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 29, 2006 12.27 12.27 11.58 11.66 87,696 -0.61(-4.97%)
Dec 28, 2006 12.10 12.41 12.10 12.27 130,000 -0.06(-0.48%)
Dec 27, 2006 12.10 12.34 11.95 12.32 84,607 +0.25(+2.06%)
Dec 26, 2006 11.78 12.10 11.74 12.08 29,469 +0.26(+2.17%)
Dec 22, 2006 11.99 11.99 11.46 11.82 29,232 -0.09(-0.78%)
Dec 21, 2006 11.35 11.98 11.35 11.91 168,976 +0.56(+4.93%)
Dec 20, 2006 11.13 11.37 11.12 11.35 38,976 +0.23(+2.04%)
Dec 19, 2006 10.92 11.15 10.54 11.13 78,903 +0.14(+1.30%)
Dec 18, 2006 11.41 11.55 10.94 10.98 115,265 -0.38(-3.33%)
Dec 15, 2006 11.40 11.58 11.23 11.36 132,852 +0.01(+0.11%)
Dec 14, 2006 11.70 11.74 11.07 11.35 113,839 -0.31(-2.64%)
Dec 13, 2006 11.72 11.74 11.57 11.66 53,711 +0.03(+0.22%)
Dec 12, 2006 11.66 11.73 11.44 11.63 60,603 -0.01(-0.07%)
Dec 11, 2006 11.36 11.64 11.36 11.64 59,415 +0.29(+2.52%)
Dec 08, 2006 11.34 11.43 11.23 11.35 56,800 +0.00(+0.00%)
Dec 07, 2006 11.44 11.78 11.29 11.35 107,898 -0.01(-0.07%)
Dec 06, 2006 11.63 11.66 11.32 11.36 99,579 -0.28(-2.39%)
Dec 05, 2006 11.36 11.68 11.33 11.64 103,382 +0.29(+2.56%)
Dec 04, 2006 10.94 11.36 10.94 11.35 131,664 +0.41(+3.73%)
Dec 01, 2006 10.83 11.01 10.39 10.94 230,531 +0.01(+0.12%)
Nov 30, 2006 11.11 11.32 10.91 10.93 196,070 -0.17(-1.55%)
Nov 29, 2006 10.81 11.11 10.79 11.10 58,226 +0.30(+2.81%)
Nov 28, 2006 10.73 10.83 10.49 10.80 163,035 +0.04(+0.39%)
Nov 27, 2006 10.88 11.21 10.73 10.75 165,174 -0.22(-2.03%)
Nov 24, 2006 10.77 11.02 10.77 10.98 12,596 +0.06(+0.54%)
Nov 22, 2006 10.96 10.96 10.83 10.92 93,163 +0.02(+0.19%)
Nov 21, 2006 10.94 10.97 10.76 10.90 165,649 -0.13(-1.14%)
Nov 20, 2006 11.21 11.28 11.01 11.02 56,563 -0.21(-1.91%)
Nov 17, 2006 11.32 11.32 11.22 11.24 28,281 -0.08(-0.71%)
Nov 16, 2006 11.57 11.72 11.32 11.32 75,100 -0.37(-3.20%)
Nov 15, 2006 11.35 11.87 11.34 11.69 218,648 +0.33(+2.93%)
Nov 14, 2006 11.13 11.36 10.95 11.36 124,059 +0.34(+3.05%)
Nov 13, 2006 10.90 11.05 10.75 11.02 81,280 +0.11(+0.96%)
Nov 10, 2006 10.77 10.94 10.69 10.92 68,208 +0.18(+1.68%)
Nov 09, 2006 10.88 10.92 10.59 10.74 101,005 -0.07(-0.62%)
Nov 08, 2006 10.54 10.83 10.54 10.81 66,307 +0.16(+1.50%)
Nov 07, 2006 10.52 10.94 10.50 10.65 75,338 -0.06(-0.55%)
Nov 06, 2006 10.37 10.73 10.29 10.70 181,097 +0.44(+4.26%)
Nov 03, 2006 9.825 10.51 9.825 10.27 88,172 +0.54(+5.58%)
Nov 02, 2006 9.951 9.951 9.640 9.724 63,455 -0.10(-1.03%)
Nov 01, 2006 10.62 10.62 9.652 9.825 114,314 -0.79(-7.45%)
Oct 31, 2006 10.33 10.68 10.27 10.62 125,485 +0.26(+2.52%)
Oct 30, 2006 10.10 10.39 10.08 10.36 65,356 +0.21(+2.07%)
Oct 27, 2006 10.52 10.52 10.11 10.14 96,490 -0.37(-3.56%)
Oct 26, 2006 9.741 10.52 9.631 10.52 191,317 +0.85(+8.79%)
Oct 25, 2006 9.509 9.678 9.446 9.669 54,424 +0.19(+2.04%)
Oct 24, 2006 9.585 9.585 9.337 9.476 86,033 -0.01(-0.09%)
Oct 23, 2006 9.551 9.636 9.341 9.484 86,508 -0.16(-1.66%)
Oct 20, 2006 9.762 9.783 9.438 9.644 81,993 -0.22(-2.26%)
Oct 19, 2006 9.299 9.888 9.253 9.867 151,390 +0.52(+5.58%)
Oct 18, 2006 10.25 9.825 9.257 9.345 110,750 -0.10(-1.07%)
Oct 17, 2006 9.543 9.543 8.920 9.446 282,816 -0.12(-1.23%)
Oct 16, 2006 9.307 9.615 9.223 9.564 124,534 +0.31(+3.32%)
Oct 13, 2006 9.068 9.299 9.067 9.257 161,847 +0.00(+0.05%)
Oct 12, 2006 9.219 9.455 9.004 9.253 154,717 +0.04(+0.41%)
Oct 11, 2006 9.227 9.320 9.046 9.215 188,227 -0.01(-0.14%)
Oct 10, 2006 9.257 9.383 8.836 9.227 213,894 -0.05(-0.50%)
Oct 09, 2006 9.299 9.425 9.257 9.274 75,576 -0.21(-2.22%)
Oct 06, 2006 9.564 9.594 9.198 9.484 142,121 -0.15(-1.53%)
Oct 05, 2006 9.699 9.711 9.526 9.631 217,459 -0.08(-0.87%)
Oct 04, 2006 9.758 9.825 9.678 9.716 107,898 -0.04(-0.43%)
Oct 03, 2006 9.699 9.888 9.678 9.758 163,273 +0.01(+0.09%)
Oct 02, 2006 10.31 10.31 9.745 9.749 150,201 -0.85(-8.02%)
Sep 29, 2006 10.82 10.94 10.54 10.60 83,894 -0.22(-2.02%)
Sep 28, 2006 10.14 10.82 10.00 10.82 199,872 +0.66(+6.55%)
Sep 27, 2006 9.678 10.37 9.678 10.15 262,377 +0.28(+2.81%)
Sep 26, 2006 9.678 10.02 9.678 9.875 68,921 -0.12(-1.18%)
Sep 25, 2006 9.741 10.12 9.678 9.993 45,393 +0.16(+1.58%)
Sep 22, 2006 9.888 9.909 9.762 9.838 96,015 -0.18(-1.81%)
Sep 21, 2006 10.25 10.48 9.888 10.02 108,373 -0.16(-1.53%)
Sep 20, 2006 9.972 10.22 9.909 10.17 78,665 +0.26(+2.63%)
Sep 19, 2006 9.863 9.951 9.707 9.913 84,132 +0.03(+0.26%)
Sep 18, 2006 9.833 9.968 9.758 9.888 231,957 +0.13(+1.38%)
Sep 15, 2006 9.934 9.939 9.716 9.753 182,523 -0.13(-1.32%)
Sep 14, 2006 9.846 9.951 9.707 9.884 55,612 +0.02(+0.17%)
Sep 13, 2006 9.678 9.985 9.678 9.867 183,949 +0.13(+1.34%)
Sep 12, 2006 9.678 10.05 9.673 9.737 80,567 +0.06(+0.61%)
Sep 11, 2006 9.888 9.888 9.673 9.678 57,513 -0.21(-2.13%)
Sep 08, 2006 9.720 9.993 9.716 9.888 102,669 +0.21(+2.22%)
Sep 07, 2006 10.20 10.20 9.551 9.673 182,286 -0.62(-6.05%)
Sep 06, 2006 10.69 10.69 10.10 10.30 89,835 -0.45(-4.23%)
Sep 05, 2006 10.52 10.94 10.41 10.75 67,020 -0.01(-0.12%)
Sep 01, 2006 10.92 10.94 10.75 10.76 86,033 -0.25(-2.25%)
Aug 31, 2006 11.15 11.36 10.98 11.01 178,483 +0.09(+0.85%)
Aug 30, 2006 10.69 10.98 10.54 10.92 125,722 +0.27(+2.57%)
Aug 29, 2006 10.27 10.68 10.20 10.65 92,687 +0.24(+2.26%)
Aug 28, 2006 10.60 10.60 10.38 10.41 48,245 -0.10(-0.92%)
Aug 25, 2006 10.52 10.83 10.44 10.51 67,495 -0.07(-0.68%)
Aug 24, 2006 10.65 10.65 10.25 10.58 135,229 +0.01(+0.12%)
Aug 23, 2006 10.74 11.07 10.46 10.57 113,601 -0.18(-1.64%)
Aug 22, 2006 10.78 11.08 10.56 10.74 123,821 -0.03(-0.31%)
Aug 21, 2006 10.67 10.87 10.41 10.78 92,212 +0.11(+1.03%)
Aug 18, 2006 11.47 11.47 10.38 10.67 88,172 +0.03(+0.28%)
Aug 17, 2006 10.38 11.02 10.36 10.64 109,086 +0.26(+2.47%)
Aug 16, 2006 9.951 10.52 9.838 10.38 202,724 +0.43(+4.31%)
Aug 15, 2006 9.572 9.976 9.488 9.951 120,731 +0.54(+5.77%)
Aug 14, 2006 9.324 9.661 9.257 9.408 153,529 +0.19(+2.05%)
Aug 11, 2006 9.358 9.396 9.139 9.219 71,535 -0.13(-1.44%)
Aug 10, 2006 9.131 9.362 9.046 9.354 73,674 +0.22(+2.44%)
Aug 09, 2006 9.320 9.354 9.126 9.131 77,002 -0.03(-0.28%)
Aug 08, 2006 9.467 9.467 9.089 9.156 77,715 -0.08(-0.87%)
Aug 07, 2006 8.983 9.248 8.983 9.236 96,965 +0.17(+1.86%)
Aug 04, 2006 9.509 9.522 8.878 9.068 87,221 -0.29(-3.15%)
Aug 03, 2006 9.509 9.652 9.046 9.362 125,722 -0.04(-0.40%)
Aug 02, 2006 9.046 9.581 9.046 9.400 133,090 +0.43(+4.78%)
Aug 01, 2006 9.131 9.131 8.752 8.971 129,287 -0.19(-2.02%)
Jul 31, 2006 8.773 9.160 8.672 9.156 191,554 +0.30(+3.37%)
Jul 28, 2006 8.983 8.983 8.647 8.857 104,095 +0.15(+1.69%)
Jul 27, 2006 8.996 9.051 8.668 8.710 158,757 -0.27(-3.04%)
Jul 26, 2006 8.878 9.046 8.878 8.983 119,068 -0.23(-2.51%)
Jul 25, 2006 9.274 9.341 8.988 9.215 430,641 -0.03(-0.27%)
Jul 24, 2006 9.467 9.572 9.046 9.240 305,156 -0.05(-0.50%)
Jul 21, 2006 9.787 9.947 9.046 9.286 363,383 -0.50(-5.12%)
Jul 20, 2006 11.55 11.55 9.678 9.787 208,904 -0.97(-9.00%)
Jul 19, 2006 10.37 10.93 10.37 10.75 182,048 +0.39(+3.73%)
Jul 18, 2006 9.783 10.48 9.602 10.37 83,419 +0.64(+6.53%)
Jul 17, 2006 9.585 9.859 9.572 9.732 170,878 -0.16(-1.57%)
Jul 14, 2006 10.24 10.26 9.678 9.888 76,764 -0.27(-2.65%)
Jul 13, 2006 10.77 10.77 10.10 10.16 104,095 -0.61(-5.70%)
Jul 12, 2006 11.39 11.49 10.77 10.77 75,100 -0.61(-5.40%)
Jul 11, 2006 11.15 11.39 10.81 11.39 83,894 +0.18(+1.62%)
Jul 10, 2006 11.15 11.26 11.15 11.21 67,733 +0.16(+1.45%)
Jul 07, 2006 11.26 11.48 10.94 11.05 80,091 -0.21(-1.87%)
Jul 06, 2006 11.05 11.26 10.98 11.26 81,993 +0.21(+1.90%)
Jul 05, 2006 11.23 11.23 10.86 11.05 164,699 -0.27(-2.38%)
Jul 03, 2006 11.26 11.36 11.21 11.31 69,397 -0.05(-0.41%)
Jun 30, 2006 11.26 11.38 10.96 11.36 446,089 +0.11(+1.01%)
Jun 29, 2006 10.94 11.44 10.86 11.25 311,811 +0.45(+4.21%)
Jun 28, 2006 10.12 10.81 9.930 10.79 235,522 +0.67(+6.61%)
Jun 27, 2006 10.54 10.66 10.12 10.12 75,338 -0.31(-2.98%)
Jun 26, 2006 10.52 10.52 10.12 10.44 79,141 +0.13(+1.22%)
Jun 23, 2006 10.52 10.52 9.833 10.31 109,561 -0.23(-2.16%)
Jun 22, 2006 10.73 10.73 10.37 10.54 137,130 -0.11(-1.07%)
Jun 21, 2006 10.52 10.80 10.44 10.65 123,821 +0.24(+2.26%)
Jun 20, 2006 10.20 10.52 9.816 10.41 178,721 +0.84(+8.79%)
Jun 19, 2006 9.993 10.20 9.564 9.572 148,062 -0.48(-4.77%)
Jun 16, 2006 10.22 10.40 9.678 10.05 412,817 +4.95(+97.11%)
Jun 15, 2006 4.723 5.154 4.703 5.100 171,591 +0.40(+8.53%)
Jun 14, 2006 4.719 4.906 4.544 4.699 191,079 +0.09(+1.87%)
Jun 13, 2006 4.923 4.981 4.576 4.613 379,782 -0.31(-6.30%)
Jun 12, 2006 5.319 5.319 4.891 4.923 255,247 -0.40(-7.44%)
Jun 09, 2006 5.628 5.628 5.312 5.319 168,739 -0.23(-4.13%)
Jun 08, 2006 5.861 5.861 5.263 5.548 159,708 -0.26(-4.49%)
Jun 07, 2006 5.722 5.991 5.647 5.809 125,009 +0.18(+3.25%)
Jun 06, 2006 5.668 5.668 5.496 5.626 154,004 -0.04(-0.74%)
Jun 05, 2006 6.180 6.180 5.668 5.668 89,835 -0.49(-8.02%)
Jun 02, 2006 6.154 6.283 6.128 6.162 87,459 +0.11(+1.77%)
Jun 01, 2006 5.786 6.055 5.786 6.055 119,781 +0.25(+4.28%)
May 31, 2006 5.759 5.993 5.708 5.807 125,485 +0.10(+1.75%)
May 30, 2006 6.101 6.233 5.707 5.707 182,048 -0.21(-3.49%)
May 26, 2006 5.617 5.970 5.575 5.913 138,794 +0.32(+5.76%)
May 25, 2006 5.544 5.618 5.523 5.591 81,755 +0.07(+1.18%)
May 24, 2006 5.622 5.622 5.365 5.526 135,942 -0.07(-1.31%)
May 23, 2006 5.891 5.950 5.586 5.599 91,737 -0.16(-2.78%)
May 22, 2006 5.754 5.786 5.600 5.759 83,181 +0.01(+0.09%)
May 19, 2006 5.745 5.864 5.656 5.754 90,786 +0.01(+0.16%)
May 18, 2006 5.775 5.801 5.743 5.745 118,830 -0.01(-0.26%)
May 17, 2006 5.901 5.901 5.749 5.759 78,428 -0.12(-1.97%)
May 16, 2006 5.975 6.086 5.796 5.875 148,775 -0.08(-1.33%)
May 15, 2006 6.206 6.206 5.793 5.954 103,620 -0.21(-3.41%)
May 12, 2006 6.206 6.254 5.786 6.164 177,295 -0.07(-1.08%)
May 11, 2006 6.576 6.585 6.232 6.232 79,854 -0.35(-5.25%)
May 10, 2006 6.601 6.662 6.538 6.577 77,477 -0.05(-0.75%)
May 09, 2006 6.627 6.627 6.576 6.626 67,020 +0.03(+0.38%)
May 08, 2006 6.617 6.627 6.583 6.601 61,316 -0.01(-0.11%)
May 05, 2006 6.653 6.706 6.568 6.608 83,181 +0.00(+0.03%)
May 04, 2006 6.590 6.695 6.574 6.606 157,331 +0.04(+0.54%)
May 03, 2006 6.732 6.768 6.554 6.570 140,220 -0.27(-3.91%)
May 02, 2006 6.930 6.985 6.759 6.837 139,269 +0.01(+0.18%)
May 01, 2006 6.522 6.938 6.522 6.825 278,538 +0.34(+5.19%)
Apr 28, 2006 6.495 6.617 6.397 6.488 175,393 +0.20(+3.23%)
Apr 27, 2006 6.312 6.443 6.221 6.285 115,978 -0.05(-0.73%)
Apr 26, 2006 6.427 6.574 6.307 6.332 167,313 -0.08(-1.23%)
Apr 25, 2006 6.506 6.531 6.206 6.410 166,362 -0.12(-1.87%)
Apr 24, 2006 6.396 6.559 6.364 6.532 195,357 +0.18(+2.88%)
Apr 21, 2006 6.101 6.370 6.082 6.349 164,936 +0.27(+4.50%)
Apr 20, 2006 5.996 6.102 5.996 6.076 240,512 +0.08(+1.33%)
Apr 19, 2006 5.954 6.101 5.938 5.996 274,260 +0.17(+3.00%)
Apr 18, 2006 5.654 5.860 5.634 5.821 125,960 +0.17(+3.05%)
Apr 17, 2006 5.607 5.728 5.607 5.649 103,144 +0.04(+0.66%)
Apr 13, 2006 5.611 5.632 5.580 5.612 59,890 +0.00(+0.02%)
Apr 12, 2006 5.680 5.705 5.549 5.611 125,485 -0.10(-1.68%)
Apr 11, 2006 5.931 5.933 5.680 5.707 105,521 -0.25(-4.12%)
Apr 10, 2006 5.849 5.996 5.837 5.952 50,859 +0.12(+2.13%)
Apr 07, 2006 5.970 5.996 5.738 5.828 67,495 -0.17(-2.81%)
Apr 06, 2006 5.975 5.996 5.975 5.996 35,649 -0.02(-0.31%)
Apr 05, 2006 5.996 6.027 5.940 6.015 178,721 +0.01(+0.23%)
Apr 04, 2006 5.996 6.027 5.971 6.001 117,879 +0.03(+0.51%)
Apr 03, 2006 5.996 6.049 5.943 5.971 68,921 -0.02(-0.39%)
Mar 31, 2006 5.875 6.022 5.875 5.994 85,082 +0.15(+2.48%)
Mar 30, 2006 5.943 6.095 5.849 5.849 173,967 -0.09(-1.59%)
Mar 29, 2006 6.163 6.296 5.922 5.943 256,198 -0.19(-3.15%)
Mar 28, 2006 6.075 6.233 6.075 6.137 113,126 +0.07(+1.11%)
Mar 27, 2006 6.022 6.101 5.970 6.070 77,002 +0.02(+0.35%)
Mar 24, 2006 5.912 6.078 5.911 6.049 60,841 +0.14(+2.31%)
Mar 23, 2006 5.960 5.996 5.839 5.912 67,020 -0.05(-0.81%)
Mar 22, 2006 5.917 6.101 5.869 5.960 97,441 +0.07(+1.18%)
Mar 21, 2006 5.985 6.101 5.891 5.891 70,822 -0.10(-1.70%)
Mar 20, 2006 5.970 6.025 5.907 5.993 73,674 +0.05(+0.81%)
Mar 17, 2006 6.021 6.021 5.944 5.944 198,209 -0.08(-1.34%)
Mar 16, 2006 5.838 6.148 5.838 6.025 65,594 +0.17(+2.89%)
Mar 15, 2006 5.880 5.891 5.838 5.856 52,285 +0.00(+0.00%)
Mar 14, 2006 5.729 5.890 5.729 5.856 174,918 +0.13(+2.22%)
Mar 13, 2006 5.680 5.775 5.680 5.729 34,223 +0.05(+0.85%)
Mar 10, 2006 5.617 5.680 5.597 5.680 38,025 +0.04(+0.75%)
Mar 09, 2006 5.732 5.774 5.638 5.638 60,365 -0.09(-1.65%)
Mar 08, 2006 5.515 5.733 5.434 5.733 52,760 +0.24(+4.41%)
Mar 07, 2006 5.671 5.671 5.426 5.491 85,557 -0.19(-3.35%)
Mar 06, 2006 5.775 5.775 5.680 5.681 64,643 -0.11(-1.89%)
Mar 03, 2006 5.754 5.891 5.707 5.791 81,755 +0.01(+0.18%)
Mar 02, 2006 5.943 6.022 5.707 5.780 79,854 -0.14(-2.31%)
Mar 01, 2006 5.644 5.939 5.628 5.917 120,731 +0.30(+5.26%)
Feb 28, 2006 5.835 5.838 5.589 5.621 57,038 -0.21(-3.66%)
Feb 27, 2006 5.970 6.148 5.580 5.835 314,187 -0.06(-0.95%)
Feb 24, 2006 5.669 5.891 5.644 5.891 76,051 +0.23(+4.11%)
Feb 23, 2006 5.496 5.822 5.470 5.658 79,854 +0.14(+2.46%)
Feb 22, 2006 5.281 5.785 5.281 5.523 179,196 +0.27(+5.11%)
Feb 21, 2006 5.843 5.890 5.170 5.254 269,507 -0.62(-10.48%)
Feb 17, 2006 5.996 6.148 5.701 5.870 200,110 -0.10(-1.67%)
Feb 16, 2006 5.775 6.101 5.723 5.970 237,185 +0.26(+4.47%)
Feb 15, 2006 5.410 5.841 5.386 5.714 199,635 +0.30(+5.62%)
Feb 14, 2006 5.354 5.430 5.343 5.410 83,656 +0.08(+1.48%)
Feb 13, 2006 5.354 5.364 5.291 5.331 51,334 -0.02(-0.43%)
Feb 10, 2006 5.324 5.385 5.281 5.354 65,594 +0.06(+1.07%)
Feb 09, 2006 5.205 5.338 5.196 5.297 106,472 +0.12(+2.27%)
Feb 08, 2006 5.165 5.205 5.160 5.180 125,485 -0.03(-0.53%)
Feb 07, 2006 5.395 5.395 5.206 5.207 74,625 -0.20(-3.70%)
Feb 06, 2006 5.417 5.417 5.024 5.407 196,308 -0.02(-0.41%)
Feb 03, 2006 5.431 5.431 5.428 5.429 84,132 -0.00(-0.04%)
Feb 02, 2006 5.428 5.434 5.428 5.431 89,360 +0.00(+0.06%)
Feb 01, 2006 5.457 5.465 5.428 5.428 119,781 -0.03(-0.54%)
Jan 31, 2006 5.429 5.512 5.428 5.457 75,576 +0.01(+0.25%)
Jan 30, 2006 5.387 5.528 5.387 5.444 155,905 +0.06(+1.05%)
Jan 27, 2006 5.228 5.450 5.190 5.387 144,022 +0.16(+3.04%)
Jan 26, 2006 5.050 5.312 5.049 5.228 139,744 +0.18(+3.52%)
Jan 25, 2006 5.012 5.076 4.988 5.050 140,695 +0.01(+0.29%)
Jan 24, 2006 5.110 5.186 4.944 5.036 138,318 -0.10(-1.95%)
Jan 23, 2006 4.944 5.228 4.895 5.135 93,638 +0.19(+3.87%)
Jan 20, 2006 5.045 5.049 4.813 4.944 111,225 -0.10(-2.00%)
Jan 19, 2006 4.939 5.076 4.891 5.045 117,404 +0.17(+3.56%)
Jan 18, 2006 4.828 4.944 4.787 4.871 104,095 +0.03(+0.70%)
Jan 17, 2006 4.797 4.891 4.735 4.838 77,002 -0.01(-0.11%)
Jan 13, 2006 4.749 4.876 4.749 4.843 124,059 +0.07(+1.41%)
Jan 12, 2006 4.724 4.845 4.661 4.776 265,705 +0.04(+0.89%)
Jan 11, 2006 4.713 4.943 4.550 4.734 239,086 +0.02(+0.45%)
Jan 10, 2006 4.649 4.839 4.640 4.713 155,905 +0.00(+0.00%)
Jan 09, 2006 4.444 4.726 4.444 4.713 92,687 +0.31(+7.05%)
Jan 06, 2006 4.145 4.460 4.145 4.402 58,939 +0.22(+5.28%)
Jan 05, 2006 4.181 4.197 4.178 4.181 35,649 -0.01(-0.18%)
Jan 04, 2006 4.176 4.234 4.140 4.189 189,178 +0.02(+0.50%)
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.