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

Badger Meter (NY: BMI )

199.38 +1.08 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 30, 2005 4.187 4.187 4.124 4.128 35,173 -0.07(-1.65%)
Dec 29, 2005 4.187 4.260 4.187 4.197 103,144 +0.01(+0.25%)
Dec 28, 2005 4.160 4.197 4.160 4.187 146,399 +0.00(+0.03%)
Dec 27, 2005 4.155 4.199 4.125 4.186 29,469 -0.02(-0.52%)
Dec 23, 2005 4.207 4.208 4.129 4.208 19,012 +0.01(+0.20%)
Dec 22, 2005 4.171 4.208 4.171 4.199 21,864 +0.05(+1.29%)
Dec 21, 2005 4.192 4.207 4.118 4.146 66,069 -0.03(-0.66%)
Dec 20, 2005 4.276 4.276 4.166 4.173 46,106 -0.12(-2.89%)
Dec 19, 2005 4.437 4.450 4.254 4.297 73,199 -0.14(-3.15%)
Dec 16, 2005 4.392 4.470 4.376 4.437 184,424 +0.09(+2.16%)
Dec 15, 2005 4.575 4.575 4.316 4.343 74,150 -0.21(-4.69%)
Dec 14, 2005 4.464 4.592 4.464 4.557 93,638 +0.10(+2.19%)
Dec 13, 2005 4.464 4.465 4.436 4.459 40,877 -0.00(-0.02%)
Dec 12, 2005 4.465 4.465 4.419 4.460 175,869 +0.01(+0.24%)
Dec 09, 2005 4.418 4.471 4.411 4.450 147,825 +0.06(+1.32%)
Dec 08, 2005 4.386 4.461 4.329 4.392 62,742 -0.02(-0.36%)
Dec 07, 2005 4.418 4.511 4.405 4.408 83,656 -0.01(-0.24%)
Dec 06, 2005 4.235 4.458 4.235 4.418 179,196 +0.16(+3.68%)
Dec 05, 2005 4.218 4.272 4.087 4.261 204,388 -0.05(-1.10%)
Dec 02, 2005 4.300 4.318 4.258 4.309 144,497 +0.03(+0.64%)
Dec 01, 2005 4.129 4.318 4.126 4.281 58,939 +0.16(+3.99%)
Nov 30, 2005 4.218 4.279 4.074 4.117 130,238 -0.13(-3.12%)
Nov 29, 2005 4.222 4.364 4.208 4.250 90,311 -0.01(-0.32%)
Nov 28, 2005 4.497 4.502 4.238 4.263 103,144 -0.23(-5.08%)
Nov 25, 2005 4.601 4.601 4.492 4.492 21,864 -0.11(-2.38%)
Nov 23, 2005 4.497 4.724 4.497 4.601 107,898 +0.13(+2.85%)
Nov 22, 2005 4.323 4.529 4.318 4.474 182,048 +0.16(+3.63%)
Nov 21, 2005 4.081 4.325 3.950 4.317 186,326 +0.42(+10.89%)
Nov 18, 2005 3.834 3.944 3.834 3.893 213,894 +0.11(+2.98%)
Nov 17, 2005 3.761 3.853 3.713 3.781 163,035 +0.07(+1.87%)
Nov 16, 2005 3.734 3.743 3.661 3.711 48,958 +0.00(+0.00%)
Nov 15, 2005 3.713 3.774 3.671 3.711 106,472 -0.02(-0.62%)
Nov 14, 2005 3.700 3.734 3.687 3.734 183,474 +0.02(+0.62%)
Nov 11, 2005 3.634 3.776 3.634 3.711 51,810 +0.06(+1.73%)
Nov 10, 2005 3.787 3.787 3.535 3.648 167,788 -0.14(-3.67%)
Nov 09, 2005 3.577 3.883 3.568 3.787 298,502 +0.25(+7.14%)
Nov 08, 2005 3.598 3.610 3.525 3.534 225,302 -0.12(-3.28%)
Nov 07, 2005 3.761 3.761 3.624 3.654 99,817 -0.09(-2.53%)
Nov 04, 2005 3.805 3.805 3.749 3.749 21,389 -0.06(-1.47%)
Nov 03, 2005 3.829 3.853 3.803 3.805 54,186 +0.01(+0.36%)
Nov 02, 2005 3.624 3.829 3.400 3.791 165,887 +0.19(+5.16%)
Nov 01, 2005 3.513 3.634 3.513 3.605 71,773 +0.13(+3.85%)
Oct 31, 2005 3.471 3.575 3.429 3.471 228,629 -0.03(-0.75%)
Oct 28, 2005 3.608 3.631 3.430 3.498 153,053 -0.07(-1.92%)
Oct 27, 2005 3.771 3.771 3.506 3.566 281,865 -0.22(-5.89%)
Oct 26, 2005 3.821 3.828 3.776 3.789 543,768 -0.06(-1.48%)
Oct 25, 2005 3.840 3.892 3.816 3.846 98,391 +0.01(+0.16%)
Oct 24, 2005 3.971 3.987 3.717 3.840 322,268 -0.13(-3.31%)
Oct 21, 2005 3.997 3.998 3.882 3.971 79,854 -0.05(-1.20%)
Oct 20, 2005 4.076 4.081 4.019 4.019 69,397 -0.07(-1.65%)
Oct 19, 2005 4.206 4.206 4.070 4.087 210,092 -0.11(-2.51%)
Oct 18, 2005 4.365 4.365 4.066 4.192 698,248 -0.20(-4.57%)
Oct 17, 2005 4.364 4.416 4.364 4.393 37,550 +0.03(+0.63%)
Oct 14, 2005 4.313 4.365 4.313 4.365 73,674 +0.03(+0.73%)
Oct 13, 2005 4.312 4.343 4.302 4.334 67,020 +0.02(+0.51%)
Oct 12, 2005 4.339 4.339 4.287 4.312 70,822 -0.00(-0.10%)
Oct 11, 2005 4.281 4.323 4.281 4.316 76,526 +0.01(+0.27%)
Oct 10, 2005 4.281 4.314 4.262 4.304 36,599 -0.03(-0.68%)
Oct 07, 2005 4.266 4.357 4.260 4.334 162,560 +0.12(+2.92%)
Oct 06, 2005 4.187 4.250 4.177 4.211 114,552 +0.00(+0.08%)
Oct 05, 2005 4.339 4.339 4.102 4.208 96,015 -0.11(-2.56%)
Oct 04, 2005 4.335 4.347 4.234 4.318 50,859 -0.01(-0.12%)
Oct 03, 2005 4.155 4.355 4.144 4.323 86,983 +0.19(+4.47%)
Sep 30, 2005 4.087 4.138 4.077 4.138 96,965 +0.00(+0.10%)
Sep 29, 2005 4.224 4.243 4.050 4.134 165,887 -0.09(-2.14%)
Sep 28, 2005 4.333 4.333 4.224 4.224 54,662 -0.08(-1.93%)
Sep 27, 2005 4.313 4.344 4.281 4.308 29,469 +0.01(+0.12%)
Sep 26, 2005 4.241 4.302 4.238 4.302 35,173 +0.06(+1.44%)
Sep 23, 2005 4.241 4.344 4.224 4.241 59,890 -0.09(-1.99%)
Sep 22, 2005 4.335 4.335 4.311 4.328 146,874 +0.00(+0.07%)
Sep 21, 2005 4.181 4.471 4.181 4.324 139,744 +0.22(+5.38%)
Sep 20, 2005 4.232 4.297 3.997 4.104 125,960 -0.10(-2.35%)
Sep 19, 2005 4.250 4.313 4.151 4.202 64,168 -0.09(-2.04%)
Sep 16, 2005 4.313 4.325 4.181 4.290 212,468 -0.00(-0.02%)
Sep 15, 2005 4.218 4.292 4.179 4.291 77,477 +0.05(+1.22%)
Sep 14, 2005 4.368 4.368 4.193 4.239 126,910 -0.18(-4.05%)
Sep 13, 2005 4.534 4.537 4.313 4.418 70,347 -0.14(-3.00%)
Sep 12, 2005 4.618 4.622 4.525 4.555 76,526 -0.09(-1.90%)
Sep 09, 2005 4.584 4.651 4.542 4.643 109,799 +0.06(+1.29%)
Sep 08, 2005 4.592 4.627 4.576 4.584 90,311 +0.01(+0.18%)
Sep 07, 2005 4.550 4.597 4.513 4.576 211,042 +0.01(+0.12%)
Sep 06, 2005 4.526 4.626 4.486 4.571 83,656 +0.04(+0.98%)
Sep 02, 2005 4.523 4.607 4.481 4.526 70,347 -0.08(-1.65%)
Sep 01, 2005 4.565 4.628 4.523 4.602 75,100 -0.01(-0.11%)
Aug 31, 2005 4.571 4.728 4.527 4.607 141,645 +0.06(+1.37%)
Aug 30, 2005 4.523 4.576 4.497 4.545 79,378 +0.03(+0.56%)
Aug 29, 2005 4.492 4.534 4.444 4.520 138,318 +0.05(+1.08%)
Aug 26, 2005 4.392 4.534 4.392 4.472 65,594 +0.05(+1.21%)
Aug 25, 2005 4.397 4.449 4.273 4.418 133,565 +0.07(+1.70%)
Aug 24, 2005 4.208 4.344 4.192 4.344 110,750 +0.14(+3.25%)
Aug 23, 2005 4.323 4.330 4.208 4.208 69,872 -0.11(-2.51%)
Aug 22, 2005 4.413 4.518 4.302 4.316 124,059 -0.11(-2.45%)
Aug 19, 2005 4.418 4.438 4.124 4.424 261,427 +0.04(+0.98%)
Aug 18, 2005 4.628 4.655 4.372 4.381 104,570 -0.22(-4.80%)
Aug 17, 2005 4.523 4.781 4.510 4.602 162,560 +0.01(+0.23%)
Aug 16, 2005 4.807 4.820 4.592 4.592 123,108 -0.23(-4.86%)
Aug 15, 2005 4.839 4.881 4.734 4.826 130,238 -0.04(-0.76%)
Aug 12, 2005 5.054 5.054 4.786 4.863 229,580 -0.19(-3.83%)
Aug 11, 2005 5.039 5.155 5.039 5.057 93,163 +0.00(+0.02%)
Aug 10, 2005 4.891 5.128 4.804 5.056 258,575 +0.14(+2.80%)
Aug 09, 2005 5.144 5.154 4.902 4.918 105,521 -0.22(-4.32%)
Aug 08, 2005 5.391 5.391 5.140 5.140 84,132 -0.23(-4.25%)
Aug 05, 2005 5.334 5.381 5.207 5.368 160,183 +0.03(+0.63%)
Aug 04, 2005 5.338 5.381 5.312 5.334 64,168 +0.02(+0.42%)
Aug 03, 2005 5.286 5.349 5.270 5.312 93,638 +0.04(+0.74%)
Aug 02, 2005 5.286 5.307 5.223 5.273 250,970 -0.04(-0.83%)
Aug 01, 2005 5.071 5.328 5.071 5.317 358,392 +0.25(+4.85%)
Jul 29, 2005 5.049 5.102 5.049 5.071 64,168 +0.01(+0.23%)
Jul 28, 2005 4.965 5.060 4.928 5.060 113,126 +0.12(+2.34%)
Jul 27, 2005 4.949 5.018 4.912 4.944 138,794 +0.00(+0.00%)
Jul 26, 2005 4.839 4.944 4.818 4.944 115,978 +0.13(+2.62%)
Jul 25, 2005 5.039 5.039 4.818 4.818 142,121 -0.13(-2.66%)
Jul 22, 2005 4.886 4.949 4.876 4.949 53,236 +0.09(+1.82%)
Jul 21, 2005 4.934 4.991 4.828 4.861 166,362 -0.07(-1.47%)
Jul 20, 2005 4.713 4.934 4.660 4.934 249,068 +0.33(+7.10%)
Jul 19, 2005 4.628 4.683 4.576 4.606 69,872 -0.03(-0.75%)
Jul 18, 2005 4.813 4.813 4.607 4.641 134,040 -0.08(-1.72%)
Jul 15, 2005 4.607 4.865 4.607 4.722 141,645 +0.14(+3.08%)
Jul 14, 2005 4.839 4.902 4.576 4.581 185,375 -0.29(-5.94%)
Jul 13, 2005 4.681 4.870 4.628 4.870 465,815 +0.22(+4.75%)
Jul 12, 2005 4.376 4.649 4.372 4.649 230,055 +0.29(+6.63%)
Jul 11, 2005 4.365 4.453 4.313 4.360 347,460 -0.01(-0.12%)
Jul 08, 2005 4.290 4.365 4.281 4.365 97,916 +0.07(+1.74%)
Jul 07, 2005 4.313 4.329 4.208 4.291 306,582 -0.05(-1.04%)
Jul 06, 2005 4.363 4.363 4.302 4.336 64,643 -0.02(-0.55%)
Jul 05, 2005 4.323 4.365 4.306 4.360 70,822 +0.02(+0.48%)
Jul 01, 2005 4.339 4.339 4.308 4.339 68,921 -0.01(-0.12%)
Jun 30, 2005 4.350 4.364 4.319 4.344 54,662 +0.01(+0.22%)
Jun 29, 2005 4.313 4.360 4.313 4.335 150,677 +0.01(+0.22%)
Jun 28, 2005 4.155 4.339 4.155 4.325 226,728 +0.13(+3.19%)
Jun 27, 2005 4.139 4.202 4.139 4.192 127,861 +0.08(+1.92%)
Jun 24, 2005 4.297 4.334 4.113 4.113 1,122,710 -0.20(-4.63%)
Jun 23, 2005 4.413 4.413 4.276 4.313 101,718 -0.08(-1.91%)
Jun 22, 2005 4.376 4.404 4.373 4.397 144,022 +0.02(+0.48%)
Jun 21, 2005 4.368 4.379 4.357 4.376 125,960 +0.02(+0.36%)
Jun 20, 2005 4.334 4.367 4.308 4.360 99,817 +0.02(+0.56%)
Jun 17, 2005 4.329 4.350 4.302 4.336 98,866 +0.01(+0.32%)
Jun 16, 2005 4.318 4.354 4.297 4.322 98,866 +0.01(+0.24%)
Jun 15, 2005 4.323 4.335 4.255 4.312 48,482 -0.00(-0.02%)
Jun 14, 2005 4.271 4.329 4.233 4.313 82,706 +0.05(+1.23%)
Jun 13, 2005 4.260 4.329 4.244 4.260 120,731 +0.00(+0.10%)
Jun 10, 2005 4.271 4.312 4.255 4.256 45,630 +0.00(+0.00%)
Jun 09, 2005 4.271 4.292 4.208 4.256 68,446 +0.00(+0.00%)
Jun 08, 2005 4.332 4.334 4.255 4.256 98,866 -0.07(-1.68%)
Jun 07, 2005 4.244 4.386 4.244 4.329 226,253 +0.09(+2.16%)
Jun 06, 2005 4.260 4.287 4.202 4.237 105,996 +0.09(+2.23%)
Jun 03, 2005 4.113 4.152 4.109 4.145 68,921 +0.06(+1.42%)
Jun 02, 2005 3.955 4.092 3.955 4.087 134,991 +0.14(+3.63%)
Jun 01, 2005 3.966 3.966 3.852 3.944 102,669 -0.01(-0.35%)
May 31, 2005 4.129 4.129 3.825 3.957 218,172 -0.18(-4.27%)
May 27, 2005 4.297 4.313 4.102 4.134 140,220 -0.15(-3.56%)
May 26, 2005 4.066 4.287 4.066 4.287 185,850 +0.19(+4.76%)
May 25, 2005 4.050 4.102 3.960 4.092 203,913 -0.12(-2.75%)
May 24, 2005 4.250 4.281 4.207 4.208 162,084 -0.03(-0.74%)
May 23, 2005 4.181 4.318 4.145 4.239 323,694 +0.06(+1.38%)
May 20, 2005 4.150 4.187 4.134 4.181 142,121 +0.03(+0.76%)
May 19, 2005 4.008 4.150 4.003 4.150 171,115 +0.15(+3.82%)
May 18, 2005 3.942 4.013 3.934 3.997 112,176 +0.06(+1.41%)
May 17, 2005 3.866 3.945 3.866 3.942 74,150 +0.06(+1.54%)
May 16, 2005 3.755 3.882 3.755 3.882 67,020 +0.15(+4.00%)
May 13, 2005 3.960 3.960 3.732 3.732 127,861 -0.22(-5.64%)
May 12, 2005 3.957 3.970 3.934 3.955 113,601 -0.00(-0.05%)
May 11, 2005 3.945 3.987 3.945 3.957 85,557 +0.02(+0.45%)
May 10, 2005 3.945 3.976 3.924 3.939 119,305 -0.03(-0.66%)
May 09, 2005 3.859 3.995 3.829 3.966 246,216 +0.11(+2.86%)
May 06, 2005 3.866 3.866 3.755 3.855 195,357 +0.12(+3.24%)
May 05, 2005 3.661 3.755 3.640 3.734 57,989 +0.08(+2.31%)
May 04, 2005 3.666 3.666 3.614 3.650 66,545 +0.00(+0.00%)
May 03, 2005 3.608 3.665 3.608 3.650 105,521 +0.04(+1.17%)
May 02, 2005 3.587 3.608 3.587 3.608 68,446 +0.04(+1.03%)
Apr 29, 2005 3.619 3.629 3.540 3.571 115,503 -0.02(-0.59%)
Apr 28, 2005 3.540 3.608 3.540 3.592 75,576 +0.06(+1.64%)
Apr 27, 2005 3.545 3.550 3.503 3.534 125,485 +0.00(+0.00%)
Apr 26, 2005 3.337 3.577 3.314 3.534 219,123 +0.20(+6.03%)
Apr 25, 2005 3.261 3.340 3.261 3.334 75,100 +0.08(+2.39%)
Apr 22, 2005 3.172 3.256 3.172 3.256 154,479 +0.09(+3.00%)
Apr 21, 2005 3.287 3.350 3.135 3.161 169,689 -0.12(-3.78%)
Apr 20, 2005 3.193 3.314 3.187 3.285 89,835 +0.10(+3.17%)
Apr 19, 2005 2.998 3.193 2.998 3.184 113,126 +0.15(+5.10%)
Apr 18, 2005 2.972 3.114 2.972 3.030 285,668 +0.22(+7.66%)
Apr 15, 2005 2.835 2.856 2.809 2.814 33,747 -0.02(-0.56%)
Apr 14, 2005 2.840 2.840 2.824 2.830 19,488 -0.01(-0.30%)
Apr 13, 2005 2.840 2.851 2.838 2.838 24,241 +0.00(+0.11%)
Apr 12, 2005 2.788 2.845 2.788 2.835 39,451 +0.05(+1.66%)
Apr 11, 2005 2.803 2.803 2.782 2.789 49,433 -0.01(-0.53%)
Apr 08, 2005 2.788 2.803 2.788 2.803 10,457 +0.02(+0.79%)
Apr 07, 2005 2.756 2.781 2.748 2.781 27,568 +0.03(+1.23%)
Apr 06, 2005 2.782 2.782 2.748 2.748 29,469 -0.03(-1.25%)
Apr 05, 2005 2.835 2.840 2.782 2.782 16,636 -0.05(-1.67%)
Apr 04, 2005 2.793 2.835 2.793 2.830 32,321 +0.03(+0.94%)
Apr 01, 2005 2.798 2.804 2.793 2.803 23,290 +0.02(+0.57%)
Mar 31, 2005 2.788 2.809 2.782 2.788 62,267 +0.00(+0.00%)
Mar 30, 2005 2.788 2.798 2.782 2.788 74,150 +0.01(+0.19%)
Mar 29, 2005 2.798 2.803 2.782 2.782 19,488 -0.02(-0.75%)
Mar 28, 2005 2.824 2.824 2.788 2.803 63,693 -0.03(-1.11%)
Mar 24, 2005 2.882 2.882 2.824 2.835 73,199 -0.05(-1.82%)
Mar 23, 2005 2.940 2.940 2.882 2.888 77,002 -0.06(-1.96%)
Mar 22, 2005 2.982 2.982 2.940 2.945 87,934 -0.05(-1.75%)
Mar 21, 2005 2.956 2.998 2.935 2.998 72,248 +0.05(+1.79%)
Mar 18, 2005 2.956 2.965 2.945 2.945 105,996 -0.02(-0.53%)
Mar 17, 2005 2.987 2.987 2.961 2.961 16,160 -0.03(-0.92%)
Mar 16, 2005 3.114 3.114 2.987 2.989 71,298 -0.14(-4.34%)
Mar 15, 2005 3.151 3.151 3.098 3.124 62,742 -0.05(-1.49%)
Mar 14, 2005 3.118 3.174 3.118 3.172 84,607 +0.06(+1.86%)
Mar 11, 2005 3.124 3.126 3.098 3.114 24,241 -0.01(-0.34%)
Mar 10, 2005 3.124 3.124 3.119 3.124 13,309 +0.00(+0.00%)
Mar 09, 2005 3.135 3.140 3.124 3.124 18,537 -0.02(-0.50%)
Mar 08, 2005 3.173 3.173 3.125 3.140 29,945 -0.03(-1.03%)
Mar 07, 2005 3.182 3.182 3.145 3.173 49,433 -0.00(-0.13%)
Mar 04, 2005 3.119 3.177 3.119 3.177 38,976 +0.06(+1.85%)
Mar 03, 2005 3.093 3.119 3.093 3.119 37,075 +0.03(+0.85%)
Mar 02, 2005 3.027 3.093 3.027 3.093 36,124 +0.07(+2.15%)
Mar 01, 2005 2.977 3.030 2.977 3.027 36,124 +0.05(+1.59%)
Feb 28, 2005 2.987 2.993 2.961 2.980 37,550 -0.02(-0.77%)
Feb 25, 2005 2.993 3.019 2.993 3.003 30,895 +0.00(+0.00%)
Feb 24, 2005 2.956 3.013 2.956 3.003 31,846 +0.03(+0.99%)
Feb 23, 2005 2.951 2.974 2.951 2.974 13,309 +0.02(+0.75%)
Feb 22, 2005 2.966 2.966 2.951 2.952 20,914 -0.00(-0.14%)
Feb 18, 2005 2.956 2.963 2.956 2.956 25,192 -0.01(-0.35%)
Feb 17, 2005 2.956 2.987 2.956 2.966 33,747 +0.01(+0.32%)
Feb 16, 2005 2.965 2.966 2.947 2.957 38,501 -0.01(-0.28%)
Feb 15, 2005 3.014 3.014 2.951 2.965 40,877 -0.06(-1.95%)
Feb 14, 2005 3.045 3.045 2.999 3.024 14,259 -0.01(-0.35%)
Feb 11, 2005 2.946 3.035 2.946 3.035 39,451 +0.09(+3.00%)
Feb 10, 2005 3.003 3.003 2.935 2.946 44,680 -0.05(-1.72%)
Feb 09, 2005 2.930 3.023 2.930 2.998 73,199 +0.05(+1.79%)
Feb 08, 2005 2.972 2.972 2.903 2.945 83,181 -0.03(-0.89%)
Feb 07, 2005 2.961 2.996 2.945 2.972 72,724 +0.01(+0.39%)
Feb 04, 2005 3.156 3.156 2.914 2.960 311,811 -0.40(-11.92%)
Feb 03, 2005 3.261 3.392 3.261 3.361 66,545 +0.10(+3.06%)
Feb 02, 2005 3.287 3.335 3.261 3.261 78,903 +0.00(+0.00%)
Feb 01, 2005 3.261 3.261 3.182 3.261 111,225 +0.13(+4.10%)
Jan 31, 2005 3.077 3.156 3.077 3.133 54,662 +0.09(+3.08%)
Jan 28, 2005 3.024 3.072 3.024 3.039 24,241 +0.04(+1.37%)
Jan 27, 2005 3.040 3.051 2.987 2.998 17,586 -0.04(-1.38%)
Jan 26, 2005 3.050 3.051 3.040 3.040 13,784 +0.02(+0.56%)
Jan 25, 2005 2.914 3.023 2.898 3.023 80,804 +0.09(+3.01%)
Jan 24, 2005 2.924 2.971 2.909 2.935 52,285 -0.02(-0.53%)
Jan 21, 2005 2.972 2.972 2.938 2.951 18,537 +0.00(+0.00%)
Jan 20, 2005 2.966 2.971 2.945 2.951 12,833 +0.01(+0.18%)
Jan 19, 2005 2.951 2.966 2.877 2.945 48,958 -0.03(-0.89%)
Jan 18, 2005 2.961 2.972 2.959 2.972 17,586 +0.03(+0.89%)
Jan 14, 2005 2.866 2.945 2.845 2.945 19,963 +0.08(+2.75%)
Jan 13, 2005 2.951 3.024 2.845 2.866 33,747 -0.11(-3.54%)
Jan 12, 2005 2.977 2.977 2.919 2.972 15,210 -0.01(-0.18%)
Jan 11, 2005 3.048 3.051 2.946 2.977 35,173 -0.06(-2.01%)
Jan 10, 2005 2.925 3.048 2.925 3.038 61,316 +0.11(+3.85%)
Jan 07, 2005 2.841 2.971 2.841 2.925 37,550 +0.11(+3.77%)
Jan 06, 2005 2.856 2.918 2.819 2.819 74,150 -0.03(-1.11%)
Jan 05, 2005 2.824 2.866 2.788 2.851 32,321 +0.01(+0.33%)
Jan 04, 2005 3.156 3.156 2.841 2.841 134,040 -0.33(-10.27%)
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.