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

Badger Meter (NY: BMI )

196.38 -1.33 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2006 5.883 6.030 5.883 6.002 84,968 +0.15(+2.48%)
Mar 30, 2006 5.951 6.103 5.857 5.857 173,733 -0.09(-1.59%)
Mar 29, 2006 6.171 6.304 5.930 5.951 255,853 -0.19(-3.15%)
Mar 28, 2006 6.083 6.241 6.083 6.145 112,974 +0.07(+1.11%)
Mar 27, 2006 6.030 6.109 5.978 6.078 76,898 +0.02(+0.35%)
Mar 24, 2006 5.920 6.086 5.919 6.057 60,759 +0.14(+2.31%)
Mar 23, 2006 5.968 6.004 5.847 5.920 66,930 -0.05(-0.81%)
Mar 22, 2006 5.925 6.109 5.877 5.968 97,309 +0.07(+1.18%)
Mar 21, 2006 5.993 6.109 5.899 5.899 70,727 -0.10(-1.70%)
Mar 20, 2006 5.978 6.034 5.914 6.001 73,575 +0.05(+0.81%)
Mar 17, 2006 6.029 6.029 5.952 5.952 197,942 -0.08(-1.34%)
Mar 16, 2006 5.846 6.157 5.846 6.034 65,506 +0.17(+2.89%)
Mar 15, 2006 5.888 5.899 5.846 5.864 52,215 +0.00(+0.00%)
Mar 14, 2006 5.736 5.898 5.736 5.864 174,682 +0.13(+2.22%)
Mar 13, 2006 5.688 5.783 5.688 5.736 34,177 +0.05(+0.85%)
Mar 10, 2006 5.625 5.688 5.605 5.688 37,974 +0.04(+0.75%)
Mar 09, 2006 5.740 5.782 5.646 5.646 60,284 -0.09(-1.65%)
Mar 08, 2006 5.523 5.741 5.442 5.741 52,689 +0.24(+4.41%)
Mar 07, 2006 5.679 5.679 5.433 5.498 85,442 -0.19(-3.35%)
Mar 06, 2006 5.783 5.783 5.688 5.689 64,556 -0.11(-1.89%)
Mar 03, 2006 5.762 5.899 5.714 5.799 81,645 +0.01(+0.18%)
Mar 02, 2006 5.951 6.030 5.714 5.788 79,746 -0.14(-2.31%)
Mar 01, 2006 5.651 5.947 5.635 5.925 120,569 +0.30(+5.26%)
Feb 28, 2006 5.843 5.846 5.596 5.629 56,961 -0.21(-3.66%)
Feb 27, 2006 5.978 6.157 5.588 5.843 313,764 -0.06(-0.95%)
Feb 24, 2006 5.676 5.899 5.651 5.899 75,949 +0.23(+4.11%)
Feb 23, 2006 5.504 5.830 5.477 5.666 79,746 +0.14(+2.46%)
Feb 22, 2006 5.288 5.792 5.288 5.530 178,955 +0.27(+5.11%)
Feb 21, 2006 5.851 5.898 5.177 5.261 269,144 -0.62(-10.48%)
Feb 17, 2006 6.004 6.157 5.709 5.878 199,841 -0.10(-1.67%)
Feb 16, 2006 5.783 6.109 5.731 5.978 236,866 +0.26(+4.47%)
Feb 15, 2006 5.417 5.849 5.393 5.722 199,366 +0.30(+5.62%)
Feb 14, 2006 5.361 5.437 5.350 5.417 83,544 +0.08(+1.48%)
Feb 13, 2006 5.361 5.371 5.298 5.338 51,265 -0.02(-0.43%)
Feb 10, 2006 5.331 5.392 5.288 5.361 65,506 +0.06(+1.07%)
Feb 09, 2006 5.212 5.346 5.203 5.305 106,328 +0.12(+2.27%)
Feb 08, 2006 5.172 5.212 5.167 5.187 125,316 -0.03(-0.53%)
Feb 07, 2006 5.403 5.403 5.213 5.214 74,525 -0.20(-3.70%)
Feb 06, 2006 5.425 5.425 5.031 5.414 196,043 -0.02(-0.41%)
Feb 03, 2006 5.438 5.438 5.435 5.436 84,018 -0.00(-0.04%)
Feb 02, 2006 5.435 5.442 5.435 5.438 89,240 +0.00(+0.06%)
Feb 01, 2006 5.465 5.472 5.435 5.435 119,619 -0.03(-0.54%)
Jan 31, 2006 5.436 5.519 5.435 5.465 75,474 +0.01(+0.25%)
Jan 30, 2006 5.394 5.535 5.394 5.451 155,695 +0.06(+1.05%)
Jan 27, 2006 5.235 5.457 5.197 5.394 143,828 +0.16(+3.04%)
Jan 26, 2006 5.057 5.319 5.056 5.235 139,556 +0.18(+3.52%)
Jan 25, 2006 5.019 5.082 4.995 5.057 140,505 +0.01(+0.29%)
Jan 24, 2006 5.117 5.193 4.951 5.042 138,132 -0.10(-1.95%)
Jan 23, 2006 4.951 5.235 4.901 5.142 93,512 +0.19(+3.87%)
Jan 20, 2006 5.052 5.056 4.819 4.951 111,075 -0.10(-2.00%)
Jan 19, 2006 4.945 5.082 4.898 5.052 117,246 +0.17(+3.56%)
Jan 18, 2006 4.835 4.951 4.794 4.878 103,955 +0.03(+0.70%)
Jan 17, 2006 4.803 4.898 4.741 4.844 76,898 -0.01(-0.11%)
Jan 13, 2006 4.756 4.882 4.756 4.850 123,891 +0.07(+1.41%)
Jan 12, 2006 4.731 4.852 4.667 4.782 265,347 +0.04(+0.89%)
Jan 11, 2006 4.719 4.950 4.556 4.740 238,765 +0.02(+0.45%)
Jan 10, 2006 4.656 4.845 4.646 4.719 155,695 +0.00(+0.00%)
Jan 09, 2006 4.450 4.733 4.450 4.719 92,562 +0.31(+7.05%)
Jan 06, 2006 4.150 4.466 4.150 4.408 58,860 +0.22(+5.28%)
Jan 05, 2006 4.187 4.203 4.184 4.187 35,601 -0.01(-0.18%)
Jan 04, 2006 4.182 4.240 4.146 4.194 188,923 +0.02(+0.50%)
Jan 03, 2006 4.129 4.213 4.110 4.173 134,809 +0.04(+0.97%)
Dec 30, 2005 4.192 4.192 4.129 4.133 35,126 -0.07(-1.65%)
Dec 29, 2005 4.192 4.266 4.192 4.203 103,005 +0.01(+0.25%)
Dec 28, 2005 4.166 4.203 4.166 4.192 146,202 +0.00(+0.03%)
Dec 27, 2005 4.161 4.205 4.130 4.191 29,430 -0.02(-0.52%)
Dec 23, 2005 4.212 4.213 4.134 4.213 18,987 +0.01(+0.20%)
Dec 22, 2005 4.176 4.213 4.176 4.205 21,835 +0.05(+1.29%)
Dec 21, 2005 4.198 4.212 4.124 4.151 65,980 -0.03(-0.66%)
Dec 20, 2005 4.282 4.282 4.171 4.179 46,044 -0.12(-2.89%)
Dec 19, 2005 4.443 4.456 4.260 4.303 73,101 -0.14(-3.15%)
Dec 16, 2005 4.398 4.476 4.382 4.443 184,176 +0.09(+2.16%)
Dec 15, 2005 4.581 4.581 4.322 4.349 74,050 -0.21(-4.69%)
Dec 14, 2005 4.470 4.598 4.470 4.563 93,512 +0.10(+2.19%)
Dec 13, 2005 4.470 4.471 4.442 4.465 40,822 -0.00(-0.02%)
Dec 12, 2005 4.471 4.471 4.425 4.466 175,632 +0.01(+0.24%)
Dec 09, 2005 4.424 4.477 4.417 4.456 147,626 +0.06(+1.32%)
Dec 08, 2005 4.392 4.467 4.334 4.398 62,658 -0.02(-0.36%)
Dec 07, 2005 4.424 4.517 4.411 4.413 83,544 -0.01(-0.24%)
Dec 06, 2005 4.241 4.464 4.241 4.424 178,955 +0.16(+3.68%)
Dec 05, 2005 4.224 4.278 4.092 4.267 204,113 -0.05(-1.10%)
Dec 02, 2005 4.306 4.324 4.264 4.314 144,303 +0.03(+0.64%)
Dec 01, 2005 4.134 4.324 4.131 4.287 58,860 +0.16(+3.99%)
Nov 30, 2005 4.224 4.285 4.080 4.123 130,062 -0.13(-3.12%)
Nov 29, 2005 4.228 4.370 4.213 4.255 90,189 -0.01(-0.32%)
Nov 28, 2005 4.503 4.508 4.244 4.269 103,005 -0.23(-5.08%)
Nov 25, 2005 4.607 4.607 4.498 4.498 21,835 -0.11(-2.38%)
Nov 23, 2005 4.503 4.731 4.503 4.607 107,752 +0.13(+2.85%)
Nov 22, 2005 4.329 4.535 4.324 4.480 181,803 +0.16(+3.63%)
Nov 21, 2005 4.087 4.331 3.955 4.323 186,075 +0.42(+10.89%)
Nov 18, 2005 3.839 3.949 3.839 3.898 213,606 +0.11(+2.98%)
Nov 17, 2005 3.766 3.858 3.718 3.786 162,815 +0.07(+1.87%)
Nov 16, 2005 3.739 3.748 3.666 3.716 48,892 +0.00(+0.00%)
Nov 15, 2005 3.718 3.779 3.676 3.716 106,328 -0.02(-0.62%)
Nov 14, 2005 3.705 3.739 3.692 3.739 183,227 +0.02(+0.62%)
Nov 11, 2005 3.639 3.781 3.639 3.716 51,740 +0.06(+1.73%)
Nov 10, 2005 3.792 3.792 3.540 3.653 167,562 -0.14(-3.67%)
Nov 09, 2005 3.581 3.888 3.573 3.792 298,100 +0.25(+7.14%)
Nov 08, 2005 3.602 3.615 3.530 3.539 224,999 -0.12(-3.28%)
Nov 07, 2005 3.766 3.766 3.629 3.659 99,683 -0.09(-2.53%)
Nov 04, 2005 3.810 3.810 3.754 3.754 21,360 -0.06(-1.47%)
Nov 03, 2005 3.834 3.858 3.808 3.810 54,113 +0.01(+0.36%)
Nov 02, 2005 3.629 3.834 3.404 3.796 165,663 +0.19(+5.16%)
Nov 01, 2005 3.518 3.639 3.518 3.610 71,676 +0.13(+3.85%)
Oct 31, 2005 3.476 3.580 3.434 3.476 228,322 -0.03(-0.75%)
Oct 28, 2005 3.613 3.636 3.435 3.502 152,847 -0.07(-1.92%)
Oct 27, 2005 3.776 3.776 3.511 3.571 281,486 -0.22(-5.89%)
Oct 26, 2005 3.826 3.833 3.781 3.794 543,036 -0.06(-1.48%)
Oct 25, 2005 3.845 3.897 3.822 3.851 98,259 +0.01(+0.16%)
Oct 24, 2005 3.976 3.992 3.722 3.845 321,834 -0.13(-3.31%)
Oct 21, 2005 4.003 4.004 3.887 3.976 79,746 -0.05(-1.20%)
Oct 20, 2005 4.082 4.087 4.025 4.025 69,303 -0.07(-1.65%)
Oct 19, 2005 4.211 4.211 4.075 4.092 209,809 -0.11(-2.51%)
Oct 18, 2005 4.371 4.371 4.071 4.198 697,307 -0.20(-4.57%)
Oct 17, 2005 4.370 4.422 4.370 4.399 37,499 +0.03(+0.63%)
Oct 14, 2005 4.319 4.371 4.319 4.371 73,575 +0.03(+0.73%)
Oct 13, 2005 4.318 4.349 4.308 4.340 66,930 +0.02(+0.51%)
Oct 12, 2005 4.345 4.345 4.292 4.318 70,727 -0.00(-0.10%)
Oct 11, 2005 4.287 4.329 4.287 4.322 76,423 +0.01(+0.27%)
Oct 10, 2005 4.287 4.320 4.268 4.310 36,550 -0.03(-0.68%)
Oct 07, 2005 4.271 4.363 4.266 4.340 162,341 +0.12(+2.92%)
Oct 06, 2005 4.192 4.255 4.183 4.217 114,398 +0.00(+0.07%)
Oct 05, 2005 4.345 4.345 4.108 4.213 95,885 -0.11(-2.56%)
Oct 04, 2005 4.341 4.352 4.240 4.324 50,790 -0.01(-0.12%)
Oct 03, 2005 4.161 4.361 4.149 4.329 86,866 +0.19(+4.47%)
Sep 30, 2005 4.092 4.144 4.083 4.144 96,835 +0.00(+0.10%)
Sep 29, 2005 4.230 4.249 4.055 4.140 165,663 -0.09(-2.14%)
Sep 28, 2005 4.339 4.339 4.230 4.230 54,588 -0.08(-1.93%)
Sep 27, 2005 4.319 4.350 4.287 4.313 29,430 +0.01(+0.12%)
Sep 26, 2005 4.247 4.308 4.244 4.308 35,126 +0.06(+1.44%)
Sep 23, 2005 4.247 4.350 4.230 4.247 59,809 -0.09(-1.99%)
Sep 22, 2005 4.341 4.341 4.317 4.333 146,676 +0.00(+0.07%)
Sep 21, 2005 4.187 4.477 4.187 4.330 139,556 +0.22(+5.38%)
Sep 20, 2005 4.238 4.303 4.003 4.109 125,790 -0.10(-2.35%)
Sep 19, 2005 4.255 4.319 4.156 4.208 64,082 -0.09(-2.04%)
Sep 16, 2005 4.319 4.331 4.186 4.296 212,182 -0.00(-0.02%)
Sep 15, 2005 4.224 4.298 4.185 4.297 77,373 +0.05(+1.22%)
Sep 14, 2005 4.373 4.373 4.199 4.245 126,740 -0.18(-4.05%)
Sep 13, 2005 4.540 4.543 4.319 4.424 70,252 -0.14(-3.00%)
Sep 12, 2005 4.624 4.628 4.531 4.561 76,423 -0.09(-1.90%)
Sep 09, 2005 4.590 4.657 4.548 4.649 109,651 +0.06(+1.29%)
Sep 08, 2005 4.598 4.634 4.582 4.590 90,189 +0.01(+0.18%)
Sep 07, 2005 4.556 4.603 4.519 4.582 210,758 +0.01(+0.12%)
Sep 06, 2005 4.533 4.633 4.492 4.577 83,544 +0.04(+0.98%)
Sep 02, 2005 4.529 4.614 4.487 4.533 70,252 -0.08(-1.65%)
Sep 01, 2005 4.571 4.635 4.529 4.608 74,999 -0.01(-0.11%)
Aug 31, 2005 4.577 4.735 4.534 4.614 141,455 +0.06(+1.37%)
Aug 30, 2005 4.529 4.582 4.503 4.551 79,271 +0.03(+0.56%)
Aug 29, 2005 4.498 4.540 4.450 4.526 138,132 +0.05(+1.08%)
Aug 26, 2005 4.398 4.540 4.398 4.478 65,506 +0.05(+1.21%)
Aug 25, 2005 4.403 4.455 4.279 4.424 133,385 +0.07(+1.70%)
Aug 24, 2005 4.213 4.350 4.198 4.350 110,600 +0.14(+3.25%)
Aug 23, 2005 4.329 4.336 4.213 4.213 69,778 -0.11(-2.51%)
Aug 22, 2005 4.419 4.524 4.308 4.322 123,891 -0.11(-2.45%)
Aug 19, 2005 4.424 4.444 4.129 4.430 261,075 +0.04(+0.98%)
Aug 18, 2005 4.635 4.661 4.378 4.387 104,430 -0.22(-4.80%)
Aug 17, 2005 4.529 4.787 4.516 4.608 162,341 +0.01(+0.23%)
Aug 16, 2005 4.814 4.826 4.598 4.598 122,942 -0.23(-4.86%)
Aug 15, 2005 4.845 4.887 4.740 4.833 130,062 -0.04(-0.76%)
Aug 12, 2005 5.061 5.061 4.793 4.870 229,271 -0.19(-3.83%)
Aug 11, 2005 5.045 5.162 5.045 5.063 93,037 +0.00(+0.02%)
Aug 10, 2005 4.898 5.135 4.811 5.062 258,226 +0.14(+2.80%)
Aug 09, 2005 5.151 5.161 4.909 4.924 105,379 -0.22(-4.32%)
Aug 08, 2005 5.398 5.398 5.147 5.147 84,018 -0.23(-4.25%)
Aug 05, 2005 5.341 5.388 5.214 5.375 159,967 +0.03(+0.63%)
Aug 04, 2005 5.346 5.388 5.319 5.341 64,082 +0.02(+0.42%)
Aug 03, 2005 5.293 5.356 5.277 5.319 93,512 +0.04(+0.74%)
Aug 02, 2005 5.293 5.314 5.230 5.280 250,632 -0.04(-0.83%)
Aug 01, 2005 5.078 5.335 5.078 5.325 357,910 +0.25(+4.85%)
Jul 29, 2005 5.056 5.109 5.056 5.078 64,082 +0.01(+0.23%)
Jul 28, 2005 4.972 5.067 4.935 5.067 112,974 +0.12(+2.34%)
Jul 27, 2005 4.956 5.024 4.919 4.951 138,607 +0.00(+0.00%)
Jul 26, 2005 4.845 4.951 4.824 4.951 115,822 +0.13(+2.62%)
Jul 25, 2005 5.045 5.045 4.824 4.824 141,929 -0.13(-2.66%)
Jul 22, 2005 4.893 4.956 4.882 4.956 53,164 +0.09(+1.82%)
Jul 21, 2005 4.940 4.998 4.835 4.867 166,138 -0.07(-1.47%)
Jul 20, 2005 4.719 4.940 4.666 4.940 248,733 +0.33(+7.10%)
Jul 19, 2005 4.635 4.689 4.582 4.613 69,778 -0.03(-0.75%)
Jul 18, 2005 4.819 4.819 4.614 4.647 133,860 -0.08(-1.72%)
Jul 15, 2005 4.614 4.872 4.614 4.728 141,455 +0.14(+3.08%)
Jul 14, 2005 4.845 4.909 4.582 4.587 185,125 -0.29(-5.94%)
Jul 13, 2005 4.687 4.877 4.635 4.877 465,188 +0.22(+4.75%)
Jul 12, 2005 4.382 4.656 4.378 4.656 229,746 +0.29(+6.63%)
Jul 11, 2005 4.371 4.459 4.319 4.366 346,992 -0.01(-0.12%)
Jul 08, 2005 4.296 4.371 4.287 4.371 97,784 +0.07(+1.74%)
Jul 07, 2005 4.319 4.334 4.213 4.297 306,169 -0.05(-1.04%)
Jul 06, 2005 4.369 4.369 4.308 4.342 64,556 -0.02(-0.55%)
Jul 05, 2005 4.329 4.371 4.311 4.366 70,727 +0.02(+0.48%)
Jul 01, 2005 4.345 4.345 4.313 4.345 68,828 -0.01(-0.12%)
Jun 30, 2005 4.356 4.370 4.325 4.350 54,588 +0.01(+0.22%)
Jun 29, 2005 4.319 4.366 4.319 4.341 150,474 +0.01(+0.22%)
Jun 28, 2005 4.161 4.345 4.161 4.331 226,423 +0.13(+3.19%)
Jun 27, 2005 4.145 4.208 4.145 4.198 127,689 +0.08(+1.92%)
Jun 24, 2005 4.303 4.340 4.119 4.119 1,121,198 -0.20(-4.63%)
Jun 23, 2005 4.419 4.419 4.282 4.319 101,581 -0.08(-1.91%)
Jun 22, 2005 4.382 4.410 4.379 4.403 143,828 +0.02(+0.48%)
Jun 21, 2005 4.373 4.385 4.363 4.382 125,790 +0.02(+0.36%)
Jun 20, 2005 4.340 4.372 4.313 4.366 99,683 +0.02(+0.56%)
Jun 17, 2005 4.334 4.356 4.308 4.342 98,733 +0.01(+0.32%)
Jun 16, 2005 4.324 4.360 4.303 4.328 98,733 +0.01(+0.24%)
Jun 15, 2005 4.329 4.341 4.261 4.318 48,417 -0.00(-0.02%)
Jun 14, 2005 4.277 4.334 4.239 4.319 82,594 +0.05(+1.23%)
Jun 13, 2005 4.266 4.334 4.250 4.266 120,569 +0.00(+0.10%)
Jun 10, 2005 4.277 4.318 4.261 4.262 45,569 +0.00(+0.00%)
Jun 09, 2005 4.277 4.298 4.213 4.262 68,354 +0.00(+0.00%)
Jun 08, 2005 4.338 4.340 4.261 4.262 98,733 -0.07(-1.68%)
Jun 07, 2005 4.250 4.392 4.250 4.334 225,948 +0.09(+2.16%)
Jun 06, 2005 4.266 4.292 4.208 4.243 105,854 +0.09(+2.23%)
Jun 03, 2005 4.119 4.158 4.114 4.150 68,828 +0.06(+1.42%)
Jun 02, 2005 3.961 4.097 3.961 4.092 134,809 +0.14(+3.63%)
Jun 01, 2005 3.971 3.971 3.857 3.949 102,531 -0.01(-0.35%)
May 31, 2005 4.134 4.134 3.830 3.963 217,879 -0.18(-4.27%)
May 27, 2005 4.303 4.319 4.108 4.140 140,031 -0.15(-3.56%)
May 26, 2005 4.071 4.292 4.071 4.292 185,600 +0.19(+4.76%)
May 25, 2005 4.055 4.108 3.966 4.097 203,638 -0.12(-2.75%)
May 24, 2005 4.255 4.287 4.212 4.213 161,866 -0.03(-0.74%)
May 23, 2005 4.187 4.324 4.150 4.245 323,258 +0.06(+1.38%)
May 20, 2005 4.155 4.192 4.140 4.187 141,929 +0.03(+0.76%)
May 19, 2005 4.013 4.155 4.008 4.155 170,885 +0.15(+3.82%)
May 18, 2005 3.947 4.018 3.939 4.003 112,024 +0.06(+1.41%)
May 17, 2005 3.871 3.950 3.871 3.947 74,050 +0.06(+1.54%)
May 16, 2005 3.760 3.887 3.760 3.887 66,930 +0.15(+4.00%)
May 13, 2005 3.966 3.966 3.737 3.737 127,689 -0.22(-5.64%)
May 12, 2005 3.963 3.975 3.939 3.961 113,448 -0.00(-0.05%)
May 11, 2005 3.950 3.992 3.950 3.963 85,442 +0.02(+0.45%)
May 10, 2005 3.950 3.982 3.929 3.945 119,145 -0.03(-0.66%)
May 09, 2005 3.865 4.001 3.834 3.971 245,885 +0.11(+2.86%)
May 06, 2005 3.871 3.871 3.760 3.860 195,094 +0.12(+3.24%)
May 05, 2005 3.666 3.760 3.645 3.739 57,911 +0.08(+2.31%)
May 04, 2005 3.671 3.671 3.619 3.655 66,455 +0.00(+0.00%)
May 03, 2005 3.613 3.670 3.613 3.655 105,379 +0.04(+1.17%)
May 02, 2005 3.592 3.613 3.592 3.613 68,354 +0.04(+1.03%)
Apr 29, 2005 3.623 3.634 3.544 3.576 115,347 -0.02(-0.59%)
Apr 28, 2005 3.544 3.613 3.544 3.597 75,474 +0.06(+1.64%)
Apr 27, 2005 3.550 3.555 3.508 3.539 125,316 +0.00(+0.00%)
Apr 26, 2005 3.341 3.581 3.318 3.539 218,828 +0.20(+6.03%)
Apr 25, 2005 3.265 3.344 3.265 3.338 74,999 +0.08(+2.39%)
Apr 22, 2005 3.176 3.260 3.176 3.260 154,271 +0.09(+2.99%)
Apr 21, 2005 3.292 3.355 3.139 3.165 169,461 -0.12(-3.78%)
Apr 20, 2005 3.197 3.318 3.192 3.290 89,714 +0.10(+3.17%)
Apr 19, 2005 3.002 3.197 3.002 3.188 112,974 +0.15(+5.10%)
Apr 18, 2005 2.976 3.118 2.976 3.034 285,283 +0.22(+7.66%)
Apr 15, 2005 2.839 2.860 2.812 2.818 33,702 -0.02(-0.56%)
Apr 14, 2005 2.844 2.844 2.828 2.833 19,461 -0.01(-0.30%)
Apr 13, 2005 2.844 2.855 2.842 2.842 24,208 +0.00(+0.11%)
Apr 12, 2005 2.791 2.849 2.791 2.839 39,398 +0.05(+1.66%)
Apr 11, 2005 2.807 2.807 2.786 2.792 49,366 -0.01(-0.53%)
Apr 08, 2005 2.791 2.807 2.791 2.807 10,443 +0.02(+0.79%)
Apr 07, 2005 2.760 2.785 2.751 2.785 27,531 +0.03(+1.22%)
Apr 06, 2005 2.786 2.786 2.751 2.751 29,430 -0.03(-1.25%)
Apr 05, 2005 2.839 2.844 2.786 2.786 16,613 -0.05(-1.67%)
Apr 04, 2005 2.797 2.839 2.797 2.833 32,278 +0.03(+0.94%)
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.