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 30, 2008 20.47 20.77 20.33 20.76 1,408,514 +0.29(+1.42%)
May 29, 2008 20.48 20.59 20.22 20.47 1,805,847 +0.00(+0.00%)
May 28, 2008 19.95 20.48 19.93 20.47 2,163,724 +0.53(+2.68%)
May 27, 2008 19.94 19.99 19.65 19.93 1,716,819 +0.04(+0.18%)
May 26, 2008 20.02 20.07 19.76 19.90 0 +0.00(+0.00%)
May 23, 2008 20.02 20.07 19.76 19.90 1,276,689 -0.23(-1.15%)
May 22, 2008 19.96 20.18 19.89 20.13 1,076,079 +0.17(+0.83%)
May 21, 2008 20.15 20.33 19.88 19.96 1,292,490 -0.19(-0.94%)
May 20, 2008 20.52 20.56 19.92 20.15 2,562,606 -0.47(-2.30%)
May 19, 2008 21.41 21.41 20.48 20.62 2,614,693 -0.81(-3.79%)
May 16, 2008 21.41 21.50 21.12 21.44 1,861,836 +0.12(+0.57%)
May 15, 2008 20.69 21.32 20.69 21.32 2,106,230 +0.68(+3.31%)
May 14, 2008 20.52 20.84 20.52 20.63 1,444,288 +0.15(+0.71%)
May 13, 2008 20.39 20.49 20.13 20.49 1,272,416 +0.16(+0.80%)
May 12, 2008 19.95 20.33 19.89 20.33 914,235 +0.43(+2.18%)
May 09, 2008 19.94 20.02 19.70 19.89 546,820 -0.15(-0.73%)
May 08, 2008 19.85 20.06 19.78 20.04 960,473 +0.24(+1.21%)
May 07, 2008 20.31 20.39 19.75 19.80 1,088,482 -0.52(-2.55%)
May 06, 2008 19.92 20.46 19.70 20.32 1,853,431 +0.42(+2.14%)
May 05, 2008 19.67 19.95 19.67 19.89 904,533 +0.09(+0.47%)
May 02, 2008 20.23 20.23 19.70 19.80 1,217,077 -0.25(-1.25%)
May 01, 2008 19.63 20.06 19.61 20.05 1,177,080 +0.42(+2.12%)
Apr 30, 2008 19.81 19.93 19.57 19.63 2,108,528 -0.10(-0.49%)
Apr 29, 2008 19.93 19.98 19.69 19.73 778,209 -0.20(-0.99%)
Apr 28, 2008 19.95 20.13 19.89 19.93 1,535,092 +0.08(+0.43%)
Apr 25, 2008 19.71 19.88 19.54 19.84 1,274,415 +0.16(+0.82%)
Apr 24, 2008 19.61 19.81 19.43 19.68 1,187,770 +0.06(+0.29%)
Apr 23, 2008 19.79 19.89 19.61 19.63 1,370,152 -0.11(-0.57%)
Apr 22, 2008 19.69 20.18 19.61 19.74 2,153,868 -0.37(-1.85%)
Apr 21, 2008 19.52 20.55 19.52 20.11 4,308,157 +1.12(+5.92%)
Apr 18, 2008 18.66 19.15 18.61 18.99 1,581,866 +0.64(+3.51%)
Apr 17, 2008 18.53 18.58 18.25 18.34 655,096 -0.23(-1.22%)
Apr 16, 2008 18.15 18.61 18.11 18.57 892,389 +0.59(+3.26%)
Apr 15, 2008 18.06 18.06 17.79 17.98 1,097,082 +0.06(+0.36%)
Apr 14, 2008 17.74 18.02 17.72 17.92 1,291,934 +0.15(+0.82%)
Apr 11, 2008 17.95 17.96 17.72 17.77 1,310,266 -0.33(-1.83%)
Apr 10, 2008 18.01 18.19 17.83 18.10 1,232,891 +0.13(+0.74%)
Apr 09, 2008 18.21 18.25 17.84 17.97 938,637 -0.25(-1.40%)
Apr 08, 2008 18.00 18.26 17.89 18.23 641,788 +0.06(+0.36%)
Apr 07, 2008 18.25 18.49 18.14 18.16 805,386 -0.09(-0.49%)
Apr 04, 2008 18.45 18.45 17.99 18.25 1,184,726 -0.20(-1.10%)
Apr 03, 2008 18.36 18.47 18.25 18.45 1,011,737 +0.00(+0.02%)
Apr 02, 2008 18.36 18.63 18.22 18.45 1,224,760 +0.13(+0.68%)
Apr 01, 2008 17.94 18.34 17.78 18.32 1,048,806 +0.55(+3.12%)
Mar 31, 2008 17.51 17.78 17.30 17.77 1,529,715 +0.33(+1.88%)
Mar 28, 2008 17.43 17.66 17.38 17.44 1,067,462 +0.05(+0.28%)
Mar 27, 2008 17.69 17.69 17.31 17.39 1,281,352 -0.26(-1.47%)
Mar 26, 2008 17.77 17.77 17.50 17.65 788,087 -0.17(-0.93%)
Mar 25, 2008 17.62 17.89 17.48 17.82 1,126,651 +0.24(+1.36%)
Mar 24, 2008 17.17 17.82 17.14 17.58 1,061,162 +0.45(+2.60%)
Mar 21, 2008 16.93 17.14 16.75 17.13 1,332,794 +0.00(+0.00%)
Mar 20, 2008 16.93 17.14 16.75 17.13 1,332,794 +0.17(+0.98%)
Mar 19, 2008 17.53 17.60 16.97 16.97 1,615,715 -0.36(-2.10%)
Mar 18, 2008 17.04 17.39 16.85 17.33 1,469,169 +0.60(+3.60%)
Mar 17, 2008 16.78 16.87 16.45 16.73 2,419,866 -0.24(-1.41%)
Mar 14, 2008 17.47 17.55 16.81 16.97 1,539,106 -0.33(-1.90%)
Mar 13, 2008 16.92 17.40 16.79 17.29 1,160,295 +0.13(+0.75%)
Mar 12, 2008 17.23 17.51 17.14 17.17 1,298,651 +0.01(+0.05%)
Mar 11, 2008 16.98 17.19 16.68 17.16 1,533,669 +0.53(+3.16%)
Mar 10, 2008 16.87 16.95 16.59 16.63 1,544,977 -0.25(-1.49%)
Mar 07, 2008 17.00 17.16 16.81 16.88 1,138,760 -0.28(-1.60%)
Mar 06, 2008 17.29 17.50 17.16 17.16 1,331,205 -0.19(-1.12%)
Mar 05, 2008 17.32 17.69 17.27 17.35 1,241,071 +0.07(+0.42%)
Mar 04, 2008 17.53 17.55 17.04 17.28 2,272,838 -0.34(-1.91%)
Mar 03, 2008 17.23 17.62 17.12 17.61 1,651,899 +0.38(+2.21%)
Feb 29, 2008 17.70 17.70 17.19 17.23 1,291,304 -0.61(-3.45%)
Feb 28, 2008 17.98 17.98 17.74 17.85 1,040,898 -0.25(-1.41%)
Feb 27, 2008 17.98 18.47 17.98 18.10 1,668,121 +0.01(+0.04%)
Feb 26, 2008 17.68 18.15 17.65 18.10 1,342,578 +0.38(+2.15%)
Feb 25, 2008 17.46 17.76 17.38 17.72 1,181,983 +0.21(+1.18%)
Feb 22, 2008 17.38 17.51 17.19 17.51 1,764,238 +0.21(+1.19%)
Feb 21, 2008 17.29 17.34 17.19 17.30 2,101,492 +0.14(+0.83%)
Feb 20, 2008 16.99 17.23 16.53 17.16 2,127,893 +0.13(+0.74%)
Feb 19, 2008 17.42 17.59 17.01 17.04 1,212,651 -0.24(-1.41%)
Feb 18, 2008 17.51 17.54 17.14 17.28 0 +0.00(+0.00%)
Feb 15, 2008 17.51 17.54 17.14 17.28 904,484 -0.33(-1.88%)
Feb 14, 2008 17.82 17.84 17.52 17.61 1,379,215 -0.15(-0.84%)
Feb 13, 2008 17.59 17.77 17.53 17.76 917,829 +0.26(+1.48%)
Feb 12, 2008 17.51 17.64 17.36 17.50 1,934,538 +0.05(+0.30%)
Feb 11, 2008 17.17 17.51 17.09 17.45 1,170,059 +0.22(+1.29%)
Feb 08, 2008 16.98 17.34 16.92 17.23 1,564,960 +0.23(+1.33%)
Feb 07, 2008 17.21 17.23 16.82 17.00 2,341,818 -0.28(-1.59%)
Feb 06, 2008 17.57 17.70 17.23 17.27 1,743,326 -0.21(-1.18%)
Feb 05, 2008 17.51 17.70 17.40 17.48 1,849,406 -0.31(-1.75%)
Feb 04, 2008 18.34 18.34 17.77 17.79 1,504,545 -0.21(-1.17%)
Feb 01, 2008 17.89 18.04 17.62 18.00 3,614,289 +0.18(+1.02%)
Jan 31, 2008 17.39 17.89 17.32 17.82 3,257,225 +0.14(+0.78%)
Jan 30, 2008 17.78 18.09 17.65 17.68 1,806,744 -0.17(-0.95%)
Jan 29, 2008 18.02 18.30 17.67 17.85 2,451,362 -0.06(-0.32%)
Jan 28, 2008 17.67 17.93 17.50 17.91 2,387,678 +0.21(+1.19%)
Jan 25, 2008 17.72 18.07 17.59 17.70 3,215,614 +0.14(+0.81%)
Jan 24, 2008 16.77 17.83 16.77 17.56 4,305,913 +1.14(+6.92%)
Jan 23, 2008 15.23 17.00 15.23 16.42 5,421,721 +0.60(+3.79%)
Jan 22, 2008 15.07 16.07 15.01 15.82 2,661,378 +0.06(+0.39%)
Jan 21, 2008 16.04 16.25 15.61 15.76 0 +0.00(+0.00%)
Jan 18, 2008 16.04 16.25 15.61 15.76 2,463,607 -0.20(-1.27%)
Jan 17, 2008 16.65 16.89 15.93 15.96 1,974,049 -0.65(-3.92%)
Jan 16, 2008 16.64 16.92 16.49 16.61 1,653,367 -0.13(-0.77%)
Jan 15, 2008 16.73 16.96 16.66 16.74 1,570,394 -0.21(-1.22%)
Jan 14, 2008 17.05 17.08 16.86 16.95 1,766,329 -0.01(-0.07%)
Jan 11, 2008 17.08 17.33 16.85 16.96 2,116,888 -0.30(-1.71%)
Jan 10, 2008 17.14 17.42 16.87 17.26 3,080,982 -0.09(-0.49%)
Jan 09, 2008 17.37 17.61 17.00 17.34 2,255,045 -0.09(-0.49%)
Jan 08, 2008 18.23 18.40 17.42 17.43 1,628,318 -0.79(-4.33%)
Jan 07, 2008 18.33 18.48 17.99 18.22 2,273,072 -0.06(-0.35%)
Jan 04, 2008 18.59 18.61 18.17 18.28 1,516,365 -0.53(-2.80%)
Jan 03, 2008 18.74 18.99 18.61 18.81 1,363,406 +0.17(+0.89%)
Jan 02, 2008 18.94 19.00 18.50 18.64 1,344,790 -0.31(-1.64%)
Jan 01, 2008 18.96 18.99 18.86 18.95 0 +0.00(+0.00%)
Dec 31, 2007 18.96 18.99 18.86 18.95 1,194,606 +0.01(+0.04%)
Dec 28, 2007 18.99 19.09 18.79 18.95 812,306 +0.07(+0.36%)
Dec 27, 2007 19.24 19.32 18.82 18.88 442,604 -0.37(-1.91%)
Dec 26, 2007 19.22 19.29 19.14 19.25 466,081 -0.03(-0.17%)
Dec 24, 2007 19.05 19.33 19.04 19.28 301,989 +0.23(+1.19%)
Dec 21, 2007 18.86 19.09 18.70 19.05 1,825,279 +0.38(+2.06%)
Dec 20, 2007 18.82 18.85 18.52 18.67 1,342,640 -0.05(-0.26%)
Dec 19, 2007 18.76 18.99 18.71 18.72 759,433 -0.05(-0.28%)
Dec 18, 2007 18.86 18.91 18.67 18.77 1,459,118 +0.04(+0.22%)
Dec 17, 2007 18.79 19.10 18.72 18.73 1,793,646 -0.11(-0.60%)
Dec 14, 2007 18.96 18.96 18.21 18.84 1,733,570 -0.01(-0.06%)
Dec 13, 2007 18.72 18.90 18.60 18.85 1,196,697 +0.09(+0.50%)
Dec 12, 2007 19.15 19.15 18.50 18.76 2,342,199 +0.02(+0.11%)
Dec 11, 2007 19.47 19.47 18.60 18.74 1,572,001 -0.65(-3.34%)
Dec 10, 2007 19.30 19.61 19.26 19.39 1,080,191 +0.15(+0.78%)
Dec 07, 2007 19.25 19.36 19.12 19.24 890,657 -0.02(-0.08%)
Dec 06, 2007 18.75 19.32 18.75 19.25 1,588,778 +0.51(+2.70%)
Dec 05, 2007 18.56 18.78 18.45 18.75 1,622,387 +0.40(+2.18%)
Dec 04, 2007 18.06 18.43 18.05 18.35 1,904,112 +0.13(+0.69%)
Dec 03, 2007 17.85 18.32 17.65 18.22 2,138,900 +0.42(+2.34%)
Nov 30, 2007 17.90 18.10 17.71 17.80 1,794,828 +0.07(+0.41%)
Nov 29, 2007 17.81 17.97 17.66 17.73 1,140,700 -0.12(-0.66%)
Nov 28, 2007 17.60 17.99 17.56 17.85 1,768,192 +0.32(+1.85%)
Nov 27, 2007 17.29 17.53 17.23 17.53 1,185,825 +0.28(+1.64%)
Nov 26, 2007 17.42 17.85 17.22 17.24 980,846 -0.14(-0.79%)
Nov 23, 2007 17.31 17.45 17.26 17.38 281,477 +0.15(+0.87%)
Nov 21, 2007 17.41 17.53 17.23 17.23 1,621,399 -0.30(-1.69%)
Nov 20, 2007 17.59 17.92 17.00 17.53 1,847,026 -0.04(-0.23%)
Nov 19, 2007 18.06 18.07 17.53 17.57 2,331,814 -0.59(-3.25%)
Nov 16, 2007 18.50 18.62 17.97 18.16 2,161,865 -0.28(-1.49%)
Nov 15, 2007 18.98 19.01 18.31 18.43 1,605,583 -0.54(-2.86%)
Nov 14, 2007 19.22 19.34 18.93 18.97 1,009,268 -0.18(-0.95%)
Nov 13, 2007 18.76 19.19 18.75 19.16 1,290,743 +0.48(+2.58%)
Nov 12, 2007 18.99 19.22 18.49 18.67 2,531,967 -0.37(-1.95%)
Nov 09, 2007 18.95 19.25 18.88 19.05 2,269,366 +0.01(+0.06%)
Nov 08, 2007 19.13 19.18 18.21 19.03 2,272,899 +0.06(+0.32%)
Nov 07, 2007 19.22 19.30 18.92 18.97 1,008,277 -0.38(-1.96%)
Nov 06, 2007 19.18 19.42 19.12 19.35 1,163,344 +0.10(+0.50%)
Nov 05, 2007 18.66 19.34 18.66 19.26 2,103,791 +0.40(+2.10%)
Nov 02, 2007 19.20 19.20 18.74 18.86 1,288,272 -0.01(-0.06%)
Nov 01, 2007 18.92 19.08 18.76 18.87 1,631,284 -0.15(-0.77%)
Oct 31, 2007 18.50 19.02 18.40 19.02 1,164,461 +0.56(+3.02%)
Oct 30, 2007 18.71 18.79 18.45 18.46 940,070 -0.26(-1.40%)
Oct 29, 2007 18.89 18.97 18.57 18.72 657,357 -0.06(-0.30%)
Oct 26, 2007 18.64 18.85 18.49 18.78 753,489 +0.38(+2.07%)
Oct 25, 2007 18.61 18.69 18.26 18.40 1,225,007 -0.10(-0.52%)
Oct 24, 2007 18.49 18.71 18.29 18.50 1,091,559 -0.09(-0.48%)
Oct 23, 2007 18.63 18.69 18.40 18.59 912,886 +0.06(+0.33%)
Oct 22, 2007 18.12 18.61 17.99 18.52 1,518,347 +0.28(+1.53%)
Oct 19, 2007 18.23 18.72 18.23 18.25 1,899,664 +0.03(+0.18%)
Oct 18, 2007 17.80 18.29 17.80 18.21 1,483,502 +0.69(+3.93%)
Oct 17, 2007 17.90 17.95 17.20 17.53 2,127,020 -0.19(-1.07%)
Oct 16, 2007 17.99 18.06 17.64 17.72 1,214,628 -0.27(-1.51%)
Oct 15, 2007 18.13 18.18 17.75 17.99 968,737 -0.15(-0.83%)
Oct 12, 2007 17.91 18.21 17.83 18.14 1,023,352 +0.25(+1.43%)
Oct 11, 2007 17.93 18.11 17.68 17.88 1,116,519 +0.00(+0.00%)
Oct 10, 2007 18.13 18.13 17.65 17.88 1,749,163 -0.46(-2.51%)
Oct 09, 2007 18.23 18.35 18.18 18.34 996,415 +0.11(+0.62%)
Oct 08, 2007 18.03 18.23 17.97 18.23 673,914 +0.20(+1.12%)
Oct 05, 2007 17.80 18.10 17.73 18.03 1,030,271 +0.32(+1.83%)
Oct 04, 2007 17.93 17.97 17.65 17.70 1,363,398 -0.13(-0.75%)
Oct 03, 2007 17.77 17.95 17.70 17.84 1,290,743 +0.02(+0.11%)
Oct 02, 2007 17.57 17.85 17.56 17.82 971,702 +0.26(+1.50%)
Oct 01, 2007 17.53 17.64 17.47 17.55 1,239,588 +0.06(+0.37%)
Sep 28, 2007 17.64 17.72 17.37 17.49 636,104 -0.13(-0.74%)
Sep 27, 2007 17.54 17.62 17.43 17.62 612,627 +0.17(+1.00%)
Sep 26, 2007 17.14 17.50 17.14 17.44 1,006,794 +0.36(+2.08%)
Sep 25, 2007 16.97 17.10 16.86 17.09 1,195,599 +0.11(+0.67%)
Sep 24, 2007 17.06 17.07 16.92 16.98 1,095,513 +0.00(+0.02%)
Sep 21, 2007 16.81 17.14 16.81 16.97 1,360,680 +0.18(+1.06%)
Sep 20, 2007 16.89 16.96 16.69 16.79 459,655 -0.10(-0.60%)
Sep 19, 2007 16.95 17.18 16.82 16.89 902,153 -0.02(-0.12%)
Sep 18, 2007 16.25 16.91 16.21 16.91 1,074,013 +0.79(+4.87%)
Sep 17, 2007 16.27 16.27 16.12 16.13 613,121 -0.17(-1.07%)
Sep 14, 2007 16.30 16.32 16.15 16.30 862,719 +0.00(+0.00%)
Sep 13, 2007 16.20 16.39 16.05 16.30 1,154,082 +0.18(+1.10%)
Sep 12, 2007 16.11 16.19 15.94 16.13 1,052,513 -0.01(-0.08%)
Sep 11, 2007 16.07 16.30 16.03 16.14 1,360,927 +0.10(+0.63%)
Sep 10, 2007 16.19 16.25 15.89 16.04 1,132,582 -0.10(-0.63%)
Sep 07, 2007 16.21 16.25 16.05 16.14 1,081,427 -0.20(-1.21%)
Sep 06, 2007 16.24 16.36 16.10 16.34 651,426 +0.13(+0.77%)
Sep 05, 2007 16.19 16.24 16.02 16.21 1,277,151 -0.06(-0.37%)
Sep 04, 2007 16.17 16.39 16.17 16.27 894,846 +0.09(+0.55%)
Aug 31, 2007 16.19 16.25 16.05 16.18 1,069,812 +0.17(+1.06%)
Aug 30, 2007 15.89 16.08 15.77 16.01 839,737 +0.12(+0.76%)
Aug 29, 2007 15.78 16.06 15.71 15.89 1,763,744 +0.22(+1.39%)
Aug 28, 2007 15.94 15.98 15.65 15.67 832,817 -0.35(-2.20%)
Aug 27, 2007 16.06 16.17 15.88 16.02 878,535 -0.03(-0.18%)
Aug 24, 2007 15.80 16.07 15.80 16.05 737,673 +0.20(+1.28%)
Aug 23, 2007 16.24 16.29 15.72 15.85 984,306 -0.39(-2.42%)
Aug 22, 2007 15.86 16.30 15.82 16.24 916,346 +0.45(+2.82%)
Aug 21, 2007 15.86 16.01 15.59 15.80 1,287,283 -0.04(-0.28%)
Aug 20, 2007 15.55 15.98 15.52 15.84 1,068,823 +0.40(+2.57%)
Aug 17, 2007 15.71 15.74 15.19 15.45 1,330,283 +0.13(+0.82%)
Aug 16, 2007 15.28 15.56 14.72 15.32 1,463,732 +0.04(+0.29%)
Aug 15, 2007 15.70 15.86 15.22 15.28 746,076 -0.42(-2.71%)
Aug 14, 2007 16.17 16.24 15.64 15.70 1,426,169 -0.40(-2.51%)
Aug 13, 2007 15.99 16.72 15.94 16.11 1,991,842 +0.34(+2.13%)
Aug 10, 2007 15.84 16.17 15.52 15.77 2,282,216 -0.21(-1.29%)
Aug 09, 2007 16.15 16.51 15.87 15.98 1,696,525 -0.39(-2.40%)
Aug 08, 2007 15.92 16.37 15.88 16.37 1,769,675 +0.42(+2.67%)
Aug 07, 2007 15.83 16.06 15.63 15.94 1,692,324 +0.10(+0.64%)
Aug 06, 2007 15.82 15.84 15.49 15.84 1,508,956 -0.02(-0.13%)
Aug 03, 2007 15.98 16.10 15.84 15.86 1,768,934 -0.21(-1.28%)
Aug 02, 2007 15.89 16.07 15.73 16.07 1,318,174 +0.23(+1.43%)
Aug 01, 2007 15.77 15.93 15.58 15.84 1,417,766 +0.05(+0.33%)
Jul 31, 2007 16.00 16.30 15.77 15.79 1,688,123 -0.11(-0.66%)
Jul 30, 2007 15.58 15.99 15.49 15.89 1,314,962 +0.34(+2.21%)
Jul 27, 2007 15.58 15.77 15.34 15.55 1,547,261 -0.14(-0.88%)
Jul 26, 2007 15.91 16.08 15.51 15.69 1,832,198 -0.41(-2.56%)
Jul 25, 2007 16.39 16.57 15.95 16.10 1,810,451 -0.19(-1.14%)
Jul 24, 2007 16.49 16.51 16.24 16.29 1,547,508 -0.33(-2.00%)
Jul 23, 2007 17.11 17.11 16.60 16.62 1,666,376 -0.14(-0.82%)
Jul 20, 2007 16.87 17.02 16.63 16.76 1,083,157 -0.11(-0.67%)
Jul 19, 2007 17.20 17.49 16.57 16.87 2,407,757 -0.31(-1.79%)
Jul 18, 2007 16.85 17.19 16.81 17.18 1,505,002 +0.15(+0.88%)
Jul 17, 2007 16.91 17.07 16.89 17.03 952,921 +0.19(+1.11%)
Jul 16, 2007 16.91 16.94 16.69 16.84 844,432 -0.08(-0.50%)
Jul 13, 2007 16.81 16.93 16.68 16.93 593,104 +0.06(+0.38%)
Jul 12, 2007 16.53 16.86 16.47 16.86 829,604 +0.45(+2.76%)
Jul 11, 2007 16.32 16.43 16.23 16.41 680,093 +0.07(+0.45%)
Jul 10, 2007 16.57 16.63 16.31 16.34 1,786,480 -0.26(-1.56%)
Jul 09, 2007 16.51 16.67 16.46 16.59 1,138,019 +0.13(+0.81%)
Jul 06, 2007 16.40 16.48 16.32 16.46 618,805 +0.07(+0.42%)
Jul 05, 2007 16.43 16.43 16.30 16.39 1,670,083 +0.02(+0.15%)
Jul 03, 2007 16.39 16.47 16.29 16.37 500,431 +0.01(+0.05%)
Jul 02, 2007 16.21 16.58 16.20 16.36 1,297,910 +0.30(+1.89%)
Jun 29, 2007 16.13 16.24 15.97 16.06 1,365,375 -0.07(-0.43%)
Jun 28, 2007 15.41 16.57 15.41 16.13 4,338,065 +0.79(+5.17%)
Jun 27, 2007 14.85 15.34 14.77 15.33 1,295,439 +0.36(+2.41%)
Jun 26, 2007 15.03 15.11 14.94 14.97 1,457,554 -0.04(-0.24%)
Jun 25, 2007 15.14 15.23 15.00 15.01 1,544,295 -0.13(-0.86%)
Jun 22, 2007 15.33 15.34 15.10 15.14 967,748 -0.20(-1.29%)
Jun 21, 2007 15.30 15.37 15.07 15.34 1,501,048 -0.03(-0.18%)
Jun 20, 2007 15.58 15.60 15.34 15.36 858,518 -0.22(-1.40%)
Jun 19, 2007 15.68 15.68 15.56 15.58 853,329 -0.13(-0.82%)
Jun 18, 2007 15.81 15.81 15.64 15.71 625,478 -0.09(-0.59%)
Jun 15, 2007 16.00 16.00 15.75 15.81 982,329 -0.11(-0.69%)
Jun 14, 2007 15.72 16.02 15.72 15.91 1,499,071 +0.19(+1.24%)
Jun 13, 2007 15.43 15.73 15.41 15.72 963,794 +0.32(+2.05%)
Jun 12, 2007 15.44 15.55 15.33 15.40 688,248 -0.06(-0.42%)
Jun 11, 2007 15.45 15.57 15.34 15.47 691,955 +0.02(+0.10%)
Jun 08, 2007 15.21 15.46 15.20 15.45 989,594 +0.29(+1.89%)
Jun 07, 2007 15.28 15.37 15.17 15.17 1,188,185 -0.15(-1.00%)
Jun 06, 2007 15.38 15.38 15.26 15.32 600,518 -0.11(-0.68%)
Jun 05, 2007 15.51 15.56 15.34 15.43 452,983 -0.09(-0.60%)
Jun 04, 2007 15.45 15.53 15.37 15.52 536,512 +0.06(+0.37%)
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.