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, 2004 0.9875 0.9888 0.9809 0.9809 29,430 -0.01(-1.32%)
Mar 30, 2004 0.9941 0.9941 0.9838 0.9941 23,734 +0.01(+1.34%)
Mar 29, 2004 0.9941 0.9941 0.9809 0.9809 18,987 -0.01(-0.80%)
Mar 26, 2004 0.9849 0.9941 0.9849 0.9888 7,594 +0.00(+0.13%)
Mar 25, 2004 0.9809 1.000 0.9809 0.9875 18,037 +0.01(+0.67%)
Mar 24, 2004 0.9867 0.9867 0.9809 0.9809 8,544 -0.01(-0.67%)
Mar 23, 2004 0.9875 0.9941 0.9875 0.9875 14,240 -0.01(-0.66%)
Mar 22, 2004 1.006 1.014 0.9941 0.9941 22,784 -0.02(-1.82%)
Mar 19, 2004 1.007 1.014 1.007 1.013 23,734 +0.01(+1.18%)
Mar 18, 2004 1.007 1.007 1.001 1.001 5,696 +0.00(+0.00%)
Mar 17, 2004 1.001 1.001 1.001 1.001 8,544 -0.01(-0.52%)
Mar 16, 2004 0.9875 1.006 0.9875 1.006 56,961 +0.03(+2.55%)
Mar 15, 2004 0.9678 0.9875 0.9625 0.9809 34,177 +0.02(+2.03%)
Mar 12, 2004 0.9783 0.9796 0.9614 0.9614 37,974 -0.01(-1.19%)
Mar 11, 2004 0.9743 0.9783 0.9730 0.9730 29,430 -0.00(-0.14%)
Mar 10, 2004 0.9743 0.9809 0.9683 0.9743 17,088 -0.01(-1.07%)
Mar 09, 2004 0.9809 0.9938 0.9743 0.9849 45,569 +0.00(+0.40%)
Mar 08, 2004 1.007 1.007 0.9678 0.9809 70,252 -0.02(-1.97%)
Mar 05, 2004 0.9941 1.001 0.9888 1.001 17,088 +0.01(+0.66%)
Mar 04, 2004 0.9691 0.9941 0.9691 0.9941 56,012 +0.03(+2.72%)
Mar 03, 2004 0.9599 0.9683 0.9599 0.9678 43,670 +0.01(+0.82%)
Mar 02, 2004 0.9599 0.9599 0.9533 0.9599 32,278 +0.00(+0.00%)
Mar 01, 2004 0.9651 0.9672 0.9599 0.9599 10,443 +0.00(+0.14%)
Feb 27, 2004 0.9290 0.9585 0.9290 0.9585 37,025 +0.03(+3.17%)
Feb 26, 2004 0.9809 0.9809 0.9230 0.9290 78,797 -0.05(-4.65%)
Feb 25, 2004 0.9678 0.9743 0.9678 0.9743 5,696 -0.01(-0.67%)
Feb 24, 2004 0.9717 0.9941 0.9678 0.9809 22,784 +0.00(+0.27%)
Feb 23, 2004 0.9743 0.9875 0.9743 0.9783 69,303 +0.01(+1.09%)
Feb 20, 2004 0.9809 0.9809 0.9678 0.9678 6,645 -0.02(-2.00%)
Feb 19, 2004 0.9743 0.9875 0.9743 0.9875 48,417 +0.01(+1.35%)
Feb 18, 2004 0.9651 0.9743 0.9612 0.9743 49,366 +0.02(+1.65%)
Feb 17, 2004 0.9664 0.9678 0.9480 0.9585 63,607 -0.00(-0.19%)
Feb 13, 2004 0.9651 0.9651 0.9604 0.9604 9,493 -0.01(-0.73%)
Feb 12, 2004 0.9717 0.9722 0.9612 0.9675 38,923 -0.00(-0.43%)
Feb 11, 2004 0.9664 0.9809 0.9664 0.9717 45,569 +0.01(+1.10%)
Feb 10, 2004 0.9480 0.9612 0.9454 0.9612 52,215 +0.02(+1.96%)
Feb 09, 2004 0.9480 0.9480 0.9427 0.9427 15,189 -0.01(-1.24%)
Feb 06, 2004 0.9849 0.9849 0.9546 0.9546 37,025 -0.03(-3.07%)
Feb 05, 2004 0.9670 1.000 0.9670 0.9849 129,113 +0.04(+4.70%)
Feb 04, 2004 0.9204 0.9406 0.9204 0.9406 16,139 +0.02(+1.77%)
Feb 03, 2004 0.9043 0.9283 0.9040 0.9243 42,721 +0.02(+2.21%)
Feb 02, 2004 0.9085 0.9085 0.8985 0.9043 22,784 -0.00(-0.46%)
Jan 30, 2004 0.9032 0.9085 0.9032 0.9085 13,291 -0.00(-0.17%)
Jan 29, 2004 0.9138 0.9164 0.9098 0.9101 32,278 -0.01(-1.12%)
Jan 28, 2004 0.9575 0.9575 0.9204 0.9204 30,379 -0.04(-3.88%)
Jan 27, 2004 0.9591 0.9599 0.9535 0.9575 11,392 -0.01(-0.79%)
Jan 26, 2004 0.9678 0.9730 0.9604 0.9651 14,240 +0.00(+0.27%)
Jan 23, 2004 0.9480 0.9675 0.9480 0.9625 27,531 +0.02(+2.12%)
Jan 22, 2004 0.9301 0.9425 0.9251 0.9425 150,948 +0.02(+1.76%)
Jan 21, 2004 0.9283 0.9319 0.9217 0.9261 17,088 -0.01(-0.93%)
Jan 20, 2004 0.9256 0.9348 0.9217 0.9348 26,582 +0.00(+0.28%)
Jan 16, 2004 0.9290 0.9322 0.9014 0.9322 72,151 +0.01(+0.57%)
Jan 15, 2004 0.9217 0.9330 0.9217 0.9269 39,873 -0.00(-0.42%)
Jan 14, 2004 0.9351 0.9354 0.9309 0.9309 37,025 -0.00(-0.42%)
Jan 13, 2004 0.9480 0.9480 0.9283 0.9348 85,442 -0.02(-1.80%)
Jan 12, 2004 0.9585 0.9612 0.9456 0.9520 21,835 -0.01(-0.96%)
Jan 09, 2004 0.9830 0.9830 0.9585 0.9612 32,278 -0.02(-1.75%)
Jan 08, 2004 0.9841 0.9841 0.9770 0.9783 10,443 -0.01(-0.62%)
Jan 07, 2004 0.9867 0.9901 0.9786 0.9843 31,329 -0.00(-0.27%)
Jan 06, 2004 0.9951 0.9951 0.9809 0.9870 23,734 -0.01(-0.85%)
Jan 05, 2004 1.001 1.001 0.9936 0.9954 18,037 +0.00(+0.13%)
Jan 02, 2004 0.9980 1.003 0.9941 0.9941 36,075 -0.01(-1.05%)
Dec 31, 2003 1.003 1.005 1.003 1.005 12,341 +0.00(+0.00%)
Dec 30, 2003 1.003 1.009 1.003 1.005 37,025 +0.00(+0.03%)
Dec 29, 2003 1.001 1.004 0.9967 1.004 29,430 +0.00(+0.11%)
Dec 26, 2003 1.027 1.027 1.000 1.003 22,784 -0.03(-2.91%)
Dec 24, 2003 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Dec 23, 2003 0.9980 1.033 0.9965 1.033 30,379 +0.03(+3.10%)
Dec 22, 2003 1.021 1.021 1.002 1.002 20,886 -0.02(-1.96%)
Dec 19, 2003 1.038 1.044 1.020 1.022 33,227 -0.01(-0.97%)
Dec 18, 2003 1.015 1.040 1.015 1.032 74,050 +0.01(+0.54%)
Dec 17, 2003 0.9928 1.026 0.9928 1.027 55,063 +0.01(+1.01%)
Dec 16, 2003 1.020 1.020 1.009 1.016 34,177 +0.03(+2.80%)
Dec 15, 2003 1.009 1.009 0.9862 0.9888 65,506 -0.02(-1.80%)
Dec 12, 2003 1.026 1.026 1.006 1.007 31,329 -0.01(-1.44%)
Dec 11, 2003 1.032 1.032 0.9915 1.022 55,063 -0.01(-0.82%)
Dec 10, 2003 1.037 1.037 1.030 1.030 20,886 -0.01(-0.69%)
Dec 09, 2003 1.047 1.047 1.041 1.037 71,202 -0.00(-0.28%)
Dec 08, 2003 1.044 1.047 1.040 1.040 31,329 +0.01(+0.64%)
Dec 05, 2003 1.023 1.034 1.023 1.034 55,063 +0.02(+2.21%)
Dec 04, 2003 1.014 1.014 1.014 1.011 81,645 +0.00(+0.13%)
Dec 03, 2003 1.014 1.014 1.014 1.010 35,126 -0.00(-0.39%)
Dec 02, 2003 1.005 1.014 0.9994 1.014 108,227 +0.03(+2.61%)
Dec 01, 2003 1.020 1.027 1.007 0.9880 115,822 -0.00(-0.21%)
Nov 28, 2003 0.9875 0.9991 0.9807 0.9901 35,126 +0.01(+0.94%)
Nov 26, 2003 0.9733 0.9809 0.9733 0.9809 56,961 +0.01(+0.73%)
Nov 25, 2003 0.9743 0.9743 0.9693 0.9738 30,379 -0.00(-0.05%)
Nov 24, 2003 0.9809 0.9809 0.9678 0.9743 31,329 +0.00(+0.19%)
Nov 21, 2003 0.9709 0.9725 0.9725 0.9725 2,848 +0.00(+0.16%)
Nov 20, 2003 0.9709 0.9709 0.9709 0.9709 18,987 +0.01(+1.15%)
Nov 19, 2003 0.9704 0.9759 0.9401 0.9599 93,987 -0.01(-1.09%)
Nov 18, 2003 0.9675 0.9704 0.9675 0.9704 37,974 +0.01(+0.96%)
Nov 17, 2003 0.9664 0.9675 0.9572 0.9612 40,822 +0.01(+1.36%)
Nov 14, 2003 0.9427 0.9483 0.9401 0.9483 37,974 +0.00(+0.45%)
Nov 13, 2003 0.9438 0.9441 0.9438 0.9441 12,341 +0.00(+0.20%)
Nov 12, 2003 0.9388 0.9467 0.9388 0.9422 28,480 -0.02(-2.51%)
Nov 11, 2003 0.9717 0.9730 0.9664 0.9664 8,544 -0.01(-0.81%)
Nov 10, 2003 0.9738 0.9738 0.9678 0.9743 69,303 +0.00(+0.27%)
Nov 07, 2003 0.9375 0.9717 0.9375 0.9717 28,480 +0.04(+4.33%)
Nov 06, 2003 0.9388 0.9388 0.9314 0.9314 14,240 -0.01(-1.48%)
Nov 05, 2003 0.9664 0.9454 0.9427 0.9454 43,670 -0.01(-0.55%)
Nov 04, 2003 0.9664 0.9664 0.9480 0.9506 24,113 -0.00(-0.28%)
Nov 03, 2003 0.9546 0.9585 0.9422 0.9533 165,701 +0.01(+1.26%)
Oct 31, 2003 0.9098 0.9335 0.9098 0.9414 82,594 +0.02(+2.58%)
Oct 30, 2003 0.9177 0.9177 0.9177 0.9177 16,139 +0.00(+0.43%)
Oct 29, 2003 0.9125 0.9138 0.8969 0.9138 51,265 +0.01(+0.73%)
Oct 28, 2003 0.8759 0.9072 0.8759 0.9072 81,645 +0.04(+5.19%)
Oct 27, 2003 0.9059 0.9217 0.8361 0.8624 247,783 -0.04(-4.80%)
Oct 24, 2003 0.9019 0.9148 0.8848 0.9059 36,075 -0.00(-0.20%)
Oct 23, 2003 0.8848 0.9077 0.8848 0.9077 23,734 +0.02(+2.28%)
Oct 22, 2003 0.8888 0.8888 0.8822 0.8874 39,873 -0.01(-0.88%)
Oct 21, 2003 0.9059 0.9059 0.8890 0.8953 64,556 -0.00(-0.44%)
Oct 20, 2003 0.8953 0.9019 0.8953 0.8993 37,974 +0.01(+1.19%)
Oct 17, 2003 0.8882 0.8882 0.8835 0.8888 64,556 +0.01(+0.63%)
Oct 16, 2003 0.8795 0.8832 0.8795 0.8832 24,683 -0.02(-2.07%)
Oct 15, 2003 0.8956 0.9080 0.8956 0.9019 88,290 +0.01(+0.74%)
Oct 14, 2003 0.8730 0.8848 0.8598 0.8953 461,390 +0.04(+4.97%)
Oct 13, 2003 0.8487 0.8487 0.8335 0.8529 31,329 +0.01(+1.19%)
Oct 10, 2003 0.8427 0.8556 0.8429 0.8429 13,291 +0.00(+0.03%)
Oct 09, 2003 0.8427 0.8427 0.8427 0.8427 0 +0.00(+0.00%)
Oct 08, 2003 0.8400 0.8427 0.8400 0.8427 27,531 +0.00(+0.47%)
Oct 07, 2003 0.8427 0.8427 0.8387 0.8387 18,987 -0.01(-1.24%)
Oct 06, 2003 0.8506 0.8506 0.8400 0.8493 31,329 +0.01(+1.03%)
Oct 03, 2003 0.8479 0.8545 0.8406 0.8406 48,417 -0.00(-0.25%)
Oct 02, 2003 0.8440 0.8464 0.8400 0.8427 13,291 +0.01(+0.63%)
Oct 01, 2003 0.8374 0.8374 0.8374 0.8374 54,113 -0.01(-0.63%)
Sep 30, 2003 0.8427 0.8450 0.8361 0.8427 10,443 +0.01(+0.76%)
Sep 29, 2003 0.8364 0.8364 0.8361 0.8364 14,240 +0.01(+0.83%)
Sep 26, 2003 0.8295 0.8295 0.8295 0.8295 18,037 -0.01(-0.79%)
Sep 25, 2003 0.8361 0.8371 0.8295 0.8361 13,291 +0.01(+0.79%)
Sep 24, 2003 0.8308 0.8321 0.8295 0.8295 20,886 -0.00(-0.16%)
Sep 23, 2003 0.8321 0.8332 0.8256 0.8308 16,139 -0.00(-0.16%)
Sep 22, 2003 0.8321 0.8321 0.8321 0.8321 28,480 -0.01(-1.22%)
Sep 19, 2003 0.8390 0.8424 0.8390 0.8424 21,835 -0.00(-0.03%)
Sep 18, 2003 0.8466 0.8466 0.8427 0.8427 69,303 -0.01(-0.78%)
Sep 17, 2003 0.8558 0.8558 0.8493 0.8493 9,493 -0.01(-0.77%)
Sep 16, 2003 0.8558 0.8558 0.8545 0.8558 20,886 +0.00(+0.00%)
Sep 15, 2003 0.8558 0.8558 0.8493 0.8558 57,911 +0.00(+0.00%)
Sep 12, 2003 0.8624 0.8677 0.8532 0.8558 46,518 +0.00(+0.00%)
Sep 11, 2003 0.8595 0.8611 0.8453 0.8558 13,291 +0.00(+0.28%)
Sep 10, 2003 0.8651 0.8690 0.8453 0.8535 37,025 -0.02(-1.97%)
Sep 09, 2003 0.8719 0.8740 0.8706 0.8706 44,620 -0.00(-0.27%)
Sep 08, 2003 0.8753 0.8756 0.8716 0.8730 27,531 -0.00(-0.15%)
Sep 05, 2003 0.8743 0.8743 0.8743 0.8743 12,341 -0.00(-0.09%)
Sep 04, 2003 0.8677 0.8756 0.8677 0.8751 18,987 +0.01(+0.85%)
Sep 03, 2003 0.8690 0.8690 0.8627 0.8677 39,873 -0.00(-0.15%)
Sep 02, 2003 0.8703 0.8756 0.8637 0.8690 16,139 -0.01(-0.75%)
Aug 29, 2003 0.8756 0.8756 0.8687 0.8756 27,531 -0.00(-0.27%)
Aug 28, 2003 0.8756 0.8782 0.8716 0.8780 18,037 -0.00(-0.45%)
Aug 27, 2003 0.8756 0.8819 0.8664 0.8819 86,392 +0.03(+2.98%)
Aug 26, 2003 0.8751 0.8751 0.8564 0.8564 108,227 -0.02(-2.05%)
Aug 25, 2003 0.8690 0.8743 0.8677 0.8743 43,670 +0.01(+0.61%)
Aug 22, 2003 0.8690 0.8690 0.8669 0.8690 9,493 +0.00(+0.30%)
Aug 21, 2003 0.8427 0.8690 0.8427 0.8664 82,594 +0.01(+1.08%)
Aug 20, 2003 0.8440 0.8622 0.8440 0.8572 59,809 +0.01(+0.77%)
Aug 19, 2003 0.8429 0.8545 0.8429 0.8506 59,809 +0.01(+0.65%)
Aug 18, 2003 0.8424 0.8450 0.8424 0.8450 35,126 +0.00(+0.28%)
Aug 15, 2003 0.8427 0.8427 0.8427 0.8427 12,341 +0.00(+0.00%)
Aug 14, 2003 0.8427 0.8427 0.8427 0.8427 44,620 +0.01(+0.79%)
Aug 13, 2003 0.8358 0.8400 0.8358 0.8361 8,544 +0.00(+0.28%)
Aug 12, 2003 0.8345 0.8348 0.8295 0.8337 34,177 +0.00(+0.48%)
Aug 11, 2003 0.8361 0.8427 0.8298 0.8298 61,708 -0.00(-0.35%)
Aug 08, 2003 0.8327 0.8327 0.8327 0.8327 0 +0.00(+0.00%)
Aug 07, 2003 0.8414 0.8414 0.8321 0.8327 51,265 -0.01(-0.72%)
Aug 06, 2003 0.8442 0.8442 0.8321 0.8387 41,772 -0.01(-0.66%)
Aug 05, 2003 0.8506 0.8506 0.8427 0.8442 136,708 -0.01(-0.74%)
Aug 04, 2003 0.8324 0.8550 0.8324 0.8506 48,417 +0.02(+2.22%)
Aug 01, 2003 0.8313 0.8427 0.8313 0.8321 46,518 +0.01(+1.22%)
Jul 31, 2003 0.8256 0.8258 0.8221 0.8221 21,835 +0.01(+0.97%)
Jul 30, 2003 0.8124 0.8190 0.8111 0.8142 14,240 +0.00(+0.13%)
Jul 29, 2003 0.8132 0.8132 0.8132 0.8132 6,645 +0.00(+0.59%)
Jul 28, 2003 0.8019 0.8137 0.8005 0.8084 18,037 +0.01(+0.82%)
Jul 25, 2003 0.7992 0.8034 0.7966 0.8019 129,113 +0.01(+1.16%)
Jul 24, 2003 0.8029 0.8029 0.7887 0.7926 36,075 -0.01(-1.28%)
Jul 23, 2003 0.8053 0.8053 0.8021 0.8029 17,088 -0.00(-0.03%)
Jul 22, 2003 0.8061 0.8061 0.8032 0.8032 40,822 -0.00(-0.33%)
Jul 21, 2003 0.8058 0.8074 0.8050 0.8058 150,948 +0.00(+0.00%)
Jul 18, 2003 0.8321 0.8321 0.8058 0.8058 50,316 -0.01(-1.26%)
Jul 17, 2003 0.8245 0.8292 0.8124 0.8161 76,898 -0.01(-0.99%)
Jul 16, 2003 0.7808 0.8295 0.7716 0.8242 400,631 +0.07(+8.68%)
Jul 15, 2003 0.7505 0.7610 0.7400 0.7584 50,316 +0.01(+1.05%)
Jul 14, 2003 0.7558 0.7634 0.7505 0.7505 24,683 +0.00(+0.00%)
Jul 11, 2003 0.7558 0.7624 0.7505 0.7505 11,392 -0.01(-0.87%)
Jul 10, 2003 0.7500 0.7621 0.7500 0.7571 7,594 +0.01(+0.88%)
Jul 09, 2003 0.7376 0.7505 0.7373 0.7505 25,632 +0.01(+1.06%)
Jul 08, 2003 0.7400 0.7426 0.7347 0.7426 48,417 +0.01(+1.26%)
Jul 07, 2003 0.7373 0.7373 0.7231 0.7334 24,683 -0.00(-0.36%)
Jul 03, 2003 0.7360 0.7360 0.7360 0.7360 6,645 +0.01(+0.90%)
Jul 02, 2003 0.7281 0.7373 0.7192 0.7294 139,556 +0.01(+0.73%)
Jul 01, 2003 0.7242 0.7373 0.7202 0.7242 196,518 +0.05(+6.80%)
Jun 30, 2003 0.7531 0.7545 0.6452 0.6781 746,200 -0.08(-10.75%)
Jun 27, 2003 0.7489 0.7637 0.7489 0.7597 43,670 +0.02(+2.30%)
Jun 26, 2003 0.7452 0.7492 0.7426 0.7426 28,480 -0.00(-0.60%)
Jun 25, 2003 0.7505 0.7568 0.7471 0.7471 2,848 -0.00(-0.46%)
Jun 24, 2003 0.7584 0.7703 0.7439 0.7505 25,632 -0.01(-1.72%)
Jun 23, 2003 0.7637 0.7639 0.7637 0.7637 20,886 -0.01(-1.16%)
Jun 20, 2003 0.7663 0.7726 0.7663 0.7726 11,392 -0.00(-0.03%)
Jun 19, 2003 0.7663 0.7729 0.7663 0.7729 14,240 +0.00(+0.00%)
Jun 18, 2003 0.7729 0.7792 0.7729 0.7729 29,430 -0.01(-0.84%)
Jun 17, 2003 0.7610 0.7900 0.7610 0.7795 56,961 +0.01(+1.54%)
Jun 16, 2003 0.7642 0.7676 0.7639 0.7676 37,025 +0.00(+0.45%)
Jun 13, 2003 0.7676 0.7687 0.7637 0.7642 19,936 +0.00(+0.07%)
Jun 12, 2003 0.7573 0.7689 0.7573 0.7637 10,443 +0.00(+0.00%)
Jun 11, 2003 0.7637 0.7703 0.7466 0.7637 23,734 +0.01(+0.73%)
Jun 10, 2003 0.7573 0.7634 0.7573 0.7581 16,139 +0.00(+0.14%)
Jun 09, 2003 0.7589 0.7700 0.7508 0.7571 37,025 -0.00(-0.24%)
Jun 06, 2003 0.7545 0.7650 0.7531 0.7589 36,075 +0.02(+2.93%)
Jun 05, 2003 0.7439 0.7442 0.7334 0.7373 58,860 -0.00(-0.36%)
Jun 04, 2003 0.7531 0.7782 0.7268 0.7400 127,214 -0.01(-0.88%)
Jun 03, 2003 0.7597 0.7597 0.7373 0.7466 90,189 -0.01(-0.87%)
Jun 02, 2003 0.7689 0.7689 0.7531 0.7531 94,936 -0.01(-1.38%)
May 30, 2003 0.7821 0.7821 0.7637 0.7637 37,025 -0.02(-2.19%)
May 29, 2003 0.7861 0.7913 0.7808 0.7808 7,594 -0.00(-0.17%)
May 28, 2003 0.7900 0.7947 0.7821 0.7821 34,177 -0.02(-2.46%)
May 27, 2003 0.7903 0.8019 0.7768 0.8019 37,025 -0.00(-0.13%)
May 23, 2003 0.8150 0.8150 0.7905 0.8029 23,734 -0.01(-0.68%)
May 22, 2003 0.8356 0.8356 0.7992 0.8084 105,379 -0.03(-3.28%)
May 21, 2003 0.8361 0.8361 0.8308 0.8358 22,784 +0.01(+0.76%)
May 20, 2003 0.8348 0.8427 0.8295 0.8295 14,240 +0.00(+0.16%)
May 19, 2003 0.8282 0.8282 0.8282 0.8282 949 +0.00(+0.00%)
May 16, 2003 0.8311 0.8374 0.8205 0.8282 26,582 -0.01(-1.01%)
May 15, 2003 0.8295 0.8427 0.8263 0.8366 49,366 +0.00(+0.03%)
May 14, 2003 0.8229 0.8440 0.8100 0.8364 112,974 +0.03(+4.13%)
May 13, 2003 0.7926 0.8098 0.7926 0.8032 17,088 +0.01(+0.66%)
May 12, 2003 0.7610 0.8095 0.7610 0.7979 100,632 +0.01(+1.51%)
May 09, 2003 0.7637 0.7900 0.7637 0.7861 52,215 +0.01(+0.84%)
May 08, 2003 0.7558 0.7897 0.7497 0.7795 72,151 +0.03(+4.01%)
May 07, 2003 0.7505 0.7558 0.7494 0.7494 201,265 +0.00(+0.04%)
May 06, 2003 0.7413 0.7505 0.7413 0.7492 80,695 +0.01(+1.61%)
May 05, 2003 0.7373 0.7373 0.7281 0.7373 83,544 +0.00(+0.00%)
May 02, 2003 0.7308 0.7423 0.7308 0.7373 50,316 -0.01(-1.75%)
May 01, 2003 0.7497 0.7505 0.7479 0.7505 45,569 +0.00(+0.49%)
Apr 30, 2003 0.7505 0.7555 0.7466 0.7468 59,809 +0.02(+2.90%)
Apr 29, 2003 0.7452 0.7637 0.7257 0.7257 73,101 -0.02(-2.34%)
Apr 28, 2003 0.7413 0.7505 0.7373 0.7431 39,873 -0.00(-0.28%)
Apr 25, 2003 0.7373 0.7492 0.7215 0.7452 396,834 -0.03(-4.39%)
Apr 24, 2003 0.7897 0.7900 0.7795 0.7795 56,961 -0.00(-0.54%)
Apr 23, 2003 0.7900 0.7900 0.7821 0.7837 32,278 -0.00(-0.13%)
Apr 22, 2003 0.7900 0.7900 0.7847 0.7847 14,240 -0.01(-0.67%)
Apr 21, 2003 0.7900 0.7900 0.7839 0.7900 55,063 +0.00(+0.00%)
Apr 17, 2003 0.7900 0.7900 0.7897 0.7900 27,531 +0.00(+0.03%)
Apr 16, 2003 0.7847 0.7900 0.7839 0.7897 72,151 +0.01(+1.04%)
Apr 15, 2003 0.7834 0.7966 0.7655 0.7816 131,961 -0.02(-2.05%)
Apr 14, 2003 0.8163 0.8295 0.7650 0.7979 283,859 -0.05(-5.70%)
Apr 11, 2003 0.8461 0.8461 0.8461 0.8461 9,493 -0.00(-0.03%)
Apr 10, 2003 0.8427 0.8464 0.8403 0.8464 12,341 +0.01(+0.59%)
Apr 09, 2003 0.8324 0.8414 0.8324 0.8414 81,645 +0.01(+0.63%)
Apr 08, 2003 0.8348 0.8400 0.8348 0.8361 17,088 +0.00(+0.16%)
Apr 07, 2003 0.8350 0.8350 0.8269 0.8348 46,518 +0.00(+0.00%)
Apr 04, 2003 0.8350 0.8427 0.8348 0.8348 136,708 -0.00(-0.53%)
Apr 03, 2003 0.8295 0.8424 0.8295 0.8392 62,658 +0.01(+1.56%)
Apr 02, 2003 0.8158 0.8266 0.8098 0.8263 87,341 +0.01(+1.32%)
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.