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 (%)
Feb 27, 2004 0.9278 0.9572 0.9278 0.9572 37,075 +0.03(+3.17%)
Feb 26, 2004 0.9796 0.9796 0.9217 0.9278 78,904 -0.05(-4.65%)
Feb 25, 2004 0.9664 0.9730 0.9664 0.9730 5,703 -0.01(-0.67%)
Feb 24, 2004 0.9704 0.9927 0.9664 0.9796 22,815 +0.00(+0.27%)
Feb 23, 2004 0.9730 0.9862 0.9730 0.9770 69,397 +0.01(+1.09%)
Feb 20, 2004 0.9796 0.9796 0.9664 0.9664 6,654 -0.02(-2.00%)
Feb 19, 2004 0.9730 0.9862 0.9730 0.9862 48,483 +0.01(+1.35%)
Feb 18, 2004 0.9638 0.9730 0.9599 0.9730 49,433 +0.02(+1.65%)
Feb 17, 2004 0.9651 0.9664 0.9467 0.9572 63,693 -0.00(-0.19%)
Feb 13, 2004 0.9638 0.9638 0.9591 0.9591 9,506 -0.01(-0.73%)
Feb 12, 2004 0.9704 0.9709 0.9599 0.9662 38,976 -0.00(-0.43%)
Feb 11, 2004 0.9651 0.9796 0.9651 0.9704 45,631 +0.01(+1.10%)
Feb 10, 2004 0.9467 0.9599 0.9441 0.9599 52,285 +0.02(+1.96%)
Feb 09, 2004 0.9467 0.9467 0.9415 0.9415 15,210 -0.01(-1.24%)
Feb 06, 2004 0.9835 0.9835 0.9533 0.9533 37,075 -0.03(-3.07%)
Feb 05, 2004 0.9657 0.9991 0.9657 0.9835 129,288 +0.04(+4.70%)
Feb 04, 2004 0.9191 0.9394 0.9191 0.9394 16,161 +0.02(+1.77%)
Feb 03, 2004 0.9031 0.9270 0.9028 0.9231 42,779 +0.02(+2.21%)
Feb 02, 2004 0.9073 0.9073 0.8973 0.9031 22,815 -0.00(-0.46%)
Jan 30, 2004 0.9020 0.9073 0.9020 0.9073 13,309 -0.00(-0.17%)
Jan 29, 2004 0.9125 0.9152 0.9086 0.9089 32,322 -0.01(-1.12%)
Jan 28, 2004 0.9562 0.9562 0.9191 0.9191 30,420 -0.04(-3.88%)
Jan 27, 2004 0.9578 0.9586 0.9522 0.9562 11,407 -0.01(-0.79%)
Jan 26, 2004 0.9664 0.9717 0.9591 0.9638 14,259 +0.00(+0.27%)
Jan 23, 2004 0.9467 0.9662 0.9467 0.9612 27,568 +0.02(+2.12%)
Jan 22, 2004 0.9288 0.9412 0.9238 0.9412 151,153 +0.02(+1.76%)
Jan 21, 2004 0.9270 0.9307 0.9204 0.9249 17,111 -0.01(-0.93%)
Jan 20, 2004 0.9244 0.9336 0.9204 0.9336 26,618 +0.00(+0.28%)
Jan 16, 2004 0.9278 0.9309 0.9002 0.9309 72,249 +0.01(+0.57%)
Jan 15, 2004 0.9204 0.9317 0.9204 0.9257 39,927 -0.00(-0.42%)
Jan 14, 2004 0.9338 0.9341 0.9296 0.9296 37,075 -0.00(-0.42%)
Jan 13, 2004 0.9467 0.9467 0.9270 0.9336 85,558 -0.02(-1.80%)
Jan 12, 2004 0.9572 0.9599 0.9444 0.9507 21,864 -0.01(-0.96%)
Jan 09, 2004 0.9817 0.9817 0.9572 0.9599 32,322 -0.02(-1.75%)
Jan 08, 2004 0.9827 0.9827 0.9756 0.9770 10,457 -0.01(-0.62%)
Jan 07, 2004 0.9854 0.9888 0.9772 0.9830 31,371 -0.00(-0.27%)
Jan 06, 2004 0.9938 0.9938 0.9796 0.9856 23,766 -0.01(-0.85%)
Jan 05, 2004 0.9993 0.9993 0.9922 0.9941 18,062 +0.00(+0.13%)
Jan 02, 2004 0.9967 1.002 0.9927 0.9927 36,124 -0.01(-1.05%)
Dec 31, 2003 1.002 1.003 1.001 1.003 12,358 +0.00(+0.00%)
Dec 30, 2003 1.002 1.007 1.002 1.003 37,075 +0.00(+0.03%)
Dec 29, 2003 0.9993 1.003 0.9954 1.003 29,470 +0.00(+0.11%)
Dec 26, 2003 1.026 1.026 0.9988 1.002 22,815 -0.03(-2.91%)
Dec 24, 2003 1.032 1.032 1.032 1.032 0 +0.00(+0.00%)
Dec 23, 2003 0.9967 1.032 0.9951 1.032 30,420 +0.03(+3.10%)
Dec 22, 2003 1.020 1.020 1.001 1.001 20,914 -0.02(-1.96%)
Dec 19, 2003 1.036 1.042 1.019 1.021 33,272 -0.01(-0.97%)
Dec 18, 2003 1.014 1.039 1.014 1.031 74,150 +0.01(+0.54%)
Dec 17, 2003 0.9914 1.025 0.9914 1.025 55,137 +0.01(+1.01%)
Dec 16, 2003 1.019 1.019 1.007 1.015 34,223 +0.03(+2.80%)
Dec 15, 2003 1.007 1.007 0.9849 0.9875 65,594 -0.02(-1.80%)
Dec 12, 2003 1.025 1.025 1.005 1.006 31,371 -0.01(-1.44%)
Dec 11, 2003 1.031 1.031 0.9901 1.020 55,137 -0.01(-0.82%)
Dec 10, 2003 1.036 1.036 1.029 1.029 20,914 -0.01(-0.69%)
Dec 09, 2003 1.045 1.045 1.039 1.036 71,298 -0.00(-0.28%)
Dec 08, 2003 1.042 1.045 1.039 1.039 31,371 +0.01(+0.64%)
Dec 05, 2003 1.021 1.032 1.021 1.032 55,137 +0.02(+2.21%)
Dec 04, 2003 1.012 1.012 1.012 1.010 81,756 +0.00(+0.13%)
Dec 03, 2003 1.012 1.012 1.012 1.009 35,174 -0.00(-0.39%)
Dec 02, 2003 1.003 1.012 0.9980 1.012 108,374 +0.03(+2.61%)
Dec 01, 2003 1.019 1.026 1.006 0.9867 115,979 -0.00(-0.21%)
Nov 28, 2003 0.9862 0.9977 0.9793 0.9888 35,174 +0.01(+0.94%)
Nov 26, 2003 0.9720 0.9796 0.9720 0.9796 57,039 +0.01(+0.73%)
Nov 25, 2003 0.9730 0.9730 0.9680 0.9725 30,420 -0.00(-0.05%)
Nov 24, 2003 0.9796 0.9796 0.9664 0.9730 31,371 +0.00(+0.19%)
Nov 21, 2003 0.9696 0.9712 0.9712 0.9712 2,851 +0.00(+0.16%)
Nov 20, 2003 0.9696 0.9696 0.9696 0.9696 19,013 +0.01(+1.15%)
Nov 19, 2003 0.9691 0.9746 0.9388 0.9586 94,114 -0.01(-1.09%)
Nov 18, 2003 0.9662 0.9691 0.9662 0.9691 38,026 +0.01(+0.96%)
Nov 17, 2003 0.9651 0.9662 0.9559 0.9599 40,878 +0.01(+1.36%)
Nov 14, 2003 0.9415 0.9470 0.9388 0.9470 38,026 +0.00(+0.45%)
Nov 13, 2003 0.9425 0.9428 0.9425 0.9428 12,358 +0.00(+0.20%)
Nov 12, 2003 0.9375 0.9454 0.9375 0.9409 28,519 -0.02(-2.51%)
Nov 11, 2003 0.9704 0.9717 0.9651 0.9651 8,555 -0.01(-0.81%)
Nov 10, 2003 0.9725 0.9725 0.9664 0.9730 69,397 +0.00(+0.27%)
Nov 07, 2003 0.9362 0.9704 0.9362 0.9704 28,519 +0.04(+4.33%)
Nov 06, 2003 0.9375 0.9375 0.9302 0.9302 14,259 -0.01(-1.48%)
Nov 05, 2003 0.9651 0.9441 0.9415 0.9441 43,729 -0.01(-0.55%)
Nov 04, 2003 0.9651 0.9651 0.9467 0.9493 24,146 -0.00(-0.28%)
Nov 03, 2003 0.9533 0.9572 0.9409 0.9520 165,926 +0.01(+1.26%)
Oct 31, 2003 0.9086 0.9323 0.9086 0.9401 82,706 +0.02(+2.58%)
Oct 30, 2003 0.9165 0.9165 0.9165 0.9165 16,161 +0.00(+0.43%)
Oct 29, 2003 0.9112 0.9125 0.8957 0.9125 51,335 +0.01(+0.73%)
Oct 28, 2003 0.8747 0.9060 0.8747 0.9060 81,756 +0.04(+5.19%)
Oct 27, 2003 0.9046 0.9204 0.8350 0.8613 248,119 -0.04(-4.80%)
Oct 24, 2003 0.9007 0.9136 0.8836 0.9046 36,124 -0.00(-0.20%)
Oct 23, 2003 0.8836 0.9065 0.8836 0.9065 23,766 +0.02(+2.28%)
Oct 22, 2003 0.8875 0.8875 0.8810 0.8862 39,927 -0.01(-0.88%)
Oct 21, 2003 0.9046 0.9046 0.8878 0.8941 64,644 -0.00(-0.44%)
Oct 20, 2003 0.8941 0.9007 0.8941 0.8981 38,026 +0.01(+1.19%)
Oct 17, 2003 0.8870 0.8870 0.8823 0.8875 64,644 +0.01(+0.63%)
Oct 16, 2003 0.8783 0.8820 0.8783 0.8820 24,716 -0.02(-2.07%)
Oct 15, 2003 0.8944 0.9067 0.8944 0.9007 88,410 +0.01(+0.74%)
Oct 14, 2003 0.8718 0.8836 0.8586 0.8941 462,016 +0.04(+4.97%)
Oct 13, 2003 0.8476 0.8476 0.8323 0.8518 31,371 +0.01(+1.19%)
Oct 10, 2003 0.8415 0.8544 0.8418 0.8418 13,309 +0.00(+0.03%)
Oct 09, 2003 0.8415 0.8415 0.8415 0.8415 0 +0.00(+0.00%)
Oct 08, 2003 0.8389 0.8415 0.8389 0.8415 27,568 +0.00(+0.47%)
Oct 07, 2003 0.8415 0.8415 0.8376 0.8376 19,013 -0.01(-1.24%)
Oct 06, 2003 0.8494 0.8494 0.8389 0.8481 31,371 +0.01(+1.03%)
Oct 03, 2003 0.8468 0.8534 0.8394 0.8394 48,483 -0.00(-0.25%)
Oct 02, 2003 0.8428 0.8452 0.8389 0.8415 13,309 +0.01(+0.63%)
Oct 01, 2003 0.8363 0.8363 0.8363 0.8363 54,187 -0.01(-0.62%)
Sep 30, 2003 0.8415 0.8439 0.8350 0.8415 10,457 +0.01(+0.76%)
Sep 29, 2003 0.8352 0.8352 0.8350 0.8352 14,259 +0.01(+0.83%)
Sep 26, 2003 0.8284 0.8284 0.8284 0.8284 18,062 -0.01(-0.79%)
Sep 25, 2003 0.8350 0.8360 0.8284 0.8350 13,309 +0.01(+0.79%)
Sep 24, 2003 0.8297 0.8310 0.8284 0.8284 20,914 -0.00(-0.16%)
Sep 23, 2003 0.8310 0.8321 0.8244 0.8297 16,161 -0.00(-0.16%)
Sep 22, 2003 0.8310 0.8310 0.8310 0.8310 28,519 -0.01(-1.22%)
Sep 19, 2003 0.8378 0.8413 0.8378 0.8413 21,864 -0.00(-0.03%)
Sep 18, 2003 0.8455 0.8455 0.8415 0.8415 69,397 -0.01(-0.78%)
Sep 17, 2003 0.8547 0.8547 0.8481 0.8481 9,506 -0.01(-0.77%)
Sep 16, 2003 0.8547 0.8547 0.8534 0.8547 20,914 +0.00(+0.00%)
Sep 15, 2003 0.8547 0.8547 0.8481 0.8547 57,989 +0.00(+0.00%)
Sep 12, 2003 0.8613 0.8665 0.8520 0.8547 46,581 +0.00(+0.00%)
Sep 11, 2003 0.8584 0.8599 0.8442 0.8547 13,309 +0.00(+0.28%)
Sep 10, 2003 0.8639 0.8678 0.8442 0.8523 37,075 -0.02(-1.97%)
Sep 09, 2003 0.8707 0.8728 0.8694 0.8694 44,680 -0.00(-0.27%)
Sep 08, 2003 0.8741 0.8744 0.8705 0.8718 27,568 -0.00(-0.15%)
Sep 05, 2003 0.8731 0.8731 0.8731 0.8731 12,358 -0.00(-0.09%)
Sep 04, 2003 0.8665 0.8744 0.8665 0.8739 19,013 +0.01(+0.85%)
Sep 03, 2003 0.8678 0.8678 0.8615 0.8665 39,927 -0.00(-0.15%)
Sep 02, 2003 0.8691 0.8744 0.8626 0.8678 16,161 -0.01(-0.75%)
Aug 29, 2003 0.8744 0.8744 0.8676 0.8744 27,568 -0.00(-0.27%)
Aug 28, 2003 0.8744 0.8770 0.8705 0.8768 18,062 -0.00(-0.45%)
Aug 27, 2003 0.8744 0.8807 0.8652 0.8807 86,509 +0.03(+2.98%)
Aug 26, 2003 0.8739 0.8739 0.8552 0.8552 108,374 -0.02(-2.05%)
Aug 25, 2003 0.8678 0.8731 0.8665 0.8731 43,729 +0.01(+0.61%)
Aug 22, 2003 0.8678 0.8678 0.8657 0.8678 9,506 +0.00(+0.30%)
Aug 21, 2003 0.8415 0.8678 0.8415 0.8652 82,706 +0.01(+1.08%)
Aug 20, 2003 0.8428 0.8610 0.8428 0.8560 59,891 +0.01(+0.77%)
Aug 19, 2003 0.8418 0.8534 0.8418 0.8494 59,891 +0.01(+0.65%)
Aug 18, 2003 0.8413 0.8439 0.8413 0.8439 35,174 +0.00(+0.28%)
Aug 15, 2003 0.8415 0.8415 0.8415 0.8415 12,358 +0.00(+0.00%)
Aug 14, 2003 0.8415 0.8415 0.8415 0.8415 44,680 +0.01(+0.79%)
Aug 13, 2003 0.8347 0.8389 0.8347 0.8350 8,555 +0.00(+0.28%)
Aug 12, 2003 0.8334 0.8336 0.8284 0.8326 34,223 +0.00(+0.48%)
Aug 11, 2003 0.8350 0.8415 0.8286 0.8286 61,792 -0.00(-0.35%)
Aug 08, 2003 0.8315 0.8315 0.8315 0.8315 0 +0.00(+0.00%)
Aug 07, 2003 0.8402 0.8402 0.8310 0.8315 51,335 -0.01(-0.72%)
Aug 06, 2003 0.8431 0.8431 0.8310 0.8376 41,828 -0.01(-0.65%)
Aug 05, 2003 0.8494 0.8494 0.8415 0.8431 136,893 -0.01(-0.74%)
Aug 04, 2003 0.8313 0.8539 0.8313 0.8494 48,483 +0.02(+2.22%)
Aug 01, 2003 0.8302 0.8415 0.8302 0.8310 46,581 +0.01(+1.22%)
Jul 31, 2003 0.8244 0.8247 0.8210 0.8210 21,864 +0.01(+0.97%)
Jul 30, 2003 0.8113 0.8179 0.8100 0.8131 14,259 +0.00(+0.13%)
Jul 29, 2003 0.8121 0.8121 0.8121 0.8121 6,654 +0.00(+0.59%)
Jul 28, 2003 0.8008 0.8126 0.7995 0.8073 18,062 +0.01(+0.82%)
Jul 25, 2003 0.7981 0.8023 0.7955 0.8008 129,288 +0.01(+1.16%)
Jul 24, 2003 0.8018 0.8018 0.7876 0.7916 36,124 -0.01(-1.28%)
Jul 23, 2003 0.8042 0.8042 0.8010 0.8018 17,111 -0.00(-0.03%)
Jul 22, 2003 0.8050 0.8050 0.8021 0.8021 40,878 -0.00(-0.33%)
Jul 21, 2003 0.8047 0.8063 0.8039 0.8047 151,153 +0.00(+0.00%)
Jul 18, 2003 0.8310 0.8310 0.8047 0.8047 50,384 -0.01(-1.26%)
Jul 17, 2003 0.8234 0.8281 0.8113 0.8150 77,002 -0.01(-0.99%)
Jul 16, 2003 0.7797 0.8284 0.7705 0.8231 401,174 +0.07(+8.68%)
Jul 15, 2003 0.7495 0.7600 0.7390 0.7574 50,384 +0.01(+1.05%)
Jul 14, 2003 0.7547 0.7624 0.7495 0.7495 24,716 +0.00(+0.00%)
Jul 11, 2003 0.7547 0.7613 0.7495 0.7495 11,407 -0.01(-0.87%)
Jul 10, 2003 0.7490 0.7611 0.7490 0.7561 7,605 +0.01(+0.88%)
Jul 09, 2003 0.7366 0.7495 0.7363 0.7495 25,667 +0.01(+1.06%)
Jul 08, 2003 0.7390 0.7416 0.7337 0.7416 48,483 +0.01(+1.26%)
Jul 07, 2003 0.7363 0.7363 0.7221 0.7324 24,716 -0.00(-0.36%)
Jul 03, 2003 0.7350 0.7350 0.7350 0.7350 6,654 +0.01(+0.90%)
Jul 02, 2003 0.7271 0.7363 0.7182 0.7284 139,745 +0.01(+0.73%)
Jul 01, 2003 0.7232 0.7363 0.7192 0.7232 196,784 +0.05(+6.80%)
Jun 30, 2003 0.7521 0.7534 0.6443 0.6772 747,211 -0.08(-10.75%)
Jun 27, 2003 0.7479 0.7626 0.7479 0.7587 43,729 +0.02(+2.30%)
Jun 26, 2003 0.7442 0.7482 0.7416 0.7416 28,519 -0.00(-0.60%)
Jun 25, 2003 0.7495 0.7558 0.7461 0.7461 2,851 -0.00(-0.46%)
Jun 24, 2003 0.7574 0.7692 0.7429 0.7495 25,667 -0.01(-1.72%)
Jun 23, 2003 0.7626 0.7629 0.7626 0.7626 20,914 -0.01(-1.16%)
Jun 20, 2003 0.7653 0.7716 0.7653 0.7716 11,407 -0.00(-0.03%)
Jun 19, 2003 0.7653 0.7718 0.7653 0.7718 14,259 +0.00(+0.00%)
Jun 18, 2003 0.7718 0.7782 0.7718 0.7718 29,470 -0.01(-0.84%)
Jun 17, 2003 0.7600 0.7889 0.7600 0.7784 57,039 +0.01(+1.54%)
Jun 16, 2003 0.7632 0.7666 0.7629 0.7666 37,075 +0.00(+0.45%)
Jun 13, 2003 0.7666 0.7676 0.7626 0.7632 19,963 +0.00(+0.07%)
Jun 12, 2003 0.7563 0.7679 0.7563 0.7626 10,457 +0.00(+0.00%)
Jun 11, 2003 0.7626 0.7692 0.7455 0.7626 23,766 +0.01(+0.73%)
Jun 10, 2003 0.7563 0.7624 0.7563 0.7571 16,161 +0.00(+0.14%)
Jun 09, 2003 0.7579 0.7689 0.7497 0.7561 37,075 -0.00(-0.24%)
Jun 06, 2003 0.7534 0.7640 0.7521 0.7579 36,124 +0.02(+2.93%)
Jun 05, 2003 0.7429 0.7432 0.7324 0.7363 58,940 -0.00(-0.36%)
Jun 04, 2003 0.7521 0.7771 0.7258 0.7390 127,387 -0.01(-0.88%)
Jun 03, 2003 0.7587 0.7587 0.7363 0.7455 90,311 -0.01(-0.87%)
Jun 02, 2003 0.7679 0.7679 0.7521 0.7521 95,065 -0.01(-1.38%)
May 30, 2003 0.7810 0.7810 0.7626 0.7626 37,075 -0.02(-2.19%)
May 29, 2003 0.7850 0.7902 0.7797 0.7797 7,605 -0.00(-0.17%)
May 28, 2003 0.7889 0.7937 0.7810 0.7810 34,223 -0.02(-2.46%)
May 27, 2003 0.7892 0.8008 0.7758 0.8008 37,075 -0.00(-0.13%)
May 23, 2003 0.8139 0.8139 0.7895 0.8018 23,766 -0.01(-0.68%)
May 22, 2003 0.8344 0.8344 0.7981 0.8073 105,522 -0.03(-3.28%)
May 21, 2003 0.8350 0.8350 0.8297 0.8347 22,815 +0.01(+0.76%)
May 20, 2003 0.8336 0.8415 0.8284 0.8284 14,259 +0.00(+0.16%)
May 19, 2003 0.8271 0.8271 0.8271 0.8271 950 +0.00(+0.00%)
May 16, 2003 0.8300 0.8363 0.8194 0.8271 26,618 -0.01(-1.01%)
May 15, 2003 0.8284 0.8415 0.8252 0.8355 49,433 +0.00(+0.03%)
May 14, 2003 0.8218 0.8428 0.8089 0.8352 113,127 +0.03(+4.13%)
May 13, 2003 0.7916 0.8087 0.7916 0.8021 17,111 +0.01(+0.66%)
May 12, 2003 0.7600 0.8084 0.7600 0.7968 100,769 +0.01(+1.51%)
May 09, 2003 0.7626 0.7889 0.7626 0.7850 52,285 +0.01(+0.84%)
May 08, 2003 0.7547 0.7887 0.7487 0.7784 72,249 +0.03(+4.01%)
May 07, 2003 0.7495 0.7547 0.7484 0.7484 201,538 +0.00(+0.04%)
May 06, 2003 0.7403 0.7495 0.7403 0.7482 80,805 +0.01(+1.61%)
May 05, 2003 0.7363 0.7363 0.7271 0.7363 83,657 +0.00(+0.00%)
May 02, 2003 0.7298 0.7413 0.7298 0.7363 50,384 -0.01(-1.75%)
May 01, 2003 0.7487 0.7495 0.7469 0.7495 45,631 +0.00(+0.49%)
Apr 30, 2003 0.7495 0.7545 0.7455 0.7458 59,891 +0.02(+2.90%)
Apr 29, 2003 0.7442 0.7626 0.7248 0.7248 73,200 -0.02(-2.34%)
Apr 28, 2003 0.7403 0.7495 0.7363 0.7421 39,927 -0.00(-0.28%)
Apr 25, 2003 0.7363 0.7482 0.7206 0.7442 397,372 -0.03(-4.39%)
Apr 24, 2003 0.7887 0.7889 0.7784 0.7784 57,039 -0.00(-0.54%)
Apr 23, 2003 0.7889 0.7889 0.7810 0.7826 32,322 -0.00(-0.13%)
Apr 22, 2003 0.7889 0.7889 0.7837 0.7837 14,259 -0.01(-0.67%)
Apr 21, 2003 0.7889 0.7889 0.7829 0.7889 55,137 +0.00(+0.00%)
Apr 17, 2003 0.7889 0.7889 0.7887 0.7889 27,568 +0.00(+0.03%)
Apr 16, 2003 0.7837 0.7889 0.7829 0.7887 72,249 +0.01(+1.04%)
Apr 15, 2003 0.7824 0.7955 0.7645 0.7805 132,140 -0.02(-2.05%)
Apr 14, 2003 0.8152 0.8284 0.7640 0.7968 284,244 -0.05(-5.70%)
Apr 11, 2003 0.8449 0.8449 0.8449 0.8449 9,506 -0.00(-0.03%)
Apr 10, 2003 0.8415 0.8452 0.8392 0.8452 12,358 +0.00(+0.59%)
Apr 09, 2003 0.8313 0.8402 0.8313 0.8402 81,756 +0.01(+0.63%)
Apr 08, 2003 0.8336 0.8389 0.8336 0.8350 17,111 +0.00(+0.16%)
Apr 07, 2003 0.8339 0.8339 0.8257 0.8336 46,581 +0.00(+0.00%)
Apr 04, 2003 0.8339 0.8415 0.8336 0.8336 136,893 -0.00(-0.53%)
Apr 03, 2003 0.8284 0.8413 0.8284 0.8381 62,742 +0.01(+1.56%)
Apr 02, 2003 0.8147 0.8255 0.8087 0.8252 87,459 +0.01(+1.32%)
Apr 01, 2003 0.7995 0.8144 0.7995 0.8144 93,163 +0.01(+0.75%)
Mar 31, 2003 0.8073 0.8126 0.7889 0.8084 31,371 -0.01(-0.68%)
Mar 28, 2003 0.8073 0.8139 0.8034 0.8139 20,914 +0.01(+1.41%)
Mar 27, 2003 0.7929 0.8084 0.7929 0.8026 10,457 +0.01(+0.73%)
Mar 26, 2003 0.7981 0.7981 0.7921 0.7968 9,506 +0.00(+0.50%)
Mar 25, 2003 0.7929 0.7929 0.7929 0.7929 950 -0.01(-0.66%)
Mar 24, 2003 0.8063 0.8063 0.7929 0.7981 23,766 -0.01(-1.78%)
Mar 21, 2003 0.8126 0.8150 0.8126 0.8126 5,703 +0.01(+0.78%)
Mar 20, 2003 0.8123 0.8123 0.8063 0.8063 5,703 +0.00(+0.07%)
Mar 19, 2003 0.8021 0.8058 0.7889 0.8058 55,137 +0.00(+0.29%)
Mar 18, 2003 0.7958 0.8152 0.7958 0.8034 7,605 +0.01(+0.99%)
Mar 17, 2003 0.7955 0.8073 0.7889 0.7955 38,976 -0.01(-0.79%)
Mar 14, 2003 0.8018 0.8018 0.8018 0.8018 1,901 +0.01(+0.79%)
Mar 13, 2003 0.8018 0.8018 0.7863 0.7955 59,891 -0.01(-1.01%)
Mar 12, 2003 0.8087 0.8147 0.8037 0.8037 7,605 +0.00(+0.03%)
Mar 11, 2003 0.8205 0.8205 0.8021 0.8034 19,013 -0.02(-2.08%)
Mar 10, 2003 0.8179 0.8205 0.8179 0.8205 7,605 +0.01(+0.65%)
Mar 07, 2003 0.8192 0.8192 0.8139 0.8152 15,210 +0.00(+0.00%)
Mar 06, 2003 0.8210 0.8257 0.8152 0.8152 43,729 -0.01(-0.96%)
Mar 05, 2003 0.8271 0.8271 0.8231 0.8231 4,753 +0.00(+0.00%)
Mar 04, 2003 0.8252 0.8252 0.8231 0.8231 6,654 +0.00(+0.32%)
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.