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 30, 2007 11.10 11.23 10.71 11.19 209,572 +0.13(+1.14%)
Mar 29, 2007 11.37 11.50 10.95 11.06 448,337 -0.26(-2.27%)
Mar 28, 2007 11.59 11.94 11.00 11.32 268,195 -0.33(-2.86%)
Mar 27, 2007 11.52 11.67 11.50 11.65 188,211 +0.08(+0.65%)
Mar 26, 2007 11.54 11.65 11.37 11.57 185,125 -0.04(-0.36%)
Mar 23, 2007 11.90 11.92 11.61 11.62 105,854 -0.28(-2.34%)
Mar 22, 2007 11.60 11.91 11.46 11.89 87,104 +0.29(+2.51%)
Mar 21, 2007 11.03 11.82 10.98 11.60 87,578 +0.57(+5.20%)
Mar 20, 2007 10.98 11.23 10.95 11.03 78,559 +0.07(+0.61%)
Mar 19, 2007 11.04 11.27 10.95 10.96 94,224 -0.03(-0.31%)
Mar 16, 2007 11.43 11.52 10.95 11.00 239,477 -0.43(-3.76%)
Mar 15, 2007 11.36 11.48 11.11 11.43 84,730 +0.03(+0.30%)
Mar 14, 2007 11.04 11.54 11.04 11.39 112,499 +0.38(+3.40%)
Mar 13, 2007 11.77 11.77 11.00 11.02 95,411 -0.75(-6.41%)
Mar 12, 2007 11.72 11.91 11.62 11.77 84,018 -0.00(-0.04%)
Mar 09, 2007 11.90 11.90 11.38 11.78 61,233 -0.06(-0.50%)
Mar 08, 2007 11.71 11.92 11.63 11.84 122,705 +0.21(+1.78%)
Mar 07, 2007 11.71 11.80 11.46 11.63 112,024 -0.07(-0.61%)
Mar 06, 2007 11.04 11.80 10.95 11.70 101,819 +0.74(+6.77%)
Mar 05, 2007 11.17 11.60 10.95 10.96 152,847 -0.59(-5.07%)
Mar 02, 2007 12.10 12.10 11.53 11.54 171,360 -0.60(-4.93%)
Mar 01, 2007 12.43 12.50 11.59 12.14 234,967 -0.29(-2.34%)
Feb 28, 2007 12.35 12.64 12.05 12.43 110,126 +0.06(+0.51%)
Feb 27, 2007 13.04 13.06 12.06 12.37 361,470 -0.67(-5.14%)
Feb 26, 2007 13.31 13.35 13.00 13.04 580,965 -0.30(-2.24%)
Feb 23, 2007 13.07 13.44 13.06 13.34 231,407 +0.28(+2.13%)
Feb 22, 2007 13.26 13.27 13.02 13.06 150,948 -0.21(-1.59%)
Feb 21, 2007 13.06 13.27 12.92 13.27 91,850 +0.11(+0.86%)
Feb 20, 2007 12.77 13.18 12.77 13.16 99,920 +0.40(+3.10%)
Feb 16, 2007 12.52 12.78 12.51 12.76 128,164 +0.24(+1.95%)
Feb 15, 2007 12.55 12.61 12.47 12.52 64,082 -0.03(-0.23%)
Feb 14, 2007 12.47 12.66 12.43 12.55 106,081 +0.08(+0.61%)
Feb 13, 2007 12.60 12.68 12.47 12.47 159,248 -0.11(-0.84%)
Feb 12, 2007 12.75 12.75 12.48 12.58 47,105 -0.13(-1.00%)
Feb 09, 2007 12.53 12.77 12.47 12.70 115,822 +0.11(+0.84%)
Feb 08, 2007 12.49 12.68 12.49 12.60 576,501 +0.03(+0.20%)
Feb 07, 2007 11.92 12.86 11.92 12.57 392,561 +0.69(+5.82%)
Feb 06, 2007 12.64 12.83 11.88 11.88 125,078 -0.84(-6.59%)
Feb 05, 2007 12.89 12.89 12.59 12.72 120,094 -0.24(-1.82%)
Feb 02, 2007 12.58 13.04 12.24 12.96 208,385 +0.55(+4.41%)
Feb 01, 2007 12.18 12.49 12.03 12.41 126,502 +0.21(+1.73%)
Jan 31, 2007 11.99 12.39 11.86 12.20 159,255 +0.15(+1.22%)
Jan 30, 2007 11.97 12.05 11.73 12.05 117,958 +0.08(+0.70%)
Jan 29, 2007 12.11 12.35 11.89 11.97 95,411 -0.19(-1.59%)
Jan 26, 2007 11.65 12.19 11.40 12.16 117,246 +0.56(+4.83%)
Jan 25, 2007 12.24 12.35 11.58 11.60 107,040 -0.75(-6.04%)
Jan 24, 2007 12.07 12.37 11.94 12.35 93,987 +0.30(+2.52%)
Jan 23, 2007 11.67 12.08 11.67 12.04 200,078 +0.34(+2.88%)
Jan 22, 2007 11.48 11.71 11.23 11.70 133,385 +0.12(+1.02%)
Jan 19, 2007 11.53 11.61 11.26 11.59 72,388 +0.03(+0.22%)
Jan 18, 2007 11.70 11.86 11.52 11.56 134,809 -0.18(-1.54%)
Jan 17, 2007 12.01 12.08 11.69 11.74 63,132 -0.33(-2.76%)
Jan 16, 2007 12.08 12.16 11.99 12.08 91,613 +0.03(+0.21%)
Jan 12, 2007 11.90 12.07 11.80 12.05 62,895 +0.17(+1.42%)
Jan 11, 2007 11.97 12.11 11.70 11.88 100,395 -0.05(-0.42%)
Jan 10, 2007 12.05 12.05 11.65 11.93 134,809 -0.03(-0.28%)
Jan 09, 2007 10.91 12.11 10.87 11.97 347,941 +1.02(+9.31%)
Jan 08, 2007 11.12 11.12 10.56 10.95 153,559 -0.16(-1.40%)
Jan 05, 2007 11.22 11.38 10.98 11.10 166,850 -0.21(-1.86%)
Jan 04, 2007 11.42 11.42 11.14 11.31 149,762 -0.14(-1.21%)
Jan 03, 2007 11.54 11.65 10.95 11.45 120,094 -0.22(-1.88%)
Dec 29, 2006 12.28 12.28 11.60 11.67 87,578 -0.61(-4.97%)
Dec 28, 2006 12.11 12.43 12.11 12.28 129,825 -0.06(-0.48%)
Dec 27, 2006 12.11 12.36 11.96 12.34 84,493 +0.25(+2.06%)
Dec 26, 2006 11.80 12.11 11.76 12.09 29,430 +0.26(+2.17%)
Dec 22, 2006 12.01 12.01 11.47 11.84 29,192 -0.09(-0.78%)
Dec 21, 2006 11.37 12.00 11.36 11.93 168,749 +0.56(+4.93%)
Dec 20, 2006 11.14 11.38 11.14 11.37 38,923 +0.23(+2.04%)
Dec 19, 2006 10.93 11.16 10.55 11.14 78,797 +0.14(+1.30%)
Dec 18, 2006 11.43 11.57 10.95 11.00 115,110 -0.38(-3.33%)
Dec 15, 2006 11.42 11.60 11.25 11.38 132,673 +0.01(+0.11%)
Dec 14, 2006 11.71 11.75 11.09 11.36 113,686 -0.31(-2.64%)
Dec 13, 2006 11.73 11.76 11.59 11.67 53,639 +0.03(+0.22%)
Dec 12, 2006 11.68 11.75 11.46 11.65 60,521 -0.01(-0.07%)
Dec 11, 2006 11.38 11.66 11.38 11.65 59,335 +0.29(+2.52%)
Dec 08, 2006 11.36 11.45 11.25 11.37 56,724 +0.00(+0.00%)
Dec 07, 2006 11.46 11.79 11.30 11.37 107,752 -0.01(-0.07%)
Dec 06, 2006 11.65 11.68 11.33 11.38 99,445 -0.28(-2.39%)
Dec 05, 2006 11.38 11.69 11.35 11.65 103,243 +0.29(+2.56%)
Dec 04, 2006 10.95 11.38 10.95 11.36 131,486 +0.41(+3.73%)
Dec 01, 2006 10.85 11.02 10.41 10.95 230,220 +0.01(+0.12%)
Nov 30, 2006 11.12 11.33 10.93 10.94 195,806 -0.17(-1.55%)
Nov 29, 2006 10.83 11.12 10.81 11.11 58,148 +0.30(+2.81%)
Nov 28, 2006 10.74 10.84 10.50 10.81 162,815 +0.04(+0.39%)
Nov 27, 2006 10.90 11.22 10.75 10.77 164,951 -0.22(-2.03%)
Nov 24, 2006 10.79 11.03 10.79 10.99 12,579 +0.06(+0.54%)
Nov 22, 2006 10.98 10.98 10.85 10.93 93,037 +0.02(+0.19%)
Nov 21, 2006 10.95 10.98 10.78 10.91 165,426 -0.13(-1.15%)
Nov 20, 2006 11.23 11.29 11.02 11.04 56,487 -0.21(-1.91%)
Nov 17, 2006 11.33 11.34 11.23 11.25 28,243 -0.08(-0.71%)
Nov 16, 2006 11.59 11.73 11.33 11.33 74,999 -0.38(-3.20%)
Nov 15, 2006 11.37 11.89 11.36 11.71 218,353 +0.33(+2.93%)
Nov 14, 2006 11.14 11.38 10.97 11.38 123,891 +0.34(+3.05%)
Nov 13, 2006 10.91 11.06 10.77 11.04 81,170 +0.11(+0.96%)
Nov 10, 2006 10.78 10.95 10.70 10.93 68,116 +0.18(+1.68%)
Nov 09, 2006 10.89 10.93 10.60 10.75 100,869 -0.07(-0.62%)
Nov 08, 2006 10.55 10.85 10.55 10.82 66,218 +0.16(+1.50%)
Nov 07, 2006 10.53 10.95 10.51 10.66 75,237 -0.06(-0.55%)
Nov 06, 2006 10.39 10.74 10.31 10.72 180,853 +0.44(+4.26%)
Nov 03, 2006 9.838 10.52 9.838 10.28 88,053 +0.54(+5.58%)
Nov 02, 2006 9.965 9.965 9.653 9.737 63,370 -0.10(-1.03%)
Nov 01, 2006 10.63 10.63 9.665 9.838 114,161 -0.79(-7.45%)
Oct 31, 2006 10.34 10.70 10.28 10.63 125,316 +0.26(+2.52%)
Oct 30, 2006 10.12 10.41 10.09 10.37 65,268 +0.21(+2.07%)
Oct 27, 2006 10.53 10.53 10.12 10.16 96,360 -0.38(-3.56%)
Oct 26, 2006 9.754 10.53 9.644 10.53 191,059 +0.85(+8.79%)
Oct 25, 2006 9.522 9.691 9.459 9.682 54,351 +0.19(+2.04%)
Oct 24, 2006 9.598 9.598 9.349 9.488 85,917 -0.01(-0.09%)
Oct 23, 2006 9.564 9.649 9.354 9.497 86,392 -0.16(-1.66%)
Oct 20, 2006 9.775 9.796 9.451 9.657 81,882 -0.22(-2.26%)
Oct 19, 2006 9.312 9.901 9.265 9.880 151,186 +0.52(+5.58%)
Oct 18, 2006 10.26 9.838 9.269 9.358 110,600 -0.10(-1.07%)
Oct 17, 2006 9.556 9.556 8.932 9.459 282,435 -0.12(-1.23%)
Oct 16, 2006 9.320 9.627 9.236 9.577 124,366 +0.31(+3.32%)
Oct 13, 2006 9.080 9.312 9.080 9.269 161,629 +0.00(+0.05%)
Oct 12, 2006 9.231 9.467 9.017 9.265 154,508 +0.04(+0.41%)
Oct 11, 2006 9.240 9.333 9.059 9.227 187,974 -0.01(-0.14%)
Oct 10, 2006 9.269 9.396 8.848 9.240 213,606 -0.05(-0.50%)
Oct 09, 2006 9.312 9.438 9.269 9.286 75,474 -0.21(-2.22%)
Oct 06, 2006 9.577 9.606 9.210 9.497 141,929 -0.15(-1.53%)
Oct 05, 2006 9.712 9.724 9.539 9.644 217,166 -0.08(-0.87%)
Oct 04, 2006 9.771 9.838 9.691 9.729 107,752 -0.04(-0.43%)
Oct 03, 2006 9.712 9.901 9.691 9.771 163,053 +0.01(+0.09%)
Oct 02, 2006 10.32 10.32 9.758 9.762 149,999 -0.85(-8.02%)
Sep 29, 2006 10.83 10.95 10.55 10.61 83,781 -0.22(-2.02%)
Sep 28, 2006 10.15 10.83 10.02 10.83 199,603 +0.67(+6.55%)
Sep 27, 2006 9.691 10.39 9.691 10.17 262,024 +0.28(+2.81%)
Sep 26, 2006 9.691 10.04 9.691 9.889 68,828 -0.12(-1.18%)
Sep 25, 2006 9.754 10.14 9.691 10.01 45,332 +0.16(+1.58%)
Sep 22, 2006 9.901 9.922 9.775 9.851 95,885 -0.18(-1.81%)
Sep 21, 2006 10.26 10.49 9.901 10.03 108,227 -0.16(-1.53%)
Sep 20, 2006 9.986 10.23 9.922 10.19 78,559 +0.26(+2.63%)
Sep 19, 2006 9.876 9.965 9.720 9.927 84,018 +0.03(+0.26%)
Sep 18, 2006 9.847 9.981 9.771 9.901 231,644 +0.13(+1.38%)
Sep 15, 2006 9.948 9.952 9.729 9.767 182,277 -0.13(-1.32%)
Sep 14, 2006 9.859 9.965 9.720 9.897 55,537 +0.02(+0.17%)
Sep 13, 2006 9.691 9.998 9.691 9.880 183,701 +0.13(+1.34%)
Sep 12, 2006 9.691 10.07 9.686 9.750 80,458 +0.06(+0.61%)
Sep 11, 2006 9.901 9.901 9.686 9.691 57,436 -0.21(-2.13%)
Sep 08, 2006 9.733 10.01 9.729 9.901 102,531 +0.21(+2.22%)
Sep 07, 2006 10.22 10.22 9.564 9.686 182,040 -0.62(-6.05%)
Sep 06, 2006 10.70 10.70 10.11 10.31 89,714 -0.46(-4.23%)
Sep 05, 2006 10.53 10.95 10.43 10.77 66,930 -0.01(-0.12%)
Sep 01, 2006 10.93 10.95 10.77 10.78 85,917 -0.25(-2.25%)
Aug 31, 2006 11.17 11.38 11.00 11.03 178,243 +0.09(+0.85%)
Aug 30, 2006 10.70 10.99 10.55 10.93 125,553 +0.27(+2.57%)
Aug 29, 2006 10.28 10.69 10.22 10.66 92,562 +0.24(+2.26%)
Aug 28, 2006 10.62 10.62 10.39 10.42 48,180 -0.10(-0.92%)
Aug 25, 2006 10.53 10.84 10.46 10.52 67,404 -0.07(-0.68%)
Aug 24, 2006 10.66 10.66 10.26 10.59 135,047 +0.01(+0.12%)
Aug 23, 2006 10.76 11.08 10.47 10.58 113,448 -0.18(-1.65%)
Aug 22, 2006 10.79 11.09 10.58 10.76 123,654 -0.03(-0.31%)
Aug 21, 2006 10.68 10.88 10.43 10.79 92,088 +0.11(+1.03%)
Aug 18, 2006 11.48 11.48 10.40 10.68 88,053 +0.03(+0.28%)
Aug 17, 2006 10.40 11.03 10.38 10.65 108,939 +0.26(+2.47%)
Aug 16, 2006 9.965 10.53 9.851 10.39 202,451 +0.43(+4.31%)
Aug 15, 2006 9.585 9.990 9.501 9.965 120,569 +0.54(+5.77%)
Aug 14, 2006 9.337 9.674 9.269 9.421 153,322 +0.19(+2.05%)
Aug 11, 2006 9.370 9.408 9.151 9.231 71,439 -0.13(-1.44%)
Aug 10, 2006 9.143 9.375 9.059 9.366 73,575 +0.22(+2.44%)
Aug 09, 2006 9.333 9.366 9.139 9.143 76,898 -0.03(-0.28%)
Aug 08, 2006 9.480 9.480 9.101 9.168 77,610 -0.08(-0.87%)
Aug 07, 2006 8.995 9.261 8.995 9.248 96,835 +0.17(+1.86%)
Aug 04, 2006 9.522 9.535 8.890 9.080 87,104 -0.29(-3.15%)
Aug 03, 2006 9.522 9.665 9.059 9.375 125,553 -0.04(-0.40%)
Aug 02, 2006 9.059 9.594 9.059 9.413 132,910 +0.43(+4.78%)
Aug 01, 2006 9.143 9.143 8.764 8.983 129,113 -0.19(-2.02%)
Jul 31, 2006 8.785 9.172 8.684 9.168 191,296 +0.30(+3.37%)
Jul 28, 2006 8.995 8.995 8.658 8.869 103,955 +0.15(+1.69%)
Jul 27, 2006 9.008 9.063 8.680 8.722 158,543 -0.27(-3.04%)
Jul 26, 2006 8.890 9.059 8.890 8.995 118,907 -0.23(-2.51%)
Jul 25, 2006 9.286 9.354 9.000 9.227 430,061 -0.03(-0.27%)
Jul 24, 2006 9.480 9.585 9.059 9.253 304,745 -0.05(-0.50%)
Jul 21, 2006 9.800 9.960 9.059 9.299 362,894 -0.50(-5.12%)
Jul 20, 2006 11.57 11.57 9.691 9.800 208,622 -0.97(-9.00%)
Jul 19, 2006 10.38 10.95 10.38 10.77 181,803 +0.39(+3.73%)
Jul 18, 2006 9.796 10.49 9.615 10.38 83,306 +0.64(+6.53%)
Jul 17, 2006 9.598 9.872 9.585 9.745 170,648 -0.16(-1.57%)
Jul 14, 2006 10.26 10.27 9.691 9.901 76,661 -0.27(-2.65%)
Jul 13, 2006 10.79 10.79 10.12 10.17 103,955 -0.62(-5.70%)
Jul 12, 2006 11.40 11.50 10.79 10.79 74,999 -0.62(-5.39%)
Jul 11, 2006 11.17 11.40 10.83 11.40 83,781 +0.18(+1.61%)
Jul 10, 2006 11.17 11.27 11.17 11.22 67,642 +0.16(+1.45%)
Jul 07, 2006 11.27 11.49 10.95 11.06 79,983 -0.21(-1.87%)
Jul 06, 2006 11.06 11.28 10.99 11.27 81,882 +0.21(+1.91%)
Jul 05, 2006 11.25 11.25 10.87 11.06 164,477 -0.27(-2.38%)
Jul 03, 2006 11.27 11.38 11.22 11.33 69,303 -0.05(-0.41%)
Jun 30, 2006 11.27 11.40 10.97 11.38 445,488 +0.11(+1.01%)
Jun 29, 2006 10.95 11.46 10.87 11.26 311,391 +0.46(+4.21%)
Jun 28, 2006 10.14 10.83 9.944 10.81 235,204 +0.67(+6.61%)
Jun 27, 2006 10.55 10.68 10.13 10.14 75,237 -0.31(-2.98%)
Jun 26, 2006 10.53 10.53 10.13 10.45 79,034 +0.13(+1.22%)
Jun 23, 2006 10.53 10.53 9.847 10.32 109,414 -0.23(-2.16%)
Jun 22, 2006 10.74 10.74 10.39 10.55 136,945 -0.11(-1.07%)
Jun 21, 2006 10.53 10.82 10.45 10.66 123,654 +0.24(+2.26%)
Jun 20, 2006 10.22 10.53 9.830 10.43 178,480 +0.84(+8.79%)
Jun 19, 2006 10.01 10.22 9.577 9.585 147,863 -0.48(-4.77%)
Jun 16, 2006 10.24 10.42 9.691 10.07 412,261 +4.96(+97.11%)
Jun 15, 2006 4.729 5.161 4.709 5.107 171,360 +0.40(+8.53%)
Jun 14, 2006 4.725 4.913 4.550 4.705 190,822 +0.09(+1.87%)
Jun 13, 2006 4.930 4.988 4.582 4.619 379,270 -0.31(-6.30%)
Jun 12, 2006 5.326 5.326 4.898 4.930 254,904 -0.40(-7.44%)
Jun 09, 2006 5.635 5.635 5.319 5.326 168,512 -0.23(-4.13%)
Jun 08, 2006 5.869 5.869 5.270 5.555 159,493 -0.26(-4.49%)
Jun 07, 2006 5.730 5.999 5.654 5.817 124,841 +0.18(+3.25%)
Jun 06, 2006 5.675 5.675 5.504 5.633 153,796 -0.04(-0.74%)
Jun 05, 2006 6.188 6.188 5.675 5.675 89,714 -0.50(-8.02%)
Jun 02, 2006 6.162 6.292 6.137 6.170 87,341 +0.11(+1.77%)
Jun 01, 2006 5.793 6.063 5.793 6.063 119,619 +0.25(+4.28%)
May 31, 2006 5.767 6.001 5.715 5.814 125,316 +0.10(+1.75%)
May 30, 2006 6.109 6.241 5.714 5.714 181,803 -0.21(-3.49%)
May 26, 2006 5.625 5.978 5.583 5.921 138,607 +0.32(+5.76%)
May 25, 2006 5.551 5.626 5.530 5.598 81,645 +0.07(+1.18%)
May 24, 2006 5.630 5.630 5.372 5.533 135,759 -0.07(-1.31%)
May 23, 2006 5.899 5.958 5.593 5.607 91,613 -0.16(-2.78%)
May 22, 2006 5.762 5.793 5.608 5.767 83,069 +0.01(+0.09%)
May 19, 2006 5.752 5.872 5.664 5.762 90,664 +0.01(+0.16%)
May 18, 2006 5.783 5.809 5.751 5.752 118,670 -0.01(-0.26%)
May 17, 2006 5.909 5.909 5.756 5.767 78,322 -0.12(-1.97%)
May 16, 2006 5.983 6.095 5.804 5.883 148,575 -0.08(-1.33%)
May 15, 2006 6.215 6.215 5.801 5.962 103,480 -0.21(-3.41%)
May 12, 2006 6.215 6.262 5.793 6.173 177,056 -0.07(-1.08%)
May 11, 2006 6.584 6.594 6.240 6.240 79,746 -0.35(-5.25%)
May 10, 2006 6.610 6.671 6.546 6.585 77,373 -0.05(-0.75%)
May 09, 2006 6.636 6.636 6.584 6.635 66,930 +0.03(+0.38%)
May 08, 2006 6.625 6.636 6.592 6.610 61,233 -0.01(-0.11%)
May 05, 2006 6.662 6.715 6.577 6.617 83,069 +0.00(+0.03%)
May 04, 2006 6.599 6.704 6.583 6.615 157,119 +0.04(+0.54%)
May 03, 2006 6.741 6.777 6.563 6.579 140,031 -0.27(-3.91%)
May 02, 2006 6.939 6.994 6.768 6.847 139,081 +0.01(+0.18%)
May 01, 2006 6.531 6.948 6.531 6.834 278,163 +0.34(+5.19%)
Apr 28, 2006 6.503 6.625 6.405 6.497 175,157 +0.20(+3.23%)
Apr 27, 2006 6.320 6.452 6.229 6.294 115,822 -0.05(-0.73%)
Apr 26, 2006 6.436 6.583 6.316 6.340 167,088 -0.08(-1.23%)
Apr 25, 2006 6.515 6.540 6.215 6.419 166,138 -0.12(-1.87%)
Apr 24, 2006 6.404 6.568 6.373 6.541 195,094 +0.18(+2.88%)
Apr 21, 2006 6.109 6.379 6.090 6.358 164,714 +0.27(+4.50%)
Apr 20, 2006 6.004 6.110 6.004 6.084 240,189 +0.08(+1.33%)
Apr 19, 2006 5.962 6.109 5.946 6.004 273,891 +0.17(+3.00%)
Apr 18, 2006 5.662 5.868 5.642 5.829 125,790 +0.17(+3.05%)
Apr 17, 2006 5.614 5.735 5.614 5.656 103,005 +0.04(+0.66%)
Apr 13, 2006 5.619 5.640 5.588 5.620 59,809 +0.00(+0.02%)
Apr 12, 2006 5.688 5.712 5.556 5.619 125,316 -0.10(-1.68%)
Apr 11, 2006 5.939 5.941 5.688 5.714 105,379 -0.25(-4.12%)
Apr 10, 2006 5.857 6.004 5.845 5.960 50,790 +0.12(+2.13%)
Apr 07, 2006 5.978 6.004 5.746 5.835 67,404 -0.17(-2.81%)
Apr 06, 2006 5.983 6.004 5.983 6.004 35,601 -0.02(-0.31%)
Apr 05, 2006 6.004 6.036 5.948 6.023 178,480 +0.01(+0.23%)
Apr 04, 2006 6.004 6.036 5.979 6.009 117,721 +0.03(+0.51%)
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.