AMETEK Solidstate Controls (NY: AME )

183.34 +14.43 (+8.54%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 2.106 2.127 2.099 2.127 181,640 +0.02(+0.94%)
Nov 26, 2003 2.113 2.114 2.098 2.107 378,108 -0.01(-0.28%)
Nov 25, 2003 2.111 2.116 2.094 2.113 673,180 -0.00(-0.02%)
Nov 24, 2003 2.088 2.113 2.088 2.113 544,179 +0.04(+2.06%)
Nov 21, 2003 2.057 2.074 2.052 2.070 596,817 +0.02(+0.88%)
Nov 20, 2003 2.075 2.077 2.046 2.052 1,514,656 -0.03(-1.34%)
Nov 19, 2003 2.095 2.097 2.072 2.080 1,169,911 -0.01(-0.67%)
Nov 18, 2003 2.091 2.109 2.088 2.094 931,925 +0.01(+0.28%)
Nov 17, 2003 2.052 2.088 2.052 2.088 1,808,988 -0.01(-0.28%)
Nov 14, 2003 2.122 2.124 2.092 2.094 1,401,224 -0.03(-1.50%)
Nov 13, 2003 2.138 2.140 2.123 2.126 1,079,461 -0.01(-0.55%)
Nov 12, 2003 2.118 2.141 2.113 2.138 871,131 +0.02(+1.17%)
Nov 11, 2003 2.115 2.123 2.104 2.113 737,681 -0.01(-0.63%)
Nov 10, 2003 2.145 2.151 2.118 2.127 868,165 -0.03(-1.56%)
Nov 07, 2003 2.151 2.160 2.136 2.160 949,718 +0.02(+0.73%)
Nov 06, 2003 2.144 2.152 2.124 2.145 1,716,314 -0.00(-0.06%)
Nov 05, 2003 2.148 2.158 2.128 2.146 896,338 -0.01(-0.31%)
Nov 04, 2003 2.158 2.169 2.153 2.153 1,382,956 +0.00(+0.04%)
Nov 03, 2003 2.123 2.152 2.123 2.152 1,055,781 +0.04(+1.72%)
Oct 31, 2003 2.133 2.133 2.092 2.115 1,558,398 -0.01(-0.68%)
Oct 30, 2003 2.136 2.136 2.128 2.130 622,766 -0.00(-0.11%)
Oct 29, 2003 2.089 2.136 2.089 2.132 1,501,311 +0.04(+2.04%)
Oct 28, 2003 2.057 2.091 2.043 2.089 1,177,325 +0.04(+1.93%)
Oct 27, 2003 1.983 2.057 1.983 2.050 1,467,949 +0.06(+3.03%)
Oct 24, 2003 2.012 2.032 1.981 1.990 1,952,817 -0.02(-1.23%)
Oct 23, 2003 2.034 2.034 2.003 2.014 866,683 -0.03(-1.32%)
Oct 22, 2003 2.037 2.054 2.031 2.041 931,183 -0.02(-1.09%)
Oct 21, 2003 2.023 2.079 2.001 2.064 2,126,302 -0.05(-2.17%)
Oct 20, 2003 2.046 2.120 2.046 2.110 632,404 +0.01(+0.49%)
Oct 17, 2003 2.146 2.146 2.099 2.099 636,111 -0.05(-2.22%)
Oct 16, 2003 2.120 2.166 2.120 2.147 1,403,448 +0.02(+1.02%)
Oct 15, 2003 2.089 2.112 2.076 2.125 1,395,293 +0.05(+2.65%)
Oct 14, 2003 2.064 2.075 2.062 2.070 579,024 -0.00(-0.02%)
Oct 13, 2003 2.057 2.079 2.057 2.071 329,917 +0.01(+0.61%)
Oct 10, 2003 2.058 2.076 2.056 2.058 334,366 +0.00(+0.18%)
Oct 09, 2003 2.059 2.090 2.059 2.055 495,247 +0.00(+0.00%)
Oct 08, 2003 2.070 2.075 2.055 2.055 571,610 -0.01(-0.57%)
Oct 07, 2003 2.034 2.100 2.034 2.066 1,527,260 +0.03(+1.23%)
Oct 06, 2003 2.017 2.044 2.017 2.041 455,953 +0.02(+1.05%)
Oct 03, 2003 2.017 2.037 2.015 2.020 661,318 +0.02(+1.08%)
Oct 02, 2003 1.999 2.014 1.993 1.999 794,027 -0.01(-0.67%)
Oct 01, 2003 1.933 2.012 1.933 2.012 1,358,965 +0.08(+4.41%)
Sep 30, 2003 1.953 1.953 1.905 1.927 1,250,722 -0.03(-1.40%)
Sep 29, 2003 1.969 1.970 1.947 1.954 1,090,582 -0.00(-0.07%)
Sep 26, 2003 1.956 1.956 1.956 1.956 1,191,411 -0.00(-0.02%)
Sep 25, 2003 1.983 1.983 1.956 1.956 663,542 -0.03(-1.34%)
Sep 24, 2003 2.007 2.010 1.981 1.983 1,409,379 -0.02(-1.12%)
Sep 23, 2003 1.994 2.010 1.992 2.005 1,811,212 +0.02(+0.91%)
Sep 22, 2003 1.981 2.012 1.976 1.987 1,533,932 -0.00(-0.23%)
Sep 19, 2003 1.981 2.005 1.974 1.992 968,253 +0.01(+0.57%)
Sep 18, 2003 1.960 1.990 1.961 1.981 1,685,917 +0.02(+1.05%)
Sep 17, 2003 1.918 1.940 1.918 1.960 2,170,044 +0.04(+2.18%)
Sep 16, 2003 1.869 1.918 1.877 1.918 1,317,447 +0.05(+2.62%)
Sep 15, 2003 1.847 1.872 1.844 1.869 1,279,636 +0.02(+1.19%)
Sep 12, 2003 1.842 1.859 1.828 1.847 952,684 -0.00(-0.10%)
Sep 11, 2003 1.823 1.850 1.821 1.849 896,338 +0.03(+1.53%)
Sep 10, 2003 1.861 1.861 1.814 1.821 1,218,101 -0.05(-2.53%)
Sep 09, 2003 1.877 1.885 1.866 1.868 742,129 -0.01(-0.34%)
Sep 08, 2003 1.884 1.897 1.870 1.874 851,855 -0.01(-0.29%)
Sep 05, 2003 1.898 1.898 1.876 1.880 616,835 -0.03(-1.55%)
Sep 04, 2003 1.906 1.913 1.902 1.909 857,786 +0.00(+0.05%)
Sep 03, 2003 1.920 1.926 1.906 1.909 957,132 -0.01(-0.77%)
Sep 02, 2003 1.888 1.931 1.884 1.923 780,682 +0.04(+1.95%)
Aug 29, 2003 1.882 1.888 1.875 1.887 375,883 +0.00(+0.14%)
Aug 28, 2003 1.863 1.885 1.843 1.884 430,005 +0.02(+1.11%)
Aug 27, 2003 1.868 1.868 1.857 1.863 876,321 -0.01(-0.43%)
Aug 26, 2003 1.880 1.885 1.857 1.871 597,559 -0.01(-0.64%)
Aug 25, 2003 1.897 1.898 1.871 1.883 1,088,358 -0.02(-0.85%)
Aug 22, 2003 1.918 1.919 1.895 1.900 1,472,397 -0.02(-0.94%)
Aug 21, 2003 1.897 1.922 1.895 1.918 969,736 +0.02(+1.07%)
Aug 20, 2003 1.866 1.909 1.857 1.897 1,482,777 +0.01(+0.53%)
Aug 19, 2003 1.893 1.908 1.881 1.887 1,065,375 -0.01(-0.33%)
Aug 18, 2003 1.838 1.895 1.832 1.894 1,172,135 +0.06(+3.01%)
Aug 15, 2003 1.841 1.842 1.833 1.838 352,900 +0.00(+0.10%)
Aug 14, 2003 1.820 1.841 1.801 1.837 1,064,633 +0.02(+1.11%)
Aug 13, 2003 1.792 1.816 1.789 1.816 913,390 +0.03(+1.46%)
Aug 12, 2003 1.783 1.793 1.780 1.790 679,111 +0.01(+0.33%)
Aug 11, 2003 1.780 1.788 1.777 1.784 502,661 +0.00(+0.08%)
Aug 08, 2003 1.765 1.784 1.765 1.783 693,198 +0.01(+0.79%)
Aug 07, 2003 1.762 1.773 1.756 1.769 681,336 +0.00(+0.13%)
Aug 06, 2003 1.767 1.776 1.756 1.767 665,025 -0.00(-0.13%)
Aug 05, 2003 1.782 1.783 1.768 1.769 904,494 -0.01(-0.73%)
Aug 04, 2003 1.778 1.791 1.769 1.782 749,543 +0.00(+0.00%)
Aug 01, 2003 1.777 1.785 1.774 1.782 1,086,134 +0.00(+0.20%)
Jul 31, 2003 1.787 1.789 1.775 1.779 1,071,306 -0.01(-0.30%)
Jul 30, 2003 1.798 1.798 1.776 1.784 565,679 -0.01(-0.80%)
Jul 29, 2003 1.789 1.798 1.776 1.798 845,182 +0.01(+0.63%)
Jul 28, 2003 1.787 1.797 1.775 1.787 630,921 -0.00(-0.25%)
Jul 25, 2003 1.774 1.798 1.769 1.792 911,907 +0.02(+0.96%)
Jul 24, 2003 1.787 1.787 1.771 1.775 901,528 -0.00(-0.28%)
Jul 23, 2003 1.776 1.780 1.743 1.780 1,188,445 +0.00(+0.20%)
Jul 22, 2003 1.744 1.780 1.720 1.776 1,393,810 +0.01(+0.51%)
Jul 21, 2003 1.776 1.798 1.743 1.767 901,528 -0.02(-1.03%)
Jul 18, 2003 1.744 1.786 1.744 1.785 672,439 +0.05(+2.88%)
Jul 17, 2003 1.776 1.788 1.732 1.735 1,955,041 -0.05(-2.75%)
Jul 16, 2003 1.796 1.802 1.769 1.784 708,767 -0.01(-0.77%)
Jul 15, 2003 1.783 1.802 1.772 1.798 1,108,375 +0.02(+1.01%)
Jul 14, 2003 1.825 1.825 1.771 1.780 900,045 -0.03(-1.44%)
Jul 11, 2003 1.789 1.802 1.788 1.807 899,304 +0.03(+1.41%)
Jul 10, 2003 1.767 1.794 1.761 1.781 1,642,916 +0.01(+0.41%)
Jul 09, 2003 1.786 1.786 1.759 1.774 1,565,071 -0.01(-0.60%)
Jul 08, 2003 1.729 1.792 1.729 1.785 1,278,153 +0.05(+2.90%)
Jul 07, 2003 1.740 1.771 1.734 1.735 1,379,724 -0.00(-0.28%)
Jul 03, 2003 1.712 1.744 1.712 1.740 1,377,499 +0.03(+1.49%)
Jul 02, 2003 1.686 1.715 1.685 1.714 1,278,895 +0.03(+1.65%)
Jul 01, 2003 1.652 1.691 1.650 1.686 2,323,511 +0.04(+2.32%)
Jun 30, 2003 1.698 1.703 1.648 1.648 4,883,526 -0.05(-3.04%)
Jun 27, 2003 1.713 1.729 1.693 1.700 1,238,118 -0.01(-0.79%)
Jun 26, 2003 1.704 1.731 1.698 1.713 1,385,655 +0.01(+0.34%)
Jun 25, 2003 1.693 1.726 1.688 1.707 1,003,098 +0.01(+0.72%)
Jun 24, 2003 1.695 1.717 1.689 1.695 1,496,122 -0.00(-0.03%)
Jun 23, 2003 1.726 1.726 1.691 1.695 1,120,238 -0.03(-2.00%)
Jun 20, 2003 1.729 1.740 1.724 1.730 1,046,099 +0.01(+0.55%)
Jun 19, 2003 1.717 1.735 1.709 1.721 1,093,548 +0.00(+0.05%)
Jun 18, 2003 1.717 1.724 1.706 1.720 1,221,066 +0.00(+0.16%)
Jun 17, 2003 1.731 1.731 1.700 1.717 627,214 -0.01(-0.73%)
Jun 16, 2003 1.698 1.731 1.698 1.730 822,941 +0.02(+1.21%)
Jun 13, 2003 1.729 1.736 1.709 1.709 986,788 -0.03(-1.48%)
Jun 12, 2003 1.726 1.761 1.723 1.735 1,142,479 +0.02(+0.97%)
Jun 11, 2003 1.679 1.718 1.669 1.718 950,460 +0.03(+2.03%)
Jun 10, 2003 1.664 1.684 1.661 1.684 539,730 +0.02(+1.43%)
Jun 09, 2003 1.686 1.700 1.659 1.660 701,353 -0.03(-1.81%)
Jun 06, 2003 1.713 1.720 1.684 1.691 1,458,311 -0.02(-0.92%)
Jun 05, 2003 1.700 1.710 1.686 1.706 799,958 +0.00(+0.13%)
Jun 04, 2003 1.679 1.705 1.673 1.704 817,010 +0.02(+1.47%)
Jun 03, 2003 1.658 1.686 1.585 1.679 1,155,824 +0.01(+0.62%)
Jun 02, 2003 1.684 1.695 1.666 1.669 879,286 -0.00(-0.24%)
May 30, 2003 1.651 1.674 1.651 1.673 834,803 +0.03(+1.61%)
May 29, 2003 1.646 1.668 1.635 1.646 799,216 +0.00(+0.05%)
May 28, 2003 1.632 1.651 1.631 1.646 1,143,962 +0.01(+0.55%)
May 27, 2003 1.600 1.640 1.585 1.637 1,251,463 +0.04(+2.28%)
May 23, 2003 1.619 1.619 1.598 1.600 928,959 -0.02(-1.28%)
May 22, 2003 1.628 1.632 1.607 1.621 1,210,687 -0.01(-0.41%)
May 21, 2003 1.636 1.638 1.609 1.628 1,210,687 -0.01(-0.49%)
May 20, 2003 1.632 1.642 1.606 1.636 2,028,439 +0.01(+0.53%)
May 19, 2003 1.668 1.673 1.603 1.627 1,814,177 -0.05(-3.00%)
May 16, 2003 1.691 1.702 1.668 1.677 1,143,221 -0.02(-0.90%)
May 15, 2003 1.706 1.717 1.680 1.693 1,234,411 -0.00(-0.26%)
May 14, 2003 1.733 1.735 1.691 1.697 848,889 -0.03(-1.82%)
May 13, 2003 1.750 1.750 1.717 1.729 563,455 -0.02(-1.23%)
May 12, 2003 1.738 1.753 1.729 1.750 630,180 +0.01(+0.70%)
May 09, 2003 1.726 1.762 1.722 1.738 1,404,189 +0.02(+0.99%)
May 08, 2003 1.738 1.740 1.704 1.721 739,905 -0.02(-1.29%)
May 07, 2003 1.744 1.764 1.738 1.744 1,157,307 -0.01(-0.31%)
May 06, 2003 1.715 1.758 1.713 1.749 963,805 +0.04(+2.13%)
May 05, 2003 1.733 1.744 1.702 1.713 739,905 -0.02(-0.91%)
May 02, 2003 1.706 1.733 1.699 1.728 1,138,772 +0.03(+1.96%)
Apr 30, 2003 1.682 1.710 1.674 1.695 1,397,517 +0.02(+1.07%)
Apr 29, 2003 1.655 1.685 1.647 1.677 971,218 +0.03(+1.61%)
Apr 28, 2003 1.583 1.659 1.580 1.651 935,632 +0.07(+4.59%)
Apr 25, 2003 1.606 1.607 1.575 1.578 808,854 -0.03(-1.85%)
Apr 24, 2003 1.612 1.622 1.590 1.608 1,433,845 -0.02(-1.43%)
Apr 23, 2003 1.612 1.633 1.591 1.631 3,096,038 +0.02(+1.48%)
Apr 22, 2003 1.612 1.617 1.601 1.607 1,888,316 -0.01(-0.69%)
Apr 21, 2003 1.623 1.628 1.607 1.619 920,804 -0.00(-0.14%)
Apr 17, 2003 1.614 1.632 1.607 1.621 1,395,293 +0.02(+1.49%)
Apr 16, 2003 1.641 1.650 1.597 1.597 971,960 -0.04(-2.36%)
Apr 15, 2003 1.606 1.639 1.581 1.636 757,699 +0.03(+1.59%)
Apr 14, 2003 1.565 1.610 1.564 1.610 721,371 +0.05(+2.99%)
Apr 11, 2003 1.578 1.596 1.548 1.563 776,975 -0.00(-0.23%)
Apr 10, 2003 1.563 1.577 1.553 1.567 745,095 +0.00(+0.26%)
Apr 09, 2003 1.593 1.619 1.554 1.563 1,086,875 -0.03(-1.67%)
Apr 08, 2003 1.594 1.605 1.583 1.589 637,594 -0.00(-0.17%)
Apr 07, 2003 1.607 1.648 1.586 1.592 1,020,892 +0.01(+0.65%)
Apr 04, 2003 1.577 1.596 1.567 1.582 842,217 +0.01(+0.60%)
Apr 03, 2003 1.570 1.591 1.566 1.572 1,610,295 +0.01(+0.75%)
Apr 02, 2003 1.540 1.567 1.522 1.561 912,649 +0.05(+3.30%)
Apr 01, 2003 1.484 1.512 1.475 1.511 1,092,806 +0.03(+1.79%)
Mar 31, 2003 1.494 1.494 1.466 1.484 1,006,064 -0.02(-1.29%)
Mar 28, 2003 1.526 1.527 1.495 1.503 659,835 -0.02(-1.44%)
Mar 27, 2003 1.520 1.538 1.515 1.526 734,716 +0.00(+0.24%)
Mar 26, 2003 1.539 1.539 1.517 1.522 1,142,479 -0.02(-1.11%)
Mar 25, 2003 1.523 1.539 1.510 1.539 813,303 +0.02(+1.06%)
Mar 24, 2003 1.545 1.545 1.499 1.523 765,112 -0.04(-2.84%)
Mar 21, 2003 1.524 1.571 1.521 1.567 1,515,398 +0.05(+3.29%)
Mar 20, 2003 1.551 1.551 1.510 1.517 1,606,588 -0.03(-2.15%)
Mar 19, 2003 1.566 1.566 1.525 1.551 979,374 -0.01(-0.72%)
Mar 18, 2003 1.576 1.579 1.544 1.562 1,591,019 -0.01(-0.77%)
Mar 17, 2003 1.476 1.576 1.466 1.574 2,576,325 +0.10(+6.67%)
Mar 14, 2003 1.529 1.535 1.472 1.476 593,110 -0.02(-1.02%)
Mar 13, 2003 1.351 1.500 1.350 1.491 4,449,814 +0.16(+11.65%)
Mar 12, 2003 1.344 1.349 1.326 1.335 1,345,620 -0.01(-0.67%)
Mar 11, 2003 1.361 1.376 1.340 1.344 1,509,467 -0.02(-1.25%)
Mar 10, 2003 1.393 1.393 1.357 1.361 1,553,950 -0.04(-2.57%)
Mar 07, 2003 1.394 1.405 1.393 1.397 2,009,904 -0.00(-0.19%)
Mar 06, 2003 1.441 1.441 1.378 1.400 1,258,877 -0.05(-3.14%)
Mar 05, 2003 1.457 1.473 1.437 1.445 692,456 -0.01(-0.46%)
Mar 04, 2003 1.446 1.482 1.439 1.452 592,369 +0.01(+0.44%)
Mar 03, 2003 1.477 1.503 1.443 1.446 674,663 -0.04(-2.49%)
Feb 28, 2003 1.477 1.502 1.477 1.483 801,441 +0.01(+0.46%)
Feb 27, 2003 1.452 1.504 1.452 1.476 672,439 +0.03(+2.02%)
Feb 26, 2003 1.477 1.488 1.446 1.447 745,095 -0.03(-2.25%)
Feb 25, 2003 1.455 1.485 1.435 1.480 637,594 +0.02(+1.54%)
Feb 24, 2003 1.488 1.488 1.458 1.458 663,542 -0.03(-2.20%)
Feb 21, 2003 1.466 1.506 1.463 1.490 526,385 +0.02(+1.47%)
Feb 20, 2003 1.479 1.499 1.468 1.469 662,059 -0.02(-1.21%)
Feb 19, 2003 1.515 1.515 1.481 1.487 680,594 -0.03(-1.87%)
Feb 18, 2003 1.481 1.516 1.481 1.515 748,061 +0.04(+2.90%)
Feb 14, 2003 1.457 1.488 1.445 1.472 1,022,374 +0.02(+1.21%)
Feb 13, 2003 1.457 1.469 1.428 1.455 1,035,719 -0.00(-0.28%)
Feb 12, 2003 1.490 1.493 1.459 1.459 656,870 -0.03(-2.11%)
Feb 11, 2003 1.488 1.511 1.479 1.490 731,750 +0.00(+0.33%)
Feb 10, 2003 1.476 1.499 1.473 1.486 687,267 +0.00(+0.33%)
Feb 07, 2003 1.517 1.520 1.481 1.481 542,696 -0.03(-1.70%)
Feb 06, 2003 1.512 1.527 1.466 1.506 1,284,084 -0.01(-0.36%)
Feb 05, 2003 1.542 1.542 1.511 1.512 1,496,863 -0.03(-1.98%)
Feb 04, 2003 1.545 1.545 1.513 1.542 1,949,851 -0.00(-0.17%)
Feb 03, 2003 1.553 1.557 1.538 1.545 1,103,186 -0.01(-0.41%)
Jan 31, 2003 1.548 1.556 1.524 1.551 2,322,028 -0.00(-0.06%)
Jan 30, 2003 1.619 1.621 1.550 1.552 1,934,282 -0.07(-4.11%)
Jan 29, 2003 1.646 1.646 1.531 1.619 4,331,191 -0.05(-2.97%)
Jan 28, 2003 1.646 1.670 1.619 1.668 923,028 +0.03(+1.87%)
Jan 27, 2003 1.675 1.675 1.627 1.637 845,924 -0.05(-2.85%)
Jan 24, 2003 1.713 1.713 1.669 1.686 1,170,652 -0.03(-1.52%)
Jan 23, 2003 1.695 1.723 1.677 1.712 1,124,686 +0.02(+1.41%)
Jan 22, 2003 1.735 1.735 1.670 1.688 1,387,137 -0.05(-2.92%)
Jan 21, 2003 1.747 1.747 1.722 1.739 1,891,282 -0.01(-0.49%)
Jan 17, 2003 1.772 1.772 1.735 1.747 1,120,238 -0.03(-1.65%)
Jan 16, 2003 1.753 1.803 1.753 1.776 1,689,624 +0.03(+1.49%)
Jan 15, 2003 1.765 1.784 1.722 1.750 1,184,738 -0.01(-0.56%)
Jan 14, 2003 1.751 1.763 1.740 1.760 595,335 +0.01(+0.51%)
Jan 13, 2003 1.776 1.786 1.748 1.751 1,280,378 -0.02(-1.17%)
Jan 10, 2003 1.758 1.776 1.753 1.772 733,974 +0.01(+0.38%)
Jan 09, 2003 1.740 1.775 1.740 1.765 553,075 +0.03(+1.53%)
Jan 08, 2003 1.738 1.748 1.711 1.739 1,223,291 +0.00(+0.05%)
Jan 07, 2003 1.756 1.756 1.704 1.738 654,646 -0.02(-1.02%)
Jan 06, 2003 1.715 1.764 1.714 1.756 1,312,257 +0.03(+1.69%)
Jan 03, 2003 1.749 1.749 1.715 1.726 590,145 -0.02(-1.29%)
Jan 02, 2003 1.738 1.752 1.728 1.749 1,368,603 +0.02(+1.07%)
Dec 31, 2002 1.684 1.749 1.668 1.731 1,445,707 +0.05(+2.86%)
Dec 30, 2002 1.670 1.687 1.662 1.682 1,374,534 +0.02(+1.30%)
Dec 27, 2002 1.686 1.686 1.661 1.661 414,436 -0.02(-1.39%)
Dec 26, 2002 1.695 1.716 1.679 1.684 451,505 -0.01(-0.85%)
Dec 24, 2002 1.706 1.707 1.697 1.699 291,365 -0.01(-0.42%)
Dec 23, 2002 1.691 1.712 1.677 1.706 868,165 +0.02(+0.99%)
Dec 20, 2002 1.702 1.702 1.668 1.689 1,109,858 -0.01(-0.82%)
Dec 19, 2002 1.700 1.724 1.695 1.703 658,353 +0.01(+0.48%)
Dec 18, 2002 1.728 1.739 1.691 1.695 1,811,953 -0.03(-1.95%)
Dec 17, 2002 1.704 1.733 1.704 1.729 988,270 +0.03(+1.56%)
Dec 16, 2002 1.655 1.716 1.655 1.702 1,078,720 +0.04(+2.63%)
Dec 13, 2002 1.706 1.706 1.658 1.659 498,213 -0.05(-3.02%)
Dec 12, 2002 1.695 1.722 1.684 1.710 569,386 +0.01(+0.77%)
Dec 11, 2002 1.682 1.697 1.673 1.697 774,751 +0.02(+0.96%)
Dec 10, 2002 1.648 1.682 1.642 1.681 1,056,478 +0.03(+1.82%)
Dec 09, 2002 1.682 1.685 1.643 1.651 600,524 -0.04(-2.08%)
Dec 06, 2002 1.674 1.691 1.663 1.686 1,407,155 +0.00(+0.03%)
Dec 05, 2002 1.700 1.702 1.660 1.686 572,351 -0.01(-0.72%)
Dec 04, 2002 1.697 1.710 1.675 1.698 682,818 -0.00(-0.29%)
Dec 03, 2002 1.704 1.721 1.696 1.703 1,095,030 -0.01(-0.53%)
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.