Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AMETEK Solidstate Controls (NY: AME )

183.34 +14.43 (+8.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Nov 30, 2004 5.972 5.988 5.859 5.877 745,882 -0.11(-1.77%)
Nov 29, 2004 6.015 6.051 5.934 5.983 705,845 -0.04(-0.75%)
Nov 26, 2004 6.024 6.028 5.990 6.028 127,526 +0.01(+0.12%)
Nov 24, 2004 6.042 6.093 5.983 6.021 596,483 +0.01(+0.18%)
Nov 23, 2004 6.053 6.084 5.990 6.010 809,275 -0.03(-0.42%)
Nov 22, 2004 6.096 6.096 6.006 6.035 947,553 -0.09(-1.44%)
Nov 19, 2004 6.179 6.184 6.096 6.123 1,181,475 -0.06(-1.02%)
Nov 18, 2004 6.078 6.219 6.069 6.186 896,764 +0.08(+1.39%)
Nov 17, 2004 6.042 6.179 6.042 6.102 886,755 +0.08(+1.28%)
Nov 16, 2004 6.060 6.069 6.008 6.024 533,462 -0.08(-1.27%)
Nov 15, 2004 6.096 6.102 6.039 6.102 611,312 -0.00(-0.06%)
Nov 12, 2004 6.026 6.111 5.988 6.105 549,032 +0.08(+1.37%)
Nov 11, 2004 6.033 6.078 5.992 6.023 646,530 +0.02(+0.27%)
Nov 10, 2004 6.082 6.091 6.001 6.006 665,808 -0.10(-1.62%)
Nov 09, 2004 6.006 6.116 6.003 6.105 1,117,712 +0.10(+1.74%)
Nov 08, 2004 6.006 6.024 5.943 6.001 536,427 -0.03(-0.42%)
Nov 05, 2004 6.015 6.059 5.987 6.026 815,577 +0.04(+0.69%)
Nov 04, 2004 5.979 5.985 5.880 5.985 1,230,780 +0.01(+0.09%)
Nov 03, 2004 5.979 6.024 5.958 5.979 557,929 +0.07(+1.19%)
Nov 02, 2004 5.979 6.023 5.897 5.909 1,049,500 -0.05(-0.87%)
Nov 01, 2004 5.898 5.988 5.862 5.961 833,742 +0.04(+0.70%)
Oct 29, 2004 5.880 5.931 5.852 5.920 633,184 +0.03(+0.55%)
Oct 28, 2004 5.961 5.961 5.859 5.888 857,839 -0.07(-1.24%)
Oct 27, 2004 5.880 5.988 5.875 5.961 1,096,952 +0.06(+0.97%)
Oct 26, 2004 5.880 5.931 5.868 5.904 1,296,397 +0.01(+0.09%)
Oct 25, 2004 5.891 5.898 5.796 5.898 3,416,529 -0.04(-0.64%)
Oct 22, 2004 5.916 5.961 5.880 5.936 3,134,042 +0.02(+0.33%)
Oct 21, 2004 5.711 5.927 5.647 5.916 2,180,558 +0.21(+3.59%)
Oct 20, 2004 5.458 5.762 5.458 5.711 2,209,103 +0.26(+4.85%)
Oct 19, 2004 5.485 5.530 5.413 5.447 781,842 -0.03(-0.53%)
Oct 18, 2004 5.467 5.496 5.354 5.476 505,287 +0.01(+0.16%)
Oct 15, 2004 5.514 5.548 5.460 5.467 898,247 -0.03(-0.52%)
Oct 14, 2004 5.523 5.589 5.496 5.496 1,103,625 -0.03(-0.59%)
Oct 13, 2004 5.512 5.550 5.506 5.528 1,213,357 +0.03(+0.56%)
Oct 12, 2004 5.422 5.532 5.390 5.497 662,842 +0.06(+1.09%)
Oct 11, 2004 5.470 5.494 5.417 5.438 425,954 -0.04(-0.72%)
Oct 08, 2004 5.530 5.562 5.467 5.478 899,359 -0.08(-1.36%)
Oct 07, 2004 5.557 5.586 5.519 5.553 891,574 -0.02(-0.39%)
Oct 06, 2004 5.512 5.575 5.492 5.575 540,134 +0.06(+1.14%)
Oct 05, 2004 5.541 5.548 5.478 5.512 827,440 -0.03(-0.45%)
Oct 04, 2004 5.512 5.573 5.494 5.537 1,109,185 +0.06(+1.12%)
Oct 01, 2004 5.497 5.497 5.440 5.476 1,397,603 +0.02(+0.43%)
Sep 30, 2004 5.413 5.469 5.409 5.452 819,655 +0.01(+0.17%)
Sep 29, 2004 5.323 5.451 5.323 5.444 575,353 +0.10(+1.92%)
Sep 28, 2004 5.278 5.352 5.267 5.341 416,315 +0.04(+0.78%)
Sep 27, 2004 5.303 5.345 5.233 5.300 622,063 -0.02(-0.44%)
Sep 24, 2004 5.354 5.390 5.310 5.323 581,284 -0.03(-0.57%)
Sep 23, 2004 5.431 5.431 5.345 5.354 873,038 -0.10(-1.78%)
Sep 22, 2004 5.505 5.505 5.431 5.451 903,808 -0.06(-1.01%)
Sep 21, 2004 5.521 5.557 5.488 5.506 474,888 +0.01(+0.23%)
Sep 20, 2004 5.521 5.559 5.467 5.494 744,770 -0.03(-0.49%)
Sep 17, 2004 5.530 5.566 5.442 5.521 871,556 +0.03(+0.52%)
Sep 16, 2004 5.449 5.542 5.449 5.492 751,814 +0.04(+0.79%)
Sep 15, 2004 5.404 5.458 5.361 5.449 780,359 +0.03(+0.50%)
Sep 14, 2004 5.395 5.440 5.363 5.422 546,066 -0.01(-0.10%)
Sep 13, 2004 5.422 5.496 5.404 5.427 746,995 +0.03(+0.60%)
Sep 10, 2004 5.359 5.415 5.303 5.395 1,590,747 +0.06(+1.08%)
Sep 09, 2004 5.267 5.350 5.258 5.337 614,649 +0.07(+1.37%)
Sep 08, 2004 5.251 5.294 5.251 5.265 555,334 +0.02(+0.31%)
Sep 07, 2004 5.197 5.258 5.197 5.249 822,250 +0.08(+1.64%)
Sep 03, 2004 5.213 5.215 5.149 5.165 397,038 -0.09(-1.78%)
Sep 02, 2004 5.118 5.267 5.113 5.258 734,019 +0.12(+2.42%)
Sep 01, 2004 5.161 5.197 5.129 5.134 575,723 +0.00(+0.00%)
Aug 31, 2004 5.192 5.204 5.064 5.134 813,724 -0.04(-0.87%)
Aug 30, 2004 5.181 5.233 5.138 5.179 436,704 -0.04(-0.76%)
Aug 27, 2004 5.186 5.258 5.179 5.219 589,440 +0.01(+0.24%)
Aug 26, 2004 5.260 5.273 5.203 5.206 550,144 -0.07(-1.40%)
Aug 25, 2004 5.262 5.314 5.219 5.280 410,383 +0.00(+0.03%)
Aug 24, 2004 5.305 5.323 5.242 5.278 594,259 +0.02(+0.34%)
Aug 23, 2004 5.260 5.305 5.251 5.260 594,630 +0.02(+0.38%)
Aug 20, 2004 5.163 5.244 5.134 5.240 544,212 +0.08(+1.50%)
Aug 19, 2004 5.242 5.255 5.138 5.163 587,957 -0.07(-1.41%)
Aug 18, 2004 5.149 5.240 5.105 5.237 764,048 +0.05(+1.01%)
Aug 17, 2004 5.179 5.267 5.167 5.185 479,708 +0.02(+0.31%)
Aug 16, 2004 5.161 5.215 5.107 5.168 788,515 +0.01(+0.14%)
Aug 13, 2004 5.143 5.186 5.127 5.161 660,617 +0.02(+0.31%)
Aug 12, 2004 5.203 5.203 5.069 5.145 894,911 -0.06(-1.11%)
Aug 11, 2004 5.278 5.278 5.127 5.203 1,208,537 -0.11(-2.00%)
Aug 10, 2004 5.194 5.330 5.194 5.309 1,564,055 +0.12(+2.39%)
Aug 09, 2004 5.204 5.253 5.170 5.185 1,227,073 -0.02(-0.38%)
Aug 06, 2004 5.377 5.377 5.170 5.204 786,291 -0.19(-3.53%)
Aug 05, 2004 5.524 5.524 5.372 5.395 981,659 -0.13(-2.28%)
Aug 04, 2004 5.485 5.530 5.435 5.521 585,362 +0.04(+0.66%)
Aug 03, 2004 5.539 5.539 5.433 5.485 709,552 -0.07(-1.29%)
Aug 02, 2004 5.539 5.557 5.436 5.557 770,350 +0.01(+0.19%)
Jul 30, 2004 5.530 5.551 5.449 5.546 712,147 -0.01(-0.19%)
Jul 29, 2004 5.503 5.573 5.496 5.557 918,266 +0.07(+1.21%)
Jul 28, 2004 5.476 5.546 5.384 5.490 866,736 +0.02(+0.39%)
Jul 27, 2004 5.506 5.506 5.445 5.469 1,786,856 -0.04(-0.69%)
Jul 26, 2004 5.560 5.656 5.445 5.506 1,531,803 -0.05(-0.94%)
Jul 23, 2004 5.683 5.683 5.550 5.559 1,544,407 -0.14(-2.52%)
Jul 22, 2004 5.729 5.776 5.604 5.702 1,483,239 -0.03(-0.44%)
Jul 21, 2004 5.476 5.744 5.476 5.728 3,383,906 +0.26(+4.77%)
Jul 20, 2004 5.485 5.508 5.449 5.467 1,548,114 +0.00(+0.00%)
Jul 19, 2004 5.483 5.490 5.438 5.467 969,425 +0.00(+0.03%)
Jul 16, 2004 5.517 5.551 5.465 5.465 815,207 -0.05(-0.95%)
Jul 15, 2004 5.514 5.532 5.485 5.517 1,900,296 +0.00(+0.07%)
Jul 14, 2004 5.494 5.559 5.458 5.514 1,269,706 -0.01(-0.13%)
Jul 13, 2004 5.499 5.580 5.496 5.521 1,424,295 +0.02(+0.39%)
Jul 12, 2004 5.528 5.528 5.424 5.499 1,033,188 -0.03(-0.52%)
Jul 09, 2004 5.485 5.593 5.485 5.528 1,096,210 +0.04(+0.79%)
Jul 08, 2004 5.436 5.521 5.384 5.485 1,217,435 +0.07(+1.33%)
Jul 07, 2004 5.413 5.479 5.379 5.413 1,793,529 +0.02(+0.37%)
Jul 06, 2004 5.427 5.469 5.393 5.393 1,034,300 -0.03(-0.63%)
Jul 02, 2004 5.494 5.505 5.377 5.427 1,277,491 -0.10(-1.89%)
Jul 01, 2004 5.530 5.557 5.460 5.532 1,372,394 -0.03(-0.45%)
Jun 30, 2004 5.530 5.575 5.515 5.557 1,621,516 -0.00(-0.03%)
Jun 29, 2004 5.422 5.571 5.408 5.559 1,287,500 +0.15(+2.73%)
Jun 28, 2004 5.408 5.447 5.391 5.411 1,383,145 -0.02(-0.30%)
Jun 25, 2004 5.391 5.449 5.372 5.427 2,447,474 +0.06(+1.07%)
Jun 24, 2004 5.427 5.427 5.350 5.370 982,771 -0.02(-0.33%)
Jun 23, 2004 5.341 5.427 5.282 5.388 1,368,687 +0.08(+1.46%)
Jun 22, 2004 5.224 5.332 5.204 5.310 1,359,049 +0.10(+1.93%)
Jun 21, 2004 5.287 5.287 5.195 5.210 897,135 -0.09(-1.63%)
Jun 18, 2004 5.287 5.352 5.283 5.296 1,109,556 +0.01(+0.14%)
Jun 17, 2004 5.314 5.332 5.233 5.289 1,954,420 -0.06(-1.04%)
Jun 16, 2004 5.215 5.357 5.189 5.345 1,719,015 +0.12(+2.20%)
Jun 15, 2004 4.992 5.260 4.981 5.230 1,884,726 +0.24(+4.83%)
Jun 14, 2004 4.981 5.023 4.969 4.989 764,418 -0.04(-0.75%)
Jun 10, 2004 4.972 5.057 4.963 5.026 642,823 +0.07(+1.45%)
Jun 09, 2004 5.017 5.032 4.953 4.954 527,159 -0.08(-1.61%)
Jun 08, 2004 4.967 5.057 4.936 5.035 1,140,696 +0.02(+0.47%)
Jun 07, 2004 4.927 5.014 4.893 5.012 582,396 +0.13(+2.65%)
Jun 04, 2004 4.843 4.920 4.819 4.882 575,353 +0.05(+1.00%)
Jun 03, 2004 4.909 4.909 4.834 4.834 709,181 -0.10(-2.04%)
Jun 02, 2004 4.911 4.949 4.877 4.935 939,397 +0.06(+1.22%)
Jun 01, 2004 4.814 4.900 4.814 4.875 738,097 +0.02(+0.37%)
May 28, 2004 4.809 4.868 4.778 4.857 1,015,765 +0.05(+1.01%)
May 27, 2004 4.810 4.837 4.766 4.809 712,889 -0.00(-0.04%)
May 26, 2004 4.739 4.810 4.713 4.810 745,141 +0.05(+0.98%)
May 25, 2004 4.749 4.823 4.703 4.764 697,689 +0.01(+0.30%)
May 24, 2004 4.731 4.775 4.710 4.749 544,954 +0.01(+0.11%)
May 21, 2004 4.659 4.746 4.634 4.744 850,425 +0.09(+1.85%)
May 20, 2004 4.658 4.706 4.625 4.658 399,633 +0.03(+0.58%)
May 19, 2004 4.676 4.773 4.627 4.631 663,213 -0.04(-0.81%)
May 18, 2004 4.694 4.748 4.667 4.668 872,668 +0.01(+0.15%)
May 17, 2004 4.640 4.746 4.622 4.661 952,001 -0.00(-0.04%)
May 14, 2004 4.695 4.728 4.643 4.663 938,655 -0.02(-0.46%)
May 13, 2004 4.604 4.728 4.604 4.685 738,468 +0.04(+0.97%)
May 12, 2004 4.694 4.694 4.559 4.640 1,062,104 -0.09(-1.83%)
May 11, 2004 4.636 4.726 4.600 4.726 1,104,366 +0.09(+1.94%)
May 10, 2004 4.656 4.686 4.521 4.636 787,403 -0.02(-0.50%)
May 07, 2004 4.735 4.803 4.656 4.659 442,636 -0.12(-2.52%)
May 06, 2004 4.837 4.837 4.712 4.780 1,067,665 -0.08(-1.74%)
May 05, 2004 4.773 4.881 4.773 4.864 757,745 +0.09(+1.92%)
May 04, 2004 4.771 4.846 4.760 4.773 1,651,915 +0.00(+0.04%)
May 03, 2004 4.766 4.782 4.712 4.771 1,013,540 +0.01(+0.11%)
Apr 30, 2004 4.775 4.801 4.730 4.766 608,346 -0.01(-0.23%)
Apr 29, 2004 4.877 4.884 4.744 4.776 451,904 -0.09(-1.78%)
Apr 28, 2004 4.855 4.908 4.819 4.863 1,043,568 -0.03(-0.62%)
Apr 27, 2004 4.855 4.936 4.845 4.893 1,126,980 +0.04(+0.78%)
Apr 26, 2004 4.913 4.936 4.843 4.855 1,651,174 -0.11(-2.24%)
Apr 23, 2004 5.008 5.008 4.963 4.967 1,327,908 -0.01(-0.29%)
Apr 22, 2004 4.990 5.001 4.963 4.981 1,617,438 -0.01(-0.18%)
Apr 21, 2004 4.954 5.197 4.954 4.990 2,996,136 +0.08(+1.65%)
Apr 20, 2004 4.854 4.918 4.850 4.909 1,359,790 +0.05(+1.11%)
Apr 19, 2004 4.837 4.855 4.746 4.855 307,695 +0.04(+0.75%)
Apr 16, 2004 4.793 4.834 4.731 4.819 566,455 +0.01(+0.30%)
Apr 15, 2004 4.807 4.852 4.767 4.805 714,742 +0.00(+0.00%)
Apr 14, 2004 4.787 4.845 4.755 4.805 594,630 +0.02(+0.41%)
Apr 13, 2004 4.837 4.873 4.785 4.785 1,006,126 -0.06(-1.26%)
Apr 12, 2004 4.837 4.891 4.803 4.846 627,253 +0.02(+0.37%)
Apr 08, 2004 4.814 4.839 4.787 4.828 472,664 +0.04(+0.90%)
Apr 07, 2004 4.801 4.821 4.737 4.785 516,779 -0.01(-0.30%)
Apr 06, 2004 4.784 4.819 4.751 4.800 510,848 -0.00(-0.08%)
Apr 05, 2004 4.766 4.841 4.760 4.803 622,804 +0.02(+0.45%)
Apr 02, 2004 4.766 4.810 4.760 4.782 646,901 +0.08(+1.60%)
Apr 01, 2004 4.640 4.733 4.640 4.706 745,512 +0.10(+2.07%)
Mar 31, 2004 4.586 4.643 4.543 4.611 1,505,853 +0.03(+0.55%)
Mar 30, 2004 4.550 4.586 4.523 4.586 953,113 +0.01(+0.24%)
Mar 29, 2004 4.390 4.598 4.390 4.575 1,680,831 +0.19(+4.31%)
Mar 26, 2004 4.298 4.386 4.280 4.386 1,294,173 +0.11(+2.48%)
Mar 25, 2004 4.188 4.305 4.181 4.280 792,222 +0.12(+2.85%)
Mar 24, 2004 4.161 4.219 4.161 4.161 426,324 -0.01(-0.22%)
Mar 23, 2004 4.183 4.203 4.145 4.170 320,670 +0.02(+0.56%)
Mar 22, 2004 4.194 4.210 4.134 4.147 626,512 -0.09(-2.16%)
Mar 19, 2004 4.307 4.307 4.226 4.239 1,353,117 -0.06(-1.38%)
Mar 18, 2004 4.320 4.325 4.221 4.298 512,701 -0.01(-0.17%)
Mar 17, 2004 4.271 4.327 4.262 4.305 498,614 +0.06(+1.53%)
Mar 16, 2004 4.235 4.289 4.230 4.240 467,474 +0.01(+0.13%)
Mar 15, 2004 4.334 4.361 4.233 4.235 807,051 -0.11(-2.48%)
Mar 12, 2004 4.248 4.347 4.235 4.343 390,365 +0.10(+2.24%)
Mar 11, 2004 4.361 4.361 4.246 4.248 714,001 -0.11(-2.60%)
Mar 10, 2004 4.406 4.415 4.352 4.361 896,764 -0.01(-0.25%)
Mar 09, 2004 4.388 4.400 4.363 4.372 516,038 -0.03(-0.57%)
Mar 08, 2004 4.472 4.472 4.395 4.397 627,994 -0.10(-2.16%)
Mar 05, 2004 4.438 4.521 4.424 4.494 509,736 +0.04(+0.97%)
Mar 04, 2004 4.433 4.460 4.388 4.451 927,163 +0.00(+0.04%)
Mar 03, 2004 4.460 4.469 4.379 4.449 812,612 -0.03(-0.72%)
Mar 02, 2004 4.526 4.616 4.454 4.481 536,798 -0.03(-0.72%)
Mar 01, 2004 4.444 4.544 4.442 4.514 1,118,082 +2.28(+102.21%)
Feb 27, 2004 2.246 2.246 2.214 2.232 799,266 -0.01(-0.38%)
Feb 26, 2004 2.225 2.247 2.225 2.241 393,701 +0.01(+0.46%)
Feb 25, 2004 2.198 2.240 2.194 2.230 688,051 +0.03(+1.25%)
Feb 24, 2004 2.204 2.232 2.194 2.203 603,527 -0.00(-0.02%)
Feb 23, 2004 2.230 2.245 2.199 2.203 605,751 -0.03(-1.39%)
Feb 20, 2004 2.234 2.242 2.214 2.234 535,315 +0.00(+0.16%)
Feb 19, 2004 2.259 2.271 2.230 2.231 544,954 -0.02(-0.92%)
Feb 18, 2004 2.263 2.278 2.246 2.251 421,876 -0.01(-0.62%)
Feb 17, 2004 2.243 2.265 2.243 2.265 432,256 +0.02(+0.80%)
Feb 13, 2004 2.246 2.269 2.242 2.247 949,777 -0.00(-0.12%)
Feb 12, 2004 2.223 2.253 2.223 2.250 1,184,070 +0.03(+1.21%)
Feb 11, 2004 2.219 2.242 2.207 2.223 1,041,715 +0.00(+0.00%)
Feb 10, 2004 2.228 2.230 2.204 2.223 1,640,794 -0.00(-0.18%)
Feb 09, 2004 2.261 2.274 2.227 2.227 970,537 -0.04(-1.69%)
Feb 06, 2004 2.248 2.266 2.243 2.265 973,503 +0.01(+0.48%)
Feb 05, 2004 2.270 2.273 2.248 2.255 930,500 -0.02(-0.69%)
Feb 04, 2004 2.270 2.278 2.262 2.270 1,315,304 -0.00(-0.04%)
Feb 03, 2004 2.279 2.284 2.268 2.271 837,820 -0.01(-0.45%)
Feb 02, 2004 2.315 2.327 2.278 2.282 1,253,024 -0.03(-1.46%)
Jan 30, 2004 2.282 2.317 2.257 2.315 1,379,067 +0.04(+1.86%)
Jan 29, 2004 2.261 2.277 2.250 2.273 1,031,335 +0.02(+0.84%)
Jan 28, 2004 2.270 2.292 2.248 2.254 1,600,756 -0.00(-0.18%)
Jan 27, 2004 2.260 2.273 2.250 2.258 694,723 -0.01(-0.26%)
Jan 26, 2004 2.257 2.268 2.242 2.264 523,452 +0.00(+0.10%)
Jan 23, 2004 2.270 2.283 2.253 2.262 767,384 -0.01(-0.47%)
Jan 22, 2004 2.284 2.289 2.266 2.273 630,219 -0.02(-0.69%)
Jan 21, 2004 2.290 2.292 2.274 2.288 840,045 -0.00(-0.08%)
Jan 20, 2004 2.255 2.291 2.246 2.290 1,653,398 +0.04(+1.58%)
Jan 16, 2004 2.256 2.261 2.243 2.255 404,823 -0.00(-0.08%)
Jan 15, 2004 2.241 2.256 2.239 2.256 938,655 +0.01(+0.30%)
Jan 14, 2004 2.246 2.263 2.243 2.250 437,446 +0.00(+0.18%)
Jan 13, 2004 2.237 2.247 2.230 2.246 728,829 -0.00(-0.10%)
Jan 12, 2004 2.243 2.248 2.236 2.248 641,340 +0.00(+0.00%)
Jan 09, 2004 2.239 2.251 2.239 2.248 980,917 +0.00(+0.20%)
Jan 08, 2004 2.244 2.246 2.228 2.243 497,502 +0.00(+0.18%)
Jan 07, 2004 2.227 2.243 2.227 2.239 429,290 +0.01(+0.59%)
Jan 06, 2004 2.243 2.243 2.225 2.226 954,967 -0.02(-0.96%)
Jan 05, 2004 2.210 2.248 2.199 2.248 907,515 +0.05(+2.17%)
Jan 02, 2004 2.174 2.203 2.169 2.200 682,861 +0.03(+1.41%)
Dec 31, 2003 2.176 2.180 2.163 2.170 510,848 -0.01(-0.37%)
Dec 30, 2003 2.186 2.186 2.172 2.178 345,508 -0.00(-0.23%)
Dec 29, 2003 2.193 2.194 2.172 2.183 511,589 -0.01(-0.25%)
Dec 26, 2003 2.186 2.191 2.180 2.188 121,595 +0.00(+0.10%)
Dec 24, 2003 2.180 2.190 2.178 2.186 212,050 +0.00(+0.14%)
Dec 23, 2003 2.180 2.187 2.176 2.183 596,854 -0.01(-0.55%)
Dec 22, 2003 2.176 2.195 2.168 2.195 648,013 +0.02(+0.89%)
Dec 19, 2003 2.176 2.178 2.148 2.176 543,471 -0.00(-0.23%)
Dec 18, 2003 2.131 2.180 2.128 2.180 762,194 +0.05(+2.23%)
Dec 17, 2003 2.104 2.133 2.092 2.133 831,889 +0.04(+1.85%)
Dec 16, 2003 2.113 2.113 2.081 2.094 437,446 -0.02(-0.75%)
Dec 15, 2003 2.120 2.127 2.115 2.110 523,452 +0.00(+0.13%)
Dec 12, 2003 2.091 2.107 2.076 2.107 1,058,026 +0.02(+0.99%)
Dec 11, 2003 2.057 2.095 2.057 2.087 950,518 +0.03(+1.24%)
Dec 10, 2003 2.100 2.101 2.063 2.061 1,218,918 -0.04(-1.74%)
Dec 09, 2003 2.129 2.131 2.095 2.097 621,321 -0.02(-1.12%)
Dec 08, 2003 2.116 2.123 2.095 2.121 844,493 +0.01(+0.36%)
Dec 05, 2003 2.115 2.125 2.115 2.113 268,399 -0.01(-0.59%)
Dec 04, 2003 2.141 2.147 2.122 2.126 561,265 -0.02(-1.11%)
Dec 03, 2003 2.160 2.165 2.143 2.150 1,083,977 -0.01(-0.69%)
Dec 02, 2003 2.135 2.168 2.135 2.165 1,382,775 +0.01(+0.52%)
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.