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 (%)
Apr 30, 2007 10.06 10.16 10.03 10.10 185,375 +0.06(+0.63%)
Apr 27, 2007 9.892 10.10 9.783 10.04 282,103 +0.07(+0.72%)
Apr 26, 2007 10.05 10.09 9.867 9.964 188,702 -0.08(-0.80%)
Apr 25, 2007 10.13 10.30 9.888 10.04 300,641 -0.10(-1.00%)
Apr 24, 2007 10.37 10.38 10.14 10.14 285,193 -0.23(-2.19%)
Apr 23, 2007 10.55 10.69 10.31 10.37 148,775 -0.19(-1.83%)
Apr 20, 2007 10.97 10.97 10.54 10.57 1,200,188 -0.03(-0.28%)
Apr 19, 2007 10.33 10.62 10.18 10.59 543,293 +0.10(+0.92%)
Apr 18, 2007 11.32 11.32 10.14 10.50 1,052,363 -1.22(-10.41%)
Apr 17, 2007 11.78 11.95 11.63 11.72 153,053 -0.02(-0.18%)
Apr 16, 2007 11.47 11.87 11.41 11.74 157,331 +0.17(+1.45%)
Apr 13, 2007 11.22 11.63 11.12 11.57 404,974 +0.35(+3.11%)
Apr 12, 2007 10.94 11.23 10.86 11.22 208,666 +0.30(+2.78%)
Apr 11, 2007 11.11 11.35 10.53 10.92 133,565 -0.15(-1.33%)
Apr 10, 2007 11.13 11.36 11.01 11.07 191,079 -0.08(-0.75%)
Apr 09, 2007 11.42 11.44 11.14 11.15 121,207 -0.29(-2.57%)
Apr 05, 2007 11.33 11.57 11.25 11.44 94,113 +0.13(+1.12%)
Apr 04, 2007 11.49 11.61 11.28 11.32 105,046 -0.20(-1.72%)
Apr 03, 2007 11.36 11.78 11.34 11.52 215,558 +0.20(+1.79%)
Apr 02, 2007 11.17 11.31 10.96 11.31 86,508 +0.14(+1.28%)
Mar 30, 2007 11.09 11.21 10.70 11.17 209,854 +0.13(+1.14%)
Mar 29, 2007 11.36 11.48 10.94 11.05 448,941 -0.26(-2.27%)
Mar 28, 2007 11.57 11.93 10.98 11.30 268,556 -0.33(-2.86%)
Mar 27, 2007 11.51 11.65 11.49 11.63 188,465 +0.08(+0.65%)
Mar 26, 2007 11.53 11.63 11.36 11.56 185,375 -0.04(-0.36%)
Mar 23, 2007 11.88 11.90 11.59 11.60 105,996 -0.28(-2.34%)
Mar 22, 2007 11.58 11.90 11.44 11.88 87,221 +0.29(+2.51%)
Mar 21, 2007 11.02 11.80 10.96 11.59 87,696 +0.57(+5.19%)
Mar 20, 2007 10.97 11.21 10.94 11.02 78,665 +0.07(+0.61%)
Mar 19, 2007 11.02 11.26 10.94 10.95 94,351 -0.03(-0.31%)
Mar 16, 2007 11.42 11.51 10.94 10.98 239,799 -0.43(-3.76%)
Mar 15, 2007 11.34 11.47 11.10 11.41 84,844 +0.03(+0.30%)
Mar 14, 2007 11.02 11.53 11.02 11.38 112,651 +0.37(+3.40%)
Mar 13, 2007 11.76 11.75 10.98 11.00 95,539 -0.75(-6.41%)
Mar 12, 2007 11.70 11.89 11.60 11.76 84,132 -0.00(-0.04%)
Mar 09, 2007 11.89 11.89 11.36 11.76 61,316 -0.06(-0.50%)
Mar 08, 2007 11.70 11.91 11.62 11.82 122,870 +0.21(+1.78%)
Mar 07, 2007 11.70 11.78 11.44 11.61 112,176 -0.07(-0.61%)
Mar 06, 2007 11.02 11.78 10.94 11.68 101,956 +0.74(+6.77%)
Mar 05, 2007 11.15 11.58 10.94 10.94 153,053 -0.58(-5.07%)
Mar 02, 2007 12.08 12.08 11.51 11.53 171,591 -0.60(-4.93%)
Mar 01, 2007 12.41 12.48 11.57 12.13 235,284 -0.29(-2.34%)
Feb 28, 2007 12.33 12.62 12.04 12.42 110,274 +0.06(+0.51%)
Feb 27, 2007 13.02 13.04 12.04 12.35 361,957 -0.67(-5.14%)
Feb 26, 2007 13.30 13.33 12.98 13.02 581,749 -0.30(-2.24%)
Feb 23, 2007 13.05 13.43 13.04 13.32 231,719 +0.28(+2.13%)
Feb 22, 2007 13.25 13.25 13.00 13.04 151,152 -0.21(-1.59%)
Feb 21, 2007 13.04 13.25 12.90 13.25 91,974 +0.11(+0.86%)
Feb 20, 2007 12.75 13.16 12.75 13.14 100,055 +0.40(+3.10%)
Feb 16, 2007 12.50 12.77 12.50 12.74 128,336 +0.24(+1.95%)
Feb 15, 2007 12.53 12.59 12.45 12.50 64,168 -0.03(-0.24%)
Feb 14, 2007 12.45 12.64 12.42 12.53 106,224 +0.08(+0.61%)
Feb 13, 2007 12.58 12.67 12.45 12.45 159,463 -0.11(-0.84%)
Feb 12, 2007 12.73 12.73 12.47 12.56 47,168 -0.13(-0.99%)
Feb 09, 2007 12.52 12.75 12.45 12.69 115,978 +0.11(+0.84%)
Feb 08, 2007 12.48 12.67 12.48 12.58 577,278 +0.03(+0.20%)
Feb 07, 2007 11.91 12.84 11.91 12.56 393,091 +0.69(+5.82%)
Feb 06, 2007 12.62 12.81 11.87 11.87 125,247 -0.84(-6.59%)
Feb 05, 2007 12.88 12.88 12.58 12.70 120,256 -0.24(-1.82%)
Feb 02, 2007 12.56 13.02 12.22 12.94 208,666 +0.55(+4.41%)
Feb 01, 2007 12.16 12.48 12.02 12.39 126,673 +0.21(+1.73%)
Jan 31, 2007 11.97 12.37 11.85 12.18 159,470 +0.15(+1.22%)
Jan 30, 2007 11.95 12.03 11.71 12.03 118,117 +0.08(+0.70%)
Jan 29, 2007 12.10 12.33 11.87 11.95 95,539 -0.19(-1.59%)
Jan 26, 2007 11.63 12.17 11.38 12.14 117,404 +0.56(+4.83%)
Jan 25, 2007 12.22 12.33 11.56 11.58 107,185 -0.74(-6.04%)
Jan 24, 2007 12.05 12.35 11.92 12.33 94,113 +0.30(+2.52%)
Jan 23, 2007 11.65 12.07 11.65 12.03 200,348 +0.34(+2.88%)
Jan 22, 2007 11.47 11.70 11.21 11.69 133,565 +0.12(+1.02%)
Jan 19, 2007 11.51 11.59 11.24 11.57 72,486 +0.03(+0.22%)
Jan 18, 2007 11.68 11.85 11.51 11.55 134,991 -0.18(-1.54%)
Jan 17, 2007 11.99 12.06 11.68 11.73 63,217 -0.33(-2.76%)
Jan 16, 2007 12.06 12.15 11.97 12.06 91,737 +0.03(+0.21%)
Jan 12, 2007 11.89 12.05 11.78 12.03 62,980 +0.17(+1.42%)
Jan 11, 2007 11.96 12.10 11.68 11.87 100,530 -0.05(-0.42%)
Jan 10, 2007 12.03 12.03 11.64 11.92 134,991 -0.03(-0.28%)
Jan 09, 2007 10.90 12.10 10.86 11.95 348,411 +1.02(+9.32%)
Jan 08, 2007 11.11 11.11 10.54 10.93 153,766 -0.16(-1.40%)
Jan 05, 2007 11.20 11.36 10.96 11.09 167,075 -0.21(-1.86%)
Jan 04, 2007 11.40 11.40 11.13 11.30 149,964 -0.14(-1.21%)
Jan 03, 2007 11.53 11.63 10.94 11.44 120,256 -0.22(-1.88%)
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%)
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.