.36%)
Sep 23, 2005 7.501 7.606 7.239 7.500 1,590,261 +0.18(+2.46%)
Sep 22, 2005 7.266 7.321 7.235 7.320 1,024,958 +0.04(+0.54%)
Sep 21, 2005 7.284 7.345 7.260 7.280 1,730,752 -0.00(-0.05%)
Sep 20, 2005 7.332 7.381 7.215 7.284 1,367,847 -0.00(-0.05%)
Sep 19, 2005 7.230 7.361 7.223 7.287 1,521,683 -0.01(-0.12%)
Sep 16, 2005 7.095 7.401 7.089 7.296 4,621,025 +0.32(+4.56%)
Sep 15, 2005 7.086 7.104 6.967 6.978 1,432,347 -0.08(-1.12%)
Sep 14, 2005 7.158 7.187 7.052 7.057 1,073,148 -0.14(-1.92%)
Sep 13, 2005 7.221 7.228 7.125 7.196 726,923 -0.03(-0.35%)
Sep 12, 2005 7.194 7.278 7.194 7.221 1,412,330 -0.09(-1.18%)
Sep 09, 2005 7.224 7.327 7.212 7.307 570,863 +0.09(+1.27%)
Sep 08, 2005 7.221 7.223 7.142 7.215 667,242 -0.01(-0.10%)
Sep 07, 2005 7.280 7.334 7.187 7.223 638,328 -0.06(-0.77%)
Sep 06, 2005 7.212 7.295 7.165 7.278 1,097,243 +0.08(+1.12%)
Sep 02, 2005 7.239 7.266 7.149 7.197 607,561 -0.05(-0.69%)
Sep 01, 2005 7.230 7.275 7.217 7.248 570,863 +0.00(+0.02%)
Aug 31, 2005 7.221 7.246 7.161 7.246 818,113 +0.04(+0.60%)
Aug 30, 2005 7.206 7.217 7.158 7.203 634,992 -0.02(-0.30%)
Aug 29, 2005 7.224 7.230 7.088 7.224 856,294 +0.08(+1.06%)
Aug 26, 2005 7.185 7.203 7.106 7.149 524,156 -0.04(-0.50%)
Aug 25, 2005 7.158 7.224 7.143 7.185 994,932 +0.06(+0.81%)
Aug 24, 2005 7.131 7.221 7.097 7.127 886,691 -0.03(-0.43%)
Aug 23, 2005 7.131 7.196 7.113 7.158 1,200,295 +0.02(+0.23%)
Aug 22, 2005 7.095 7.172 7.086 7.142 940,811 +0.08(+1.12%)
Aug 19, 2005 7.005 7.064 6.962 7.062 370,319 +0.08(+1.19%)
Aug 18, 2005 7.023 7.025 6.955 6.980 667,242 -0.08(-1.07%)
Aug 17, 2005 6.996 7.066 6.978 7.055 731,742 +0.08(+1.11%)
Aug 16, 2005 7.075 7.075 6.978 6.978 544,544 -0.10(-1.35%)
Aug 15, 2005 7.176 7.185 7.005 7.073 589,768 -0.09(-1.21%)
Aug 12, 2005 7.131 7.212 7.080 7.160 830,346 +0.02(+0.33%)
Aug 11, 2005 7.028 7.140 7.028 7.136 548,992 +0.12(+1.74%)
Aug 10, 2005 7.041 7.066 6.947 7.014 874,829 -0.04(-0.61%)
Aug 09, 2005 7.064 7.104 7.034 7.057 828,492 -0.01(-0.10%)
Aug 08, 2005 6.834 7.097 6.830 7.064 1,011,243 -0.02(-0.33%)
Aug 05, 2005 7.176 7.176 7.064 7.088 499,319 -0.09(-1.23%)
Aug 04, 2005 7.224 7.224 7.140 7.176 1,085,010 -0.05(-0.75%)
Aug 03, 2005 7.284 7.284 7.194 7.230 1,160,631 -0.05(-0.74%)
Aug 02, 2005 7.456 7.471 7.219 7.284 1,441,614 -0.17(-2.32%)
Aug 01, 2005 7.239 7.509 7.239 7.456 875,941 +0.05(+0.63%)
Jul 29, 2005 7.464 7.465 7.321 7.410 738,415 -0.06(-0.79%)
Jul 28, 2005 7.363 7.498 7.320 7.469 1,009,389 +0.10(+1.32%)
Jul 27, 2005 7.374 7.374 7.268 7.372 585,690 -0.00(-0.05%)
Jul 26, 2005 7.305 7.377 7.305 7.375 2,292,348 +0.08(+1.08%)
Jul 25, 2005 7.437 7.437 7.224 7.296 1,230,691 -0.16(-2.17%)
Jul 22, 2005 7.366 7.469 7.359 7.458 1,080,562 +0.09(+1.17%)
Jul 21, 2005 7.598 7.600 7.323 7.372 3,137,151 -0.32(-4.12%)
Jul 20, 2005 7.697 7.803 7.625 7.688 2,554,426 +0.04(+0.47%)
Jul 19, 2005 7.571 7.654 7.519 7.652 1,510,562 +0.08(+1.09%)
Jul 18, 2005 7.509 7.595 7.455 7.570 1,284,812 +0.03(+0.45%)
Jul 15, 2005 7.482 7.589 7.426 7.535 1,653,649 +0.05(+0.67%)
Jul 14, 2005 7.456 7.485 7.368 7.485 1,601,011 +0.02(+0.27%)
Jul 13, 2005 7.483 7.492 7.361 7.465 1,849,744 -0.05(-0.72%)
Jul 12, 2005 7.616 7.616 7.449 7.519 885,949 -0.08(-1.11%)
Jul 11, 2005 7.557 7.633 7.528 7.604 732,854 +0.05(+0.62%)
Jul 08, 2005 7.455 7.593 7.431 7.557 1,216,234 +0.06(+0.77%)
Jul 07, 2005 7.483 7.514 7.393 7.500 818,113 -0.03(-0.38%)
Jul 06, 2005 7.624 7.643 7.521 7.528 588,285 -0.10(-1.25%)
Jul 05, 2005 7.615 7.643 7.568 7.624 841,096 +0.01(+0.14%)
Jul 01, 2005 7.528 7.669 7.505 7.613 1,238,105 +0.09(+1.15%)
Jun 30, 2005 7.527 7.618 7.519 7.527 2,179,658 +0.19(+2.57%)
Jun 29, 2005 7.354 7.363 7.282 7.338 1,274,062 -0.02(-0.22%)
Jun 28, 2005 7.302 7.354 7.268 7.354 797,354 +0.14(+1.89%)
Jun 27, 2005 7.203 7.237 7.165 7.217 820,708 -0.00(-0.05%)
Jun 24, 2005 7.287 7.383 7.088 7.221 1,996,167 -0.16(-2.22%)
Jun 23, 2005 7.429 7.437 7.341 7.384 1,566,537 -0.04(-0.61%)
Jun 22, 2005 7.451 7.464 7.366 7.429 1,249,226 +0.02(+0.32%)
Jun 21, 2005 7.329 7.413 7.311 7.406 889,286 +0.07(+1.01%)
Jun 20, 2005 7.383 7.383 7.307 7.332 690,225 -0.05(-0.68%)
Jun 17, 2005 7.284 7.410 7.284 7.383 1,727,046 +0.13(+1.86%)
Jun 16, 2005 7.194 7.250 7.174 7.248 749,165 +0.06(+0.80%)
Jun 15, 2005 7.197 7.197 7.095 7.190 1,010,872 -0.01(-0.13%)
Jun 14, 2005 7.107 7.199 7.100 7.199 1,298,528 +0.08(+1.14%)
Jun 13, 2005 6.987 7.120 6.987 7.118 1,121,708 +0.13(+1.88%)
Jun 10, 2005 6.960 6.989 6.926 6.987 753,984 +0.03(+0.39%)
Jun 09, 2005 6.947 6.971 6.910 6.960 642,776 +0.01(+0.16%)
Jun 08, 2005 6.944 6.983 6.928 6.949 808,104 +0.01(+0.13%)
Jun 07, 2005 6.888 6.969 6.886 6.940 966,389 +0.03(+0.49%)
Jun 06, 2005 6.870 6.906 6.843 6.906 386,259 +0.03(+0.47%)
Jun 03, 2005 6.926 6.964 6.852 6.874 299,517 -0.07(-0.96%)
Jun 02, 2005 6.924 7.007 6.879 6.940 613,121 +0.02(+0.23%)
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.