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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 14.88 14.98 14.65 14.85 1,565,731 -0.09(-0.60%)
Nov 27, 2009 14.79 15.05 14.71 14.94 457,825 -0.19(-1.29%)
Nov 25, 2009 15.09 15.17 15.03 15.13 411,407 +0.11(+0.70%)
Nov 24, 2009 15.07 15.11 14.94 15.03 871,576 -0.07(-0.46%)
Nov 23, 2009 15.02 15.21 15.02 15.10 727,633 +0.20(+1.31%)
Nov 20, 2009 14.82 14.94 14.76 14.90 966,036 +0.00(+0.00%)
Nov 19, 2009 14.93 14.98 14.77 14.90 1,341,245 -0.13(-0.89%)
Nov 18, 2009 15.25 15.26 15.02 15.04 2,267,676 -0.25(-1.65%)
Nov 17, 2009 15.11 15.32 15.00 15.29 2,042,646 +0.17(+1.10%)
Nov 16, 2009 14.78 15.13 14.77 15.12 1,739,939 +0.39(+2.68%)
Nov 13, 2009 14.62 14.77 14.49 14.73 861,492 +0.16(+1.09%)
Nov 12, 2009 14.72 14.77 14.49 14.57 1,524,548 -0.13(-0.86%)
Nov 11, 2009 14.65 14.83 14.63 14.70 2,593,265 +0.12(+0.81%)
Nov 10, 2009 14.55 14.74 14.52 14.58 1,406,445 -0.05(-0.33%)
Nov 09, 2009 14.65 14.68 14.46 14.63 939,161 +0.12(+0.84%)
Nov 06, 2009 14.30 14.55 14.22 14.50 1,156,151 +0.17(+1.19%)
Nov 05, 2009 14.23 14.54 14.20 14.33 2,186,272 +0.24(+1.73%)
Nov 04, 2009 14.22 14.28 14.05 14.09 2,239,374 -0.12(-0.86%)
Nov 03, 2009 14.31 14.47 14.14 14.21 2,080,321 -0.14(-0.96%)
Nov 02, 2009 14.24 14.59 14.09 14.35 1,820,583 +0.18(+1.26%)
Oct 30, 2009 14.34 14.47 14.10 14.17 2,141,868 -0.26(-1.83%)
Oct 29, 2009 14.46 14.51 14.35 14.44 1,657,331 +0.08(+0.54%)
Oct 28, 2009 14.58 14.67 14.30 14.36 2,139,221 -0.08(-0.53%)
Oct 27, 2009 15.07 15.31 14.27 14.44 2,737,700 -0.06(-0.45%)
Oct 26, 2009 14.87 15.12 14.46 14.50 1,720,620 -0.43(-2.91%)
Oct 23, 2009 14.84 14.95 14.77 14.94 1,742,573 +0.05(+0.33%)
Oct 22, 2009 14.74 14.96 14.57 14.89 967,907 +0.19(+1.30%)
Oct 21, 2009 14.69 14.96 14.68 14.70 1,173,246 -0.06(-0.44%)
Oct 20, 2009 14.54 14.77 14.52 14.76 1,410,126 +0.12(+0.80%)
Oct 19, 2009 14.48 14.69 14.43 14.64 650,665 +0.20(+1.38%)
Oct 16, 2009 14.51 14.53 14.34 14.44 938,986 -0.13(-0.92%)
Oct 15, 2009 14.31 14.58 14.31 14.58 983,873 +0.11(+0.76%)
Oct 14, 2009 14.29 14.50 14.14 14.47 1,272,022 +0.36(+2.53%)
Oct 13, 2009 14.22 14.22 14.02 14.11 884,558 -0.13(-0.91%)
Oct 12, 2009 14.20 14.26 14.07 14.24 757,693 +0.15(+1.04%)
Oct 09, 2009 14.04 14.12 14.01 14.09 919,242 -0.02(-0.14%)
Oct 08, 2009 14.01 14.22 13.94 14.11 2,039,483 +0.21(+1.52%)
Oct 07, 2009 13.93 14.03 13.82 13.90 989,095 -0.04(-0.32%)
Oct 06, 2009 13.89 14.09 13.82 13.95 789,280 +0.19(+1.39%)
Oct 05, 2009 13.56 13.84 13.51 13.76 1,188,932 +0.22(+1.62%)
Oct 02, 2009 13.88 13.95 13.52 13.54 1,457,782 -0.41(-2.91%)
Oct 01, 2009 14.16 14.16 13.76 13.94 1,233,717 -0.24(-1.66%)
Sep 30, 2009 14.40 14.52 14.12 14.18 1,654,216 -0.19(-1.33%)
Sep 29, 2009 14.28 14.46 14.20 14.37 1,008,194 +0.15(+1.09%)
Sep 28, 2009 14.10 14.32 14.06 14.22 1,314,188 +0.14(+0.98%)
Sep 25, 2009 14.16 14.20 13.99 14.08 1,400,613 -0.14(-0.97%)
Sep 24, 2009 14.46 14.51 14.07 14.22 1,786,160 -0.23(-1.60%)
Sep 23, 2009 14.51 14.62 14.45 14.45 1,001,872 -0.07(-0.50%)
Sep 22, 2009 14.47 14.56 14.33 14.52 1,043,420 +0.14(+0.99%)
Sep 21, 2009 14.30 14.44 14.17 14.38 1,480,666 -0.04(-0.28%)
Sep 18, 2009 14.87 14.87 14.37 14.42 1,320,555 -0.07(-0.45%)
Sep 17, 2009 14.29 14.50 14.24 14.48 1,411,834 +0.33(+2.34%)
Sep 16, 2009 14.22 14.30 14.05 14.15 952,508 -0.04(-0.27%)
Sep 15, 2009 14.14 14.39 14.11 14.19 1,155,899 +0.12(+0.84%)
Sep 14, 2009 14.01 14.13 13.85 14.07 1,926,563 -0.08(-0.58%)
Sep 11, 2009 13.98 14.27 13.98 14.16 2,504,123 +0.16(+1.16%)
Sep 10, 2009 13.63 14.03 13.45 13.99 2,028,258 +0.43(+3.17%)
Sep 09, 2009 13.12 13.61 13.12 13.56 2,097,307 +0.41(+3.15%)
Sep 08, 2009 12.97 13.16 12.95 13.15 1,854,757 +0.24(+1.85%)
Sep 04, 2009 12.65 12.93 12.65 12.91 1,118,444 +0.17(+1.31%)
Sep 03, 2009 12.81 12.86 12.71 12.74 2,428,893 +0.03(+0.22%)
Sep 02, 2009 12.63 12.77 12.58 12.72 1,135,476 +0.08(+0.61%)
Sep 01, 2009 12.72 12.84 12.56 12.64 1,837,360 -0.14(-1.08%)
Aug 31, 2009 12.70 12.83 12.56 12.78 2,203,121 +0.02(+0.16%)
Aug 28, 2009 12.87 12.95 12.54 12.76 1,057,927 +0.01(+0.06%)
Aug 27, 2009 12.86 12.86 12.58 12.75 2,387,276 -0.09(-0.70%)
Aug 26, 2009 12.87 12.94 12.75 12.84 956,062 -0.11(-0.85%)
Aug 25, 2009 12.95 13.04 12.85 12.95 2,004,368 +0.02(+0.16%)
Aug 24, 2009 12.93 13.02 12.86 12.93 1,059,405 -0.01(-0.06%)
Aug 21, 2009 12.70 12.99 12.68 12.94 823,113 +0.23(+1.79%)
Aug 20, 2009 12.55 12.73 12.53 12.71 933,991 +0.11(+0.87%)
Aug 19, 2009 12.42 12.67 12.42 12.60 1,083,650 +0.04(+0.36%)
Aug 18, 2009 12.38 12.58 12.38 12.55 1,468,649 +0.13(+1.05%)
Aug 17, 2009 12.46 12.47 12.28 12.42 1,508,188 -0.23(-1.83%)
Aug 14, 2009 12.68 12.77 12.57 12.66 2,227,016 -0.10(-0.79%)
Aug 13, 2009 12.42 12.76 12.42 12.76 2,835,266 +0.37(+3.02%)
Aug 12, 2009 12.52 12.61 12.33 12.38 3,955,292 -0.05(-0.42%)
Aug 11, 2009 12.54 12.66 12.41 12.44 1,344,792 -0.20(-1.57%)
Aug 10, 2009 12.61 12.75 12.56 12.63 1,113,657 -0.11(-0.86%)
Aug 07, 2009 12.80 12.88 12.66 12.74 1,581,249 +0.07(+0.54%)
Aug 06, 2009 12.82 12.83 12.61 12.68 1,249,535 -0.06(-0.48%)
Aug 05, 2009 13.00 13.04 12.59 12.74 1,755,755 -0.32(-2.49%)
Aug 04, 2009 13.02 13.19 12.93 13.06 1,827,110 -0.03(-0.26%)
Aug 03, 2009 13.33 13.33 12.88 13.10 2,837,015 -0.04(-0.29%)
Jul 31, 2009 13.14 13.33 13.10 13.13 4,453,453 -0.01(-0.06%)
Jul 30, 2009 13.22 13.37 12.77 13.14 5,736,521 +0.06(+0.47%)
Jul 29, 2009 13.52 13.60 12.96 13.08 3,532,110 -0.45(-3.36%)
Jul 28, 2009 14.04 14.60 13.23 13.54 7,776,706 -1.85(-12.05%)
Jul 27, 2009 15.65 15.67 15.36 15.39 1,373,333 -0.20(-1.28%)
Jul 24, 2009 15.20 15.61 15.16 15.59 1,360 +0.31(+2.02%)
Jul 23, 2009 14.92 15.31 14.86 15.28 1,347,184 +0.32(+2.12%)
Jul 22, 2009 14.90 15.20 14.85 14.96 1,098,534 +0.00(+0.00%)
Jul 21, 2009 14.94 15.02 14.83 14.96 1,338,255 +0.24(+1.63%)
Jul 20, 2009 14.57 14.81 14.51 14.72 1,338,208 +0.28(+1.94%)
Jul 17, 2009 14.30 14.46 14.17 14.44 985,468 +0.10(+0.68%)
Jul 16, 2009 14.13 14.42 14.07 14.35 1,044,438 +0.13(+0.94%)
Jul 15, 2009 13.95 14.23 13.95 14.21 992,019 +0.33(+2.40%)
Jul 14, 2009 13.68 13.88 13.56 13.88 1,462,632 +0.20(+1.48%)
Jul 13, 2009 13.34 13.68 13.33 13.68 1,187,463 +0.34(+2.59%)
Jul 10, 2009 13.19 13.43 13.19 13.33 1,258,545 +0.04(+0.31%)
Jul 09, 2009 13.46 13.50 13.28 13.29 1,221,674 -0.09(-0.67%)
Jul 08, 2009 13.46 13.52 13.15 13.38 1,549,854 -0.10(-0.72%)
Jul 07, 2009 13.88 13.91 13.47 13.48 1,494,071 -0.37(-2.70%)
Jul 06, 2009 13.78 13.86 13.63 13.85 1,106,544 +0.03(+0.24%)
Jul 02, 2009 14.23 14.23 13.82 13.82 1,545,757 -0.57(-3.98%)
Jul 01, 2009 14.17 14.47 14.17 14.39 1,869,449 +0.36(+2.55%)
Jun 30, 2009 14.13 14.26 13.98 14.04 2,566,596 -0.02(-0.17%)
Jun 29, 2009 14.05 14.17 13.92 14.06 1,157,666 +0.09(+0.67%)
Jun 26, 2009 14.04 14.14 13.87 13.97 1,155,436 -0.10(-0.72%)
Jun 25, 2009 13.92 14.16 13.88 14.07 1,441,564 +0.41(+2.97%)
Jun 24, 2009 13.45 13.88 13.45 13.66 1,261,189 +0.35(+2.65%)
Jun 23, 2009 13.29 13.49 13.19 13.31 1,740,506 -0.11(-0.82%)
Jun 22, 2009 13.71 13.71 13.41 13.42 1,138,191 -0.40(-2.88%)
Jun 19, 2009 13.88 13.94 13.71 13.82 1,431,773 +0.02(+0.12%)
Jun 18, 2009 13.93 13.93 13.70 13.80 1,477,578 -0.10(-0.73%)
Jun 17, 2009 13.83 14.09 13.78 13.90 2,561,693 +0.12(+0.88%)
Jun 16, 2009 13.91 14.25 13.73 13.78 1,873,369 -0.13(-0.93%)
Jun 15, 2009 14.16 14.19 13.71 13.91 1,803,117 -0.37(-2.61%)
Jun 12, 2009 14.10 14.29 13.98 14.28 1,347,674 -0.05(-0.35%)
Jun 11, 2009 14.27 14.43 14.16 14.33 1,237,437 +0.04(+0.26%)
Jun 10, 2009 14.21 14.32 14.00 14.30 1,858,729 +0.15(+1.03%)
Jun 09, 2009 13.85 14.18 13.85 14.15 1,874,193 +0.35(+2.53%)
Jun 08, 2009 13.82 13.94 13.62 13.80 1,734,936 -0.22(-1.59%)
Jun 05, 2009 13.82 14.13 13.73 14.02 2,043,708 +0.24(+1.74%)
Jun 04, 2009 13.42 13.79 13.38 13.79 1,692,035 +0.29(+2.13%)
Jun 03, 2009 13.37 13.60 13.36 13.50 2,199,643 -0.01(-0.06%)
Jun 02, 2009 13.44 13.59 13.38 13.51 1,527,590 +0.02(+0.15%)
Jun 01, 2009 12.89 13.52 12.82 13.48 1,433,647 +0.73(+5.72%)
May 29, 2009 12.67 12.76 12.50 12.76 1,424,507 +0.17(+1.32%)
May 28, 2009 12.56 12.70 12.20 12.59 2,219,524 +0.09(+0.68%)
May 27, 2009 12.87 12.97 12.49 12.50 2,258,093 -0.38(-2.96%)
May 26, 2009 12.12 12.93 12.12 12.88 1,995,296 +0.63(+5.13%)
May 22, 2009 12.16 12.44 12.01 12.26 1,843,651 +0.12(+1.00%)
May 21, 2009 12.37 12.43 12.03 12.13 1,354,079 -0.43(-3.39%)
May 20, 2009 12.41 12.76 12.41 12.56 3,149,726 +0.20(+1.64%)
May 19, 2009 12.13 12.46 12.03 12.36 2,061,498 +0.11(+0.93%)
May 18, 2009 12.24 12.35 12.06 12.24 2,181,047 +0.08(+0.67%)
May 15, 2009 12.10 12.39 12.02 12.16 1,607,432 -0.05(-0.43%)
May 14, 2009 12.19 12.40 12.11 12.22 1,456,228 +0.01(+0.07%)
May 13, 2009 12.46 12.55 12.15 12.21 1,663,209 -0.49(-3.83%)
May 12, 2009 12.92 12.97 12.57 12.69 1,934,453 -0.17(-1.32%)
May 11, 2009 13.20 13.23 12.84 12.86 2,707,708 -0.55(-4.08%)
May 08, 2009 13.38 13.55 12.98 13.41 2,470,481 +0.14(+1.04%)
May 07, 2009 13.30 13.48 13.02 13.27 2,143,300 +0.11(+0.83%)
May 06, 2009 13.17 13.21 12.87 13.16 1,630,252 +0.14(+1.06%)
May 05, 2009 13.17 13.23 12.86 13.03 1,630,393 -0.14(-1.05%)
May 04, 2009 13.13 13.18 12.94 13.16 1,689,404 +0.18(+1.37%)
May 01, 2009 12.95 13.16 12.78 12.99 1,696,779 -0.08(-0.59%)
Apr 30, 2009 12.95 13.26 12.95 13.06 3,329,142 +0.09(+0.69%)
Apr 29, 2009 12.97 13.15 12.92 12.97 2,568,233 +0.24(+1.85%)
Apr 28, 2009 13.23 13.23 12.74 12.74 3,102,925 -0.49(-3.69%)
Apr 27, 2009 13.23 13.50 13.04 13.23 2,454,912 -0.11(-0.82%)
Apr 24, 2009 13.42 13.48 13.23 13.34 2,857,474 +0.07(+0.52%)
Apr 23, 2009 13.26 13.43 12.96 13.27 4,167,236 +0.01(+0.06%)
Apr 22, 2009 12.60 13.56 12.46 13.26 3,354,325 +0.45(+3.48%)
Apr 21, 2009 13.29 13.29 11.93 12.81 6,610,900 -0.89(-6.51%)
Apr 20, 2009 14.19 14.19 13.69 13.70 2,250,962 -0.78(-5.38%)
Apr 17, 2009 14.39 14.51 14.21 14.48 1,665,354 +0.10(+0.71%)
Apr 16, 2009 13.75 14.43 13.68 14.38 2,119,950 +0.77(+5.69%)
Apr 15, 2009 13.41 13.79 13.41 13.61 1,820,624 +0.14(+1.05%)
Apr 14, 2009 13.37 13.59 13.27 13.46 1,503,049 -0.09(-0.69%)
Apr 13, 2009 13.58 13.67 13.29 13.56 1,658,262 -0.18(-1.33%)
Apr 09, 2009 13.29 13.76 13.27 13.74 1,373,201 +0.70(+5.35%)
Apr 08, 2009 13.09 13.23 12.85 13.04 1,566,161 +0.00(+0.03%)
Apr 07, 2009 13.29 13.38 13.00 13.04 2,065,398 -0.49(-3.63%)
Apr 06, 2009 13.42 13.58 13.23 13.53 1,762,083 -0.05(-0.36%)
Apr 03, 2009 13.47 13.58 13.23 13.58 2,181,701 +0.15(+1.12%)
Apr 02, 2009 13.18 13.64 13.10 13.43 2,300,177 +0.54(+4.15%)
Apr 01, 2009 12.47 12.96 12.33 12.89 2,552,061 +0.21(+1.66%)
Mar 31, 2009 12.71 12.95 12.61 12.68 2,090,914 +0.13(+1.07%)
Mar 30, 2009 12.67 12.69 12.28 12.55 1,607,407 -0.71(-5.35%)
Mar 26, 2009 12.92 13.33 12.81 13.26 2,810,227 +0.55(+4.34%)
Mar 25, 2009 12.85 13.16 12.36 12.71 2,247,436 -0.07(-0.54%)
Mar 24, 2009 12.82 13.01 12.68 12.78 1,736,820 -0.28(-2.11%)
Mar 23, 2009 12.78 13.09 12.74 13.05 2,028,122 +0.86(+7.02%)
Mar 20, 2009 12.54 12.54 12.15 12.20 2,274,677 -0.16(-1.31%)
Mar 19, 2009 12.58 12.59 12.25 12.36 1,219,287 -0.04(-0.29%)
Mar 18, 2009 12.12 12.46 11.80 12.39 1,743,640 +0.18(+1.49%)
Mar 17, 2009 11.93 12.21 11.82 12.21 1,456,457 +0.26(+2.14%)
Mar 16, 2009 11.95 12.16 11.80 11.96 1,835,598 +0.12(+1.03%)
Mar 13, 2009 12.13 12.13 11.70 11.83 0 -0.20(-1.63%)
Mar 12, 2009 11.58 12.07 11.36 12.03 1,562,930 +0.46(+3.99%)
Mar 11, 2009 11.51 11.71 11.36 11.57 1,486,676 +0.17(+1.46%)
Mar 10, 2009 11.05 11.51 10.99 11.40 2,808,679 +0.58(+5.39%)
Mar 09, 2009 10.98 11.21 10.75 10.82 3,254,784 -0.25(-2.23%)
Mar 06, 2009 11.22 11.28 10.75 11.07 0 -0.04(-0.36%)
Mar 05, 2009 10.87 11.15 10.70 11.11 5,038,206 -0.08(-0.69%)
Mar 04, 2009 10.36 11.33 10.34 11.18 4,909,524 +1.19(+11.92%)
Mar 02, 2009 10.51 10.54 9.944 9.992 2,423,435 -0.73(-6.80%)
Feb 27, 2009 10.66 11.06 10.65 10.72 0 -0.11(-1.01%)
Feb 26, 2009 11.20 11.27 10.79 10.83 1,003,967 -0.23(-2.05%)
Feb 25, 2009 11.20 11.28 10.88 11.06 1,516,970 -0.17(-1.48%)
Feb 24, 2009 11.07 11.28 10.88 11.22 1,777,162 +0.27(+2.48%)
Feb 23, 2009 11.56 11.71 10.92 10.95 1,964,623 -0.55(-4.76%)
Feb 20, 2009 11.74 12.45 11.30 11.50 2,584,637 -0.47(-3.96%)
Feb 19, 2009 12.39 12.46 11.93 11.97 1,995,629 -0.34(-2.80%)
Feb 18, 2009 12.42 12.45 12.08 12.32 1,928,352 -0.01(-0.10%)
Feb 17, 2009 12.53 13.00 12.27 12.33 2,124,084 -0.54(-4.22%)
Feb 13, 2009 12.95 13.06 12.80 12.87 2,921,769 +0.06(+0.51%)
Feb 12, 2009 12.57 12.83 12.40 12.81 1,968,413 -0.06(-0.47%)
Feb 11, 2009 12.90 13.02 12.72 12.87 1,354,887 +0.08(+0.63%)
Feb 10, 2009 13.06 13.35 12.67 12.79 2,538,556 -0.41(-3.10%)
Feb 09, 2009 13.23 13.44 13.08 13.20 2,050,884 -0.21(-1.57%)
Feb 06, 2009 13.10 13.52 13.02 13.41 2,015,284 +0.36(+2.73%)
Feb 05, 2009 12.77 13.19 12.60 13.05 1,830,166 +0.21(+1.67%)
Feb 04, 2009 13.12 13.40 12.80 12.84 2,359,452 -0.21(-1.65%)
Feb 03, 2009 13.11 13.24 12.78 13.05 2,834,219 -0.09(-0.65%)
Feb 02, 2009 12.79 13.26 12.60 13.14 3,603,908 +0.19(+1.44%)
Jan 30, 2009 12.76 13.28 12.72 12.95 0 +0.06(+0.44%)
Jan 29, 2009 12.94 13.12 12.76 12.89 1,553,966 -0.21(-1.58%)
Jan 28, 2009 12.87 13.13 12.80 13.10 3,756,356 +0.35(+2.73%)
Jan 27, 2009 12.89 12.94 12.64 12.75 2,933,780 -0.03(-0.22%)
Jan 26, 2009 12.90 13.05 12.61 12.78 3,500,584 -0.08(-0.60%)
Jan 23, 2009 12.61 13.11 12.60 12.86 2,825,068 -0.04(-0.31%)
Jan 22, 2009 12.99 13.17 12.63 12.90 2,018,751 -0.37(-2.81%)
Jan 21, 2009 12.84 13.31 12.74 13.27 2,730,189 +0.47(+3.64%)
Jan 20, 2009 13.06 13.30 12.71 12.80 3,419,244 -0.36(-2.77%)
Jan 16, 2009 13.22 13.27 12.76 13.17 3,018,541 +0.30(+2.36%)
Jan 15, 2009 11.87 12.99 11.87 12.87 4,258,705 +0.82(+6.83%)
Jan 14, 2009 11.84 12.16 11.71 12.04 5,127,900 +0.10(+0.81%)
Jan 13, 2009 11.72 11.99 11.65 11.95 2,515,947 +0.14(+1.20%)
Jan 12, 2009 12.16 12.25 11.68 11.80 1,270,497 -0.44(-3.61%)
Jan 09, 2009 12.52 12.54 11.95 12.25 1,705,770 -0.30(-2.36%)
Jan 08, 2009 12.44 12.56 12.24 12.54 1,709,657 +0.09(+0.75%)
Jan 07, 2009 12.42 12.64 12.31 12.45 2,238,149 -0.16(-1.28%)
Jan 06, 2009 12.54 12.74 12.48 12.61 2,464,894 +0.13(+1.01%)
Jan 05, 2009 12.80 12.81 12.34 12.48 2,156,496 -0.35(-2.72%)
Jan 02, 2009 12.26 12.89 12.15 12.83 0 +0.59(+4.83%)
Jan 01, 2009 12.07 12.34 12.07 12.24 0 +0.00(+0.00%)
Dec 31, 2008 12.07 12.34 12.07 12.24 1,515,134 +0.23(+1.96%)
Dec 30, 2008 11.71 12.01 11.63 12.01 1,538,589 +0.33(+2.85%)
Dec 29, 2008 11.79 11.88 11.55 11.67 1,716,575 -0.10(-0.86%)
Dec 26, 2008 11.70 11.81 11.52 11.78 1,617,616 +0.08(+0.69%)
Dec 24, 2008 11.73 11.77 11.49 11.69 867,435 +0.01(+0.10%)
Dec 23, 2008 11.55 11.82 11.51 11.68 4,233,320 +0.18(+1.59%)
Dec 22, 2008 12.05 12.05 11.07 11.50 4,230,089 -0.60(-4.92%)
Dec 19, 2008 12.21 12.33 11.93 12.10 3,435,191 -0.11(-0.86%)
Dec 18, 2008 12.47 12.60 11.96 12.20 3,296,746 -0.28(-2.21%)
Dec 17, 2008 11.98 12.67 11.89 12.48 2,429,126 +0.36(+3.01%)
Dec 16, 2008 11.51 12.19 11.35 12.11 2,713,200 +0.72(+6.29%)
Dec 15, 2008 11.80 11.85 11.24 11.39 2,911,764 -0.26(-2.26%)
Dec 12, 2008 11.51 11.94 11.12 11.66 0 -0.14(-1.20%)
Dec 11, 2008 12.31 12.59 11.57 11.80 3,746,218 -0.58(-4.71%)
Dec 10, 2008 12.36 12.80 12.26 12.38 3,600,862 -0.06(-0.49%)
Dec 09, 2008 12.72 13.02 12.32 12.44 2,391,189 -0.42(-3.25%)
Dec 08, 2008 13.21 13.24 12.72 12.86 4,077,866 +0.17(+1.31%)
Dec 05, 2008 12.14 12.71 11.81 12.69 0 +0.41(+3.30%)
Dec 04, 2008 13.06 13.38 11.99 12.29 3,744,093 -0.96(-7.22%)
Dec 03, 2008 12.93 13.31 12.46 13.25 3,985,378 +0.20(+1.54%)
Dec 02, 2008 12.83 13.33 12.69 13.04 4,141,822 +0.50(+4.00%)
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.