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

AMETEK Solidstate Controls (NY: AME )

166.56 +3.22 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2005 6.793 6.828 6.683 6.822 1,405,898 +0.03(+0.42%)
Apr 28, 2005 6.770 6.804 6.674 6.793 2,452,457 +0.02(+0.35%)
Apr 27, 2005 6.900 6.900 6.766 6.770 1,975,436 -0.15(-2.14%)
Apr 26, 2005 7.008 7.049 6.918 6.918 823,036 -0.10(-1.46%)
Apr 25, 2005 6.936 7.026 6.936 7.020 1,186,816 +0.09(+1.33%)
Apr 22, 2005 6.972 7.029 6.876 6.928 1,850,722 -0.05(-0.75%)
Apr 21, 2005 6.864 6.990 6.782 6.981 1,728,599 +0.14(+2.11%)
Apr 20, 2005 7.098 7.137 6.665 6.837 3,514,189 -0.17(-2.44%)
Apr 19, 2005 6.864 7.011 6.864 7.008 1,006,961 +0.15(+2.18%)
Apr 18, 2005 6.847 6.887 6.768 6.858 1,485,833 +0.00(+0.05%)
Apr 15, 2005 7.035 7.074 6.696 6.855 4,082,618 -0.26(-3.65%)
Apr 14, 2005 7.224 7.224 7.029 7.114 1,578,720 -0.11(-1.57%)
Apr 13, 2005 7.251 7.296 7.195 7.227 857,083 -0.05(-0.69%)
Apr 12, 2005 7.231 7.309 7.134 7.278 808,974 +0.05(+0.62%)
Apr 11, 2005 7.227 7.254 7.206 7.233 1,479,542 +0.02(+0.32%)
Apr 08, 2005 7.215 7.233 7.186 7.209 1,062,842 -0.01(-0.07%)
Apr 07, 2005 7.197 7.220 7.163 7.215 911,113 +0.03(+0.38%)
Apr 06, 2005 7.206 7.251 7.179 7.188 744,581 -0.01(-0.10%)
Apr 05, 2005 7.215 7.215 7.175 7.195 907,412 -0.01(-0.12%)
Apr 04, 2005 7.218 7.233 7.091 7.204 816,375 +0.00(+0.05%)
Apr 01, 2005 7.242 7.251 7.150 7.200 825,997 -0.05(-0.70%)
Mar 31, 2005 7.224 7.251 7.184 7.251 1,773,007 +0.03(+0.37%)
Mar 30, 2005 7.226 7.290 7.206 7.224 1,025,095 -0.00(-0.03%)
Mar 29, 2005 7.287 7.332 7.206 7.226 1,008,072 -0.06(-0.84%)
Mar 28, 2005 7.278 7.377 7.260 7.287 1,109,101 +0.01(+0.15%)
Mar 24, 2005 7.233 7.318 7.190 7.276 430,762 +0.06(+0.85%)
Mar 23, 2005 7.173 7.244 7.115 7.215 934,058 -0.00(-0.05%)
Mar 22, 2005 7.285 7.332 7.190 7.218 729,779 -0.10(-1.31%)
Mar 21, 2005 7.393 7.393 7.276 7.314 919,995 -0.10(-1.31%)
Mar 18, 2005 7.521 7.530 7.359 7.411 1,329,663 +0.09(+1.18%)
Mar 17, 2005 7.278 7.364 7.242 7.325 639,481 +0.07(+0.94%)
Mar 16, 2005 7.332 7.350 7.170 7.256 757,904 -0.12(-1.59%)
Mar 15, 2005 7.413 7.427 7.328 7.373 586,191 -0.01(-0.07%)
Mar 14, 2005 7.323 7.467 7.318 7.379 1,348,537 +0.10(+1.34%)
Mar 11, 2005 7.245 7.372 7.242 7.282 525,130 +0.02(+0.25%)
Mar 10, 2005 7.233 7.323 7.166 7.263 567,688 +0.01(+0.07%)
Mar 09, 2005 7.296 7.332 7.240 7.258 947,010 -0.12(-1.56%)
Mar 08, 2005 7.343 7.418 7.334 7.373 1,547,635 +0.07(+0.96%)
Mar 07, 2005 7.242 7.303 7.227 7.303 998,450 +0.10(+1.38%)
Mar 04, 2005 7.125 7.209 7.076 7.204 1,245,287 +0.09(+1.32%)
Mar 03, 2005 6.990 7.134 6.988 7.110 1,569,469 +0.12(+1.70%)
Mar 02, 2005 6.918 7.038 6.907 6.991 784,919 +0.07(+0.99%)
Mar 01, 2005 6.907 6.957 6.835 6.923 1,060,252 +0.02(+0.23%)
Feb 28, 2005 6.846 6.941 6.842 6.907 1,020,654 +0.06(+0.82%)
Feb 25, 2005 6.764 6.858 6.764 6.851 1,116,872 +0.09(+1.28%)
Feb 24, 2005 6.719 6.793 6.691 6.764 786,029 +0.04(+0.64%)
Feb 23, 2005 6.737 6.788 6.719 6.721 545,113 -0.00(-0.05%)
Feb 22, 2005 6.739 6.842 6.664 6.725 618,757 -0.06(-0.88%)
Feb 18, 2005 6.831 6.846 6.761 6.784 392,644 -0.03(-0.42%)
Feb 17, 2005 6.916 6.918 6.804 6.813 1,125,384 -0.11(-1.64%)
Feb 16, 2005 6.882 6.941 6.882 6.927 1,140,557 +0.00(+0.05%)
Feb 15, 2005 6.909 6.990 6.871 6.923 800,462 -0.01(-0.10%)
Feb 14, 2005 6.919 6.979 6.910 6.930 718,677 +0.01(+0.18%)
Feb 11, 2005 6.828 6.959 6.791 6.918 1,508,037 +0.09(+1.32%)
Feb 10, 2005 6.981 6.995 6.806 6.828 2,096,449 -0.15(-2.19%)
Feb 09, 2005 7.101 7.101 6.964 6.981 1,183,855 -0.13(-1.85%)
Feb 08, 2005 7.096 7.186 7.096 7.112 1,149,069 +0.02(+0.23%)
Feb 07, 2005 7.107 7.152 7.026 7.096 704,244 -0.03(-0.45%)
Feb 04, 2005 6.883 7.224 6.876 7.128 3,229,975 +0.22(+3.15%)
Feb 03, 2005 6.909 6.918 6.840 6.910 784,179 -0.01(-0.16%)
Feb 02, 2005 6.869 6.961 6.849 6.921 1,055,811 +0.03(+0.44%)
Feb 01, 2005 6.891 6.936 6.867 6.891 1,364,080 +0.01(+0.13%)
Jan 31, 2005 6.737 6.891 6.719 6.882 1,582,421 +0.18(+2.72%)
Jan 28, 2005 6.840 6.862 6.683 6.700 1,769,677 -0.13(-1.90%)
Jan 27, 2005 6.739 6.999 6.734 6.829 3,096,750 +0.09(+1.36%)
Jan 26, 2005 6.305 6.819 6.305 6.737 3,081,947 +0.47(+7.44%)
Jan 25, 2005 6.125 6.276 6.125 6.271 1,354,088 +0.15(+2.38%)
Jan 24, 2005 6.188 6.197 6.096 6.125 1,086,527 -0.05(-0.79%)
Jan 21, 2005 6.260 6.291 6.174 6.174 478,131 -0.07(-1.18%)
Jan 20, 2005 6.311 6.311 6.217 6.247 881,878 -0.06(-1.00%)
Jan 19, 2005 6.332 6.350 6.296 6.311 1,077,275 -0.04(-0.57%)
Jan 18, 2005 6.309 6.413 6.231 6.347 1,248,988 +0.04(+0.66%)
Jan 14, 2005 6.262 6.307 6.197 6.305 1,724,898 +0.07(+1.13%)
Jan 13, 2005 6.258 6.305 6.204 6.235 1,004,001 -0.02(-0.37%)
Jan 12, 2005 6.199 6.267 6.102 6.258 1,603,885 +0.06(+0.99%)
Jan 11, 2005 6.202 6.251 6.116 6.197 1,623,869 -0.03(-0.46%)
Jan 10, 2005 6.125 6.289 6.125 6.226 962,923 +0.04(+0.61%)
Jan 07, 2005 6.210 6.215 6.127 6.188 726,448 -0.00(-0.06%)
Jan 06, 2005 6.141 6.219 6.109 6.192 1,310,789 +0.05(+0.85%)
Jan 05, 2005 6.256 6.256 6.123 6.139 1,502,486 -0.12(-1.87%)
Jan 04, 2005 6.417 6.444 6.109 6.256 991,789 -0.17(-2.58%)
Jan 03, 2005 6.449 6.480 6.411 6.422 897,791 -0.00(-0.06%)
Dec 31, 2004 6.458 6.478 6.411 6.426 674,638 +0.00(+0.06%)
Dec 30, 2004 6.438 6.464 6.383 6.422 1,384,433 -0.01(-0.08%)
Dec 29, 2004 6.431 6.512 6.411 6.428 1,050,260 -0.02(-0.31%)
Dec 28, 2004 6.323 6.447 6.323 6.447 431,502 +0.15(+2.37%)
Dec 27, 2004 6.374 6.386 6.287 6.298 441,864 -0.10(-1.52%)
Dec 23, 2004 6.350 6.456 6.350 6.395 371,550 +0.03(+0.42%)
Dec 22, 2004 6.341 6.411 6.321 6.368 620,608 +0.06(+1.00%)
Dec 21, 2004 6.392 6.392 5.806 6.305 1,178,674 -0.09(-1.35%)
Dec 20, 2004 6.395 6.435 6.377 6.392 907,783 -0.01(-0.17%)
Dec 17, 2004 6.395 6.420 6.363 6.402 1,403,677 -0.06(-0.89%)
Dec 16, 2004 6.258 6.527 6.224 6.460 3,254,030 +0.20(+3.22%)
Dec 15, 2004 6.242 6.280 6.206 6.258 710,905 +0.04(+0.58%)
Dec 14, 2004 6.271 6.273 6.175 6.222 894,460 -0.03(-0.46%)
Dec 13, 2004 6.296 6.314 6.233 6.251 1,623,129 -0.00(-0.06%)
Dec 10, 2004 6.134 6.296 6.082 6.255 2,109,772 +0.12(+1.97%)
Dec 09, 2004 6.035 6.161 6.006 6.134 1,693,812 +0.13(+2.16%)
Dec 08, 2004 5.927 6.015 5.907 6.004 1,510,257 +0.07(+1.12%)
Dec 07, 2004 5.873 6.076 5.873 5.938 1,576,500 +0.09(+1.60%)
Dec 06, 2004 5.945 5.945 5.804 5.844 1,220,492 -0.08(-1.43%)
Dec 03, 2004 5.864 5.948 5.837 5.929 945,160 +0.04(+0.64%)
Dec 02, 2004 5.894 5.963 5.889 5.891 1,061,362 +0.01(+0.15%)
Dec 01, 2004 5.932 5.961 5.862 5.882 1,365,560 -0.01(-0.09%)
Nov 30, 2004 5.983 5.999 5.869 5.887 744,581 -0.11(-1.77%)
Nov 29, 2004 6.026 6.062 5.945 5.993 704,614 -0.05(-0.75%)
Nov 26, 2004 6.035 6.038 6.001 6.038 127,304 +0.01(+0.12%)
Nov 24, 2004 6.053 6.103 5.993 6.031 595,443 +0.01(+0.18%)
Nov 23, 2004 6.064 6.094 6.001 6.020 807,864 -0.03(-0.42%)
Nov 22, 2004 6.107 6.107 6.017 6.046 945,900 -0.09(-1.44%)
Nov 19, 2004 6.190 6.195 6.107 6.134 1,179,414 -0.06(-1.02%)
Nov 18, 2004 6.089 6.229 6.080 6.197 895,200 +0.08(+1.39%)
Nov 17, 2004 6.053 6.190 6.053 6.112 885,208 +0.08(+1.28%)
Nov 16, 2004 6.071 6.080 6.019 6.035 532,531 -0.08(-1.27%)
Nov 15, 2004 6.107 6.112 6.049 6.112 610,246 -0.00(-0.06%)
Nov 12, 2004 6.037 6.121 5.999 6.116 548,074 +0.08(+1.37%)
Nov 11, 2004 6.044 6.089 6.002 6.033 645,403 +0.02(+0.27%)
Nov 10, 2004 6.093 6.102 6.011 6.017 664,646 -0.10(-1.62%)
Nov 09, 2004 6.017 6.127 6.013 6.116 1,115,762 +0.10(+1.74%)
Nov 08, 2004 6.017 6.035 5.954 6.011 535,492 -0.03(-0.42%)
Nov 05, 2004 6.026 6.069 5.997 6.037 814,155 +0.04(+0.69%)
Nov 04, 2004 5.990 5.995 5.891 5.995 1,228,634 +0.01(+0.09%)
Nov 03, 2004 5.990 6.035 5.968 5.990 556,956 +0.07(+1.19%)
Nov 02, 2004 5.990 6.033 5.907 5.920 1,047,669 -0.05(-0.87%)
Nov 01, 2004 5.909 5.999 5.873 5.972 832,288 +0.04(+0.70%)
Oct 29, 2004 5.891 5.941 5.862 5.930 632,080 +0.03(+0.55%)
Oct 28, 2004 5.972 5.972 5.869 5.898 856,343 -0.07(-1.24%)
Oct 27, 2004 5.891 5.999 5.885 5.972 1,095,038 +0.06(+0.97%)
Oct 26, 2004 5.891 5.941 5.878 5.914 1,294,136 +0.01(+0.09%)
Oct 25, 2004 5.902 5.909 5.806 5.909 3,410,570 -0.04(-0.64%)
Oct 22, 2004 5.927 5.972 5.891 5.947 3,128,576 +0.02(+0.33%)
Oct 21, 2004 5.721 5.938 5.657 5.927 2,176,754 +0.21(+3.59%)
Oct 20, 2004 5.467 5.772 5.467 5.721 2,205,250 +0.26(+4.85%)
Oct 19, 2004 5.494 5.539 5.422 5.457 780,478 -0.03(-0.53%)
Oct 18, 2004 5.476 5.505 5.363 5.485 504,406 +0.01(+0.16%)
Oct 15, 2004 5.523 5.558 5.469 5.476 896,680 -0.03(-0.52%)
Oct 14, 2004 5.532 5.599 5.505 5.505 1,101,700 -0.03(-0.59%)
Oct 13, 2004 5.521 5.559 5.516 5.538 1,211,240 +0.03(+0.56%)
Oct 12, 2004 5.431 5.541 5.399 5.507 661,686 +0.06(+1.09%)
Oct 11, 2004 5.480 5.503 5.426 5.448 425,211 -0.04(-0.72%)
Oct 08, 2004 5.539 5.572 5.476 5.487 897,791 -0.08(-1.36%)
Oct 07, 2004 5.567 5.595 5.529 5.563 890,019 -0.02(-0.39%)
Oct 06, 2004 5.521 5.585 5.502 5.585 539,192 +0.06(+1.14%)
Oct 05, 2004 5.550 5.558 5.487 5.521 825,997 -0.03(-0.46%)
Oct 04, 2004 5.521 5.583 5.503 5.547 1,107,251 +0.06(+1.12%)
Oct 01, 2004 5.507 5.507 5.449 5.485 1,395,165 +0.02(+0.43%)
Sep 30, 2004 5.422 5.478 5.419 5.462 818,225 +0.01(+0.17%)
Sep 29, 2004 5.332 5.460 5.332 5.453 574,349 +0.10(+1.92%)
Sep 28, 2004 5.287 5.361 5.276 5.350 415,589 +0.04(+0.78%)
Sep 27, 2004 5.312 5.354 5.242 5.309 620,978 -0.02(-0.44%)
Sep 24, 2004 5.363 5.399 5.320 5.332 580,270 -0.03(-0.57%)
Sep 23, 2004 5.440 5.440 5.354 5.363 871,516 -0.10(-1.78%)
Sep 22, 2004 5.514 5.514 5.440 5.460 902,231 -0.06(-1.01%)
Sep 21, 2004 5.530 5.567 5.498 5.516 474,060 +0.01(+0.23%)
Sep 20, 2004 5.530 5.568 5.476 5.503 743,471 -0.03(-0.49%)
Sep 17, 2004 5.539 5.575 5.451 5.530 870,035 +0.03(+0.52%)
Sep 16, 2004 5.458 5.552 5.458 5.502 750,503 +0.04(+0.79%)
Sep 15, 2004 5.413 5.467 5.370 5.458 778,998 +0.03(+0.50%)
Sep 14, 2004 5.404 5.449 5.372 5.431 545,113 -0.01(-0.10%)
Sep 13, 2004 5.431 5.505 5.413 5.437 745,692 +0.03(+0.60%)
Sep 10, 2004 5.368 5.424 5.312 5.404 1,587,972 +0.06(+1.08%)
Sep 09, 2004 5.276 5.359 5.267 5.347 613,576 +0.07(+1.37%)
Sep 08, 2004 5.260 5.303 5.260 5.275 554,365 +0.02(+0.31%)
Sep 07, 2004 5.206 5.267 5.206 5.258 820,816 +0.08(+1.64%)
Sep 03, 2004 5.222 5.224 5.158 5.174 396,345 -0.09(-1.78%)
Sep 02, 2004 5.127 5.276 5.122 5.267 732,739 +0.12(+2.42%)
Sep 01, 2004 5.170 5.206 5.138 5.143 574,719 +0.00(+0.00%)
Aug 31, 2004 5.201 5.213 5.073 5.143 812,304 -0.05(-0.87%)
Aug 30, 2004 5.190 5.242 5.147 5.188 435,943 -0.04(-0.76%)
Aug 27, 2004 5.195 5.267 5.188 5.228 588,412 +0.01(+0.24%)
Aug 26, 2004 5.269 5.282 5.212 5.215 549,184 -0.07(-1.40%)
Aug 25, 2004 5.271 5.323 5.228 5.289 409,668 +0.00(+0.03%)
Aug 24, 2004 5.314 5.332 5.251 5.287 593,223 +0.02(+0.34%)
Aug 23, 2004 5.269 5.314 5.260 5.269 593,593 +0.02(+0.38%)
Aug 20, 2004 5.172 5.253 5.143 5.249 543,263 +0.08(+1.50%)
Aug 19, 2004 5.251 5.264 5.147 5.172 586,931 -0.07(-1.41%)
Aug 18, 2004 5.158 5.249 5.114 5.246 762,715 +0.05(+1.01%)
Aug 17, 2004 5.188 5.276 5.176 5.194 478,871 +0.02(+0.31%)
Aug 16, 2004 5.170 5.224 5.116 5.177 787,140 +0.01(+0.14%)
Aug 13, 2004 5.152 5.195 5.136 5.170 659,465 +0.02(+0.31%)
Aug 12, 2004 5.212 5.212 5.078 5.154 893,350 -0.06(-1.11%)
Aug 11, 2004 5.287 5.287 5.136 5.212 1,206,429 -0.11(-2.00%)
Aug 10, 2004 5.203 5.340 5.203 5.318 1,561,327 +0.12(+2.39%)
Aug 09, 2004 5.213 5.262 5.179 5.194 1,224,933 -0.02(-0.38%)
Aug 06, 2004 5.386 5.386 5.179 5.213 784,919 -0.19(-3.53%)
Aug 05, 2004 5.534 5.534 5.381 5.404 979,946 -0.13(-2.28%)
Aug 04, 2004 5.494 5.539 5.444 5.530 584,341 +0.04(+0.66%)
Aug 03, 2004 5.548 5.548 5.442 5.494 708,315 -0.07(-1.29%)
Aug 02, 2004 5.548 5.567 5.446 5.567 769,006 +0.01(+0.19%)
Jul 30, 2004 5.539 5.561 5.458 5.556 710,905 -0.01(-0.19%)
Jul 29, 2004 5.512 5.583 5.505 5.567 916,664 +0.07(+1.21%)
Jul 28, 2004 5.485 5.556 5.394 5.500 865,224 +0.02(+0.39%)
Jul 27, 2004 5.516 5.516 5.455 5.478 1,783,740 -0.04(-0.69%)
Jul 26, 2004 5.570 5.666 5.455 5.516 1,529,131 -0.05(-0.94%)
Jul 23, 2004 5.693 5.693 5.559 5.568 1,541,713 -0.14(-2.52%)
Jul 22, 2004 5.739 5.786 5.614 5.712 1,480,652 -0.03(-0.44%)
Jul 21, 2004 5.485 5.754 5.485 5.738 3,378,003 +0.26(+4.77%)
Jul 20, 2004 5.494 5.518 5.458 5.476 1,545,414 +0.00(+0.00%)
Jul 19, 2004 5.493 5.500 5.448 5.476 967,734 +0.00(+0.03%)
Jul 16, 2004 5.527 5.561 5.475 5.475 813,785 -0.05(-0.95%)
Jul 15, 2004 5.523 5.541 5.494 5.527 1,896,981 +0.00(+0.07%)
Jul 14, 2004 5.503 5.568 5.467 5.523 1,267,491 -0.01(-0.13%)
Jul 13, 2004 5.509 5.590 5.505 5.530 1,421,811 +0.02(+0.39%)
Jul 12, 2004 5.538 5.538 5.433 5.509 1,031,386 -0.03(-0.52%)
Jul 09, 2004 5.494 5.603 5.494 5.538 1,094,298 +0.04(+0.79%)
Jul 08, 2004 5.446 5.530 5.394 5.494 1,215,311 +0.07(+1.33%)
Jul 07, 2004 5.422 5.489 5.388 5.422 1,790,401 +0.02(+0.37%)
Jul 06, 2004 5.437 5.478 5.403 5.403 1,032,496 -0.03(-0.63%)
Jul 02, 2004 5.503 5.514 5.386 5.437 1,275,263 -0.10(-1.89%)
Jul 01, 2004 5.539 5.567 5.469 5.541 1,370,001 -0.03(-0.45%)
Jun 30, 2004 5.539 5.585 5.525 5.567 1,618,688 -0.00(-0.03%)
Jun 29, 2004 5.431 5.581 5.417 5.568 1,285,255 +0.15(+2.73%)
Jun 28, 2004 5.417 5.457 5.401 5.421 1,380,733 -0.02(-0.30%)
Jun 25, 2004 5.401 5.458 5.381 5.437 2,443,205 +0.06(+1.07%)
Jun 24, 2004 5.437 5.437 5.359 5.379 981,057 -0.02(-0.33%)
Jun 23, 2004 5.350 5.437 5.291 5.397 1,366,300 +0.08(+1.46%)
Jun 22, 2004 5.233 5.341 5.213 5.320 1,356,678 +0.10(+1.93%)
Jun 21, 2004 5.296 5.296 5.204 5.219 895,570 -0.09(-1.63%)
Jun 18, 2004 5.296 5.361 5.293 5.305 1,107,621 +0.01(+0.14%)
Jun 17, 2004 5.323 5.341 5.242 5.298 1,951,011 -0.06(-1.04%)
Jun 16, 2004 5.224 5.367 5.198 5.354 1,716,017 +0.12(+2.20%)
Jun 15, 2004 5.001 5.269 4.990 5.239 1,881,438 +0.24(+4.83%)
Jun 14, 2004 4.990 5.031 4.977 4.997 763,085 -0.04(-0.75%)
Jun 10, 2004 4.981 5.066 4.972 5.035 641,702 +0.07(+1.45%)
Jun 09, 2004 5.026 5.040 4.961 4.963 526,240 -0.08(-1.61%)
Jun 08, 2004 4.976 5.066 4.945 5.044 1,138,707 +0.02(+0.47%)
Jun 07, 2004 4.936 5.022 4.902 5.021 581,380 +0.13(+2.65%)
Jun 04, 2004 4.851 4.929 4.828 4.891 574,349 +0.05(+1.00%)
Jun 03, 2004 4.918 4.918 4.842 4.842 707,944 -0.10(-2.04%)
Jun 02, 2004 4.920 4.958 4.886 4.943 937,758 +0.06(+1.22%)
Jun 01, 2004 4.823 4.909 4.823 4.884 736,810 +0.02(+0.37%)
May 28, 2004 4.817 4.877 4.786 4.866 1,013,993 +0.05(+1.01%)
May 27, 2004 4.819 4.846 4.774 4.817 711,645 -0.00(-0.04%)
May 26, 2004 4.747 4.819 4.722 4.819 743,841 +0.05(+0.98%)
May 25, 2004 4.758 4.832 4.711 4.772 696,472 +0.01(+0.30%)
May 24, 2004 4.740 4.783 4.718 4.758 544,003 +0.01(+0.11%)
May 21, 2004 4.668 4.754 4.642 4.752 848,941 +0.09(+1.85%)
May 20, 2004 4.666 4.714 4.633 4.666 398,936 +0.03(+0.58%)
May 19, 2004 4.684 4.781 4.635 4.639 662,056 -0.04(-0.81%)
May 18, 2004 4.702 4.756 4.675 4.677 871,146 +0.01(+0.15%)
May 17, 2004 4.648 4.754 4.630 4.669 950,341 -0.00(-0.04%)
May 14, 2004 4.704 4.736 4.651 4.671 937,018 -0.02(-0.46%)
May 13, 2004 4.612 4.736 4.612 4.693 737,180 +0.05(+0.97%)
May 12, 2004 4.702 4.702 4.567 4.648 1,060,252 -0.09(-1.83%)
May 11, 2004 4.644 4.734 4.608 4.734 1,102,440 +0.09(+1.94%)
May 10, 2004 4.664 4.695 4.529 4.644 786,029 -0.02(-0.50%)
May 07, 2004 4.743 4.812 4.664 4.668 441,864 -0.12(-2.52%)
May 06, 2004 4.846 4.846 4.720 4.788 1,065,803 -0.08(-1.74%)
May 05, 2004 4.781 4.889 4.781 4.873 756,424 +0.09(+1.92%)
May 04, 2004 4.779 4.855 4.768 4.781 1,649,034 +0.00(+0.04%)
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.