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

AMETEK Solidstate Controls (NY: AME )

167.02 -6.62 (-3.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 28, 2004 4.809 4.869 4.779 4.858 1,015,628 +0.05(+1.01%)
May 27, 2004 4.811 4.838 4.766 4.809 712,793 -0.00(-0.04%)
May 26, 2004 4.739 4.811 4.714 4.811 745,041 +0.05(+0.98%)
May 25, 2004 4.750 4.824 4.703 4.764 697,595 +0.01(+0.30%)
May 24, 2004 4.732 4.775 4.710 4.750 544,880 +0.01(+0.11%)
May 21, 2004 4.660 4.746 4.635 4.745 850,310 +0.09(+1.85%)
May 20, 2004 4.658 4.707 4.626 4.658 399,579 +0.03(+0.58%)
May 19, 2004 4.676 4.773 4.628 4.631 663,123 -0.04(-0.81%)
May 18, 2004 4.694 4.748 4.667 4.669 872,550 +0.01(+0.15%)
May 17, 2004 4.640 4.746 4.622 4.662 951,873 -0.00(-0.04%)
May 14, 2004 4.696 4.728 4.644 4.664 938,529 -0.02(-0.46%)
May 13, 2004 4.604 4.728 4.604 4.685 738,369 +0.04(+0.97%)
May 12, 2004 4.694 4.694 4.559 4.640 1,061,961 -0.09(-1.83%)
May 11, 2004 4.637 4.727 4.601 4.727 1,104,217 +0.09(+1.94%)
May 10, 2004 4.656 4.687 4.522 4.637 787,297 -0.02(-0.50%)
May 07, 2004 4.736 4.804 4.656 4.660 442,576 -0.12(-2.52%)
May 06, 2004 4.838 4.838 4.712 4.781 1,067,521 -0.08(-1.74%)
May 05, 2004 4.773 4.881 4.773 4.865 757,644 +0.09(+1.92%)
May 04, 2004 4.772 4.847 4.761 4.773 1,651,693 +0.00(+0.04%)
May 03, 2004 4.766 4.782 4.712 4.772 1,013,404 +0.01(+0.11%)
Apr 30, 2004 4.775 4.802 4.730 4.766 608,265 -0.01(-0.23%)
Apr 29, 2004 4.878 4.885 4.745 4.777 451,843 -0.09(-1.78%)
Apr 28, 2004 4.856 4.908 4.820 4.863 1,043,428 -0.03(-0.62%)
Apr 27, 2004 4.856 4.937 4.845 4.894 1,126,828 +0.04(+0.78%)
Apr 26, 2004 4.914 4.937 4.844 4.856 1,650,952 -0.11(-2.24%)
Apr 23, 2004 5.009 5.009 4.964 4.968 1,327,730 -0.01(-0.29%)
Apr 22, 2004 4.991 5.002 4.964 4.982 1,617,221 -0.01(-0.18%)
Apr 21, 2004 4.955 5.198 4.955 4.991 2,995,733 +0.08(+1.65%)
Apr 20, 2004 4.854 4.919 4.851 4.910 1,359,607 +0.05(+1.11%)
Apr 19, 2004 4.838 4.856 4.746 4.856 307,653 +0.04(+0.75%)
Apr 16, 2004 4.793 4.835 4.732 4.820 566,379 +0.01(+0.30%)
Apr 15, 2004 4.808 4.853 4.768 4.806 714,646 +0.00(+0.00%)
Apr 14, 2004 4.788 4.845 4.755 4.806 594,550 +0.02(+0.41%)
Apr 13, 2004 4.838 4.874 4.786 4.786 1,005,991 -0.06(-1.26%)
Apr 12, 2004 4.838 4.892 4.804 4.847 627,169 +0.02(+0.37%)
Apr 08, 2004 4.815 4.840 4.788 4.829 472,600 +0.04(+0.90%)
Apr 07, 2004 4.802 4.822 4.737 4.786 516,710 -0.01(-0.30%)
Apr 06, 2004 4.784 4.820 4.752 4.800 510,779 -0.00(-0.08%)
Apr 05, 2004 4.766 4.842 4.761 4.804 622,721 +0.02(+0.45%)
Apr 02, 2004 4.766 4.811 4.761 4.782 646,814 +0.08(+1.60%)
Apr 01, 2004 4.640 4.734 4.640 4.707 745,411 +0.10(+2.07%)
Mar 31, 2004 4.586 4.644 4.543 4.611 1,505,650 +0.03(+0.55%)
Mar 30, 2004 4.550 4.586 4.523 4.586 952,985 +0.01(+0.24%)
Mar 29, 2004 4.390 4.599 4.390 4.576 1,680,605 +0.19(+4.31%)
Mar 26, 2004 4.299 4.387 4.281 4.387 1,293,999 +0.11(+2.48%)
Mar 25, 2004 4.189 4.306 4.182 4.281 792,116 +0.12(+2.85%)
Mar 24, 2004 4.162 4.219 4.162 4.162 426,267 -0.01(-0.22%)
Mar 23, 2004 4.183 4.203 4.146 4.171 320,627 +0.02(+0.56%)
Mar 22, 2004 4.194 4.210 4.135 4.147 626,427 -0.09(-2.16%)
Mar 19, 2004 4.308 4.308 4.227 4.239 1,352,935 -0.06(-1.38%)
Mar 18, 2004 4.320 4.326 4.221 4.299 512,632 -0.01(-0.17%)
Mar 17, 2004 4.272 4.327 4.263 4.306 498,547 +0.06(+1.53%)
Mar 16, 2004 4.236 4.290 4.230 4.241 467,411 +0.01(+0.13%)
Mar 15, 2004 4.335 4.362 4.234 4.236 806,942 -0.11(-2.48%)
Mar 12, 2004 4.248 4.347 4.236 4.344 390,312 +0.10(+2.24%)
Mar 11, 2004 4.362 4.362 4.246 4.248 713,905 -0.11(-2.60%)
Mar 10, 2004 4.406 4.415 4.353 4.362 896,644 -0.01(-0.25%)
Mar 09, 2004 4.388 4.401 4.363 4.372 515,968 -0.03(-0.57%)
Mar 08, 2004 4.473 4.473 4.396 4.397 627,910 -0.10(-2.16%)
Mar 05, 2004 4.439 4.522 4.424 4.495 509,667 +0.04(+0.97%)
Mar 04, 2004 4.433 4.460 4.388 4.451 927,038 +0.00(+0.04%)
Mar 03, 2004 4.460 4.469 4.379 4.450 812,502 -0.03(-0.72%)
Mar 02, 2004 4.527 4.617 4.455 4.482 536,726 -0.03(-0.72%)
Mar 01, 2004 4.444 4.545 4.442 4.514 1,117,932 +2.28(+102.22%)
Feb 27, 2004 2.246 2.246 2.214 2.232 799,158 -0.01(-0.38%)
Feb 26, 2004 2.226 2.247 2.225 2.241 393,648 +0.01(+0.46%)
Feb 25, 2004 2.199 2.241 2.194 2.231 687,958 +0.03(+1.25%)
Feb 24, 2004 2.204 2.232 2.194 2.203 603,446 -0.00(-0.02%)
Feb 23, 2004 2.230 2.245 2.199 2.204 605,670 -0.03(-1.39%)
Feb 20, 2004 2.235 2.242 2.214 2.235 535,243 +0.00(+0.16%)
Feb 19, 2004 2.259 2.272 2.230 2.231 544,880 -0.02(-0.92%)
Feb 18, 2004 2.263 2.278 2.246 2.252 421,819 -0.01(-0.62%)
Feb 17, 2004 2.244 2.266 2.244 2.266 432,198 +0.02(+0.80%)
Feb 13, 2004 2.246 2.270 2.242 2.248 949,649 -0.00(-0.12%)
Feb 12, 2004 2.223 2.254 2.223 2.250 1,183,911 +0.03(+1.21%)
Feb 11, 2004 2.219 2.242 2.207 2.223 1,041,575 +0.00(+0.00%)
Feb 10, 2004 2.228 2.230 2.204 2.223 1,640,573 -0.00(-0.18%)
Feb 09, 2004 2.262 2.274 2.227 2.228 970,407 -0.04(-1.69%)
Feb 06, 2004 2.248 2.266 2.244 2.266 973,372 +0.01(+0.48%)
Feb 05, 2004 2.271 2.273 2.248 2.255 930,374 -0.02(-0.69%)
Feb 04, 2004 2.271 2.278 2.262 2.271 1,315,127 -0.00(-0.04%)
Feb 03, 2004 2.280 2.284 2.268 2.272 837,708 -0.01(-0.45%)
Feb 02, 2004 2.315 2.327 2.278 2.282 1,252,855 -0.03(-1.46%)
Jan 30, 2004 2.282 2.317 2.258 2.316 1,378,882 +0.04(+1.86%)
Jan 29, 2004 2.262 2.277 2.250 2.273 1,031,196 +0.02(+0.84%)
Jan 28, 2004 2.271 2.292 2.248 2.254 1,600,541 -0.00(-0.18%)
Jan 27, 2004 2.261 2.273 2.250 2.259 694,630 -0.01(-0.26%)
Jan 26, 2004 2.257 2.268 2.242 2.264 523,382 +0.00(+0.10%)
Jan 23, 2004 2.271 2.284 2.254 2.262 767,281 -0.01(-0.47%)
Jan 22, 2004 2.284 2.290 2.267 2.273 630,134 -0.02(-0.69%)
Jan 21, 2004 2.290 2.292 2.275 2.289 839,932 -0.00(-0.08%)
Jan 20, 2004 2.255 2.291 2.246 2.290 1,653,176 +0.04(+1.57%)
Jan 16, 2004 2.257 2.262 2.244 2.255 404,768 -0.00(-0.08%)
Jan 15, 2004 2.241 2.257 2.240 2.257 938,529 +0.01(+0.30%)
Jan 14, 2004 2.246 2.263 2.243 2.250 437,387 +0.00(+0.18%)
Jan 13, 2004 2.237 2.247 2.230 2.246 728,731 -0.00(-0.10%)
Jan 12, 2004 2.244 2.248 2.236 2.248 641,254 +0.00(+0.00%)
Jan 09, 2004 2.239 2.251 2.239 2.248 980,785 +0.00(+0.20%)
Jan 08, 2004 2.244 2.246 2.228 2.244 497,435 +0.00(+0.18%)
Jan 07, 2004 2.227 2.243 2.227 2.240 429,232 +0.01(+0.59%)
Jan 06, 2004 2.243 2.243 2.225 2.227 954,839 -0.02(-0.96%)
Jan 05, 2004 2.210 2.248 2.200 2.248 907,393 +0.05(+2.17%)
Jan 02, 2004 2.174 2.203 2.170 2.201 682,769 +0.03(+1.41%)
Dec 31, 2003 2.176 2.181 2.164 2.170 510,779 -0.01(-0.37%)
Dec 30, 2003 2.186 2.186 2.173 2.178 345,461 -0.00(-0.23%)
Dec 29, 2003 2.193 2.194 2.172 2.183 511,520 -0.01(-0.25%)
Dec 26, 2003 2.186 2.191 2.181 2.188 121,578 +0.00(+0.10%)
Dec 24, 2003 2.181 2.190 2.179 2.186 212,021 +0.00(+0.14%)
Dec 23, 2003 2.180 2.187 2.177 2.183 596,774 -0.01(-0.55%)
Dec 22, 2003 2.176 2.195 2.169 2.195 647,926 +0.02(+0.89%)
Dec 19, 2003 2.176 2.179 2.148 2.176 543,398 -0.00(-0.23%)
Dec 18, 2003 2.131 2.181 2.128 2.181 762,092 +0.05(+2.23%)
Dec 17, 2003 2.104 2.133 2.093 2.133 831,777 +0.04(+1.85%)
Dec 16, 2003 2.113 2.113 2.081 2.094 437,387 -0.02(-0.74%)
Dec 15, 2003 2.120 2.127 2.115 2.110 523,382 +0.00(+0.13%)
Dec 12, 2003 2.091 2.107 2.076 2.107 1,057,884 +0.02(+0.99%)
Dec 11, 2003 2.057 2.095 2.057 2.087 950,391 +0.03(+1.24%)
Dec 10, 2003 2.100 2.101 2.063 2.061 1,218,754 -0.04(-1.74%)
Dec 09, 2003 2.130 2.131 2.095 2.098 621,238 -0.02(-1.12%)
Dec 08, 2003 2.116 2.123 2.095 2.121 844,380 +0.01(+0.36%)
Dec 05, 2003 2.116 2.125 2.116 2.114 268,363 -0.01(-0.59%)
Dec 04, 2003 2.142 2.147 2.122 2.126 561,190 -0.02(-1.11%)
Dec 03, 2003 2.161 2.165 2.143 2.150 1,083,831 -0.01(-0.68%)
Dec 02, 2003 2.135 2.168 2.135 2.165 1,382,589 +0.01(+0.52%)
Dec 01, 2003 2.131 2.158 2.130 2.154 1,157,223 +0.03(+1.27%)
Nov 28, 2003 2.107 2.127 2.099 2.127 181,626 +0.02(+0.94%)
Nov 26, 2003 2.113 2.114 2.098 2.107 378,080 -0.01(-0.28%)
Nov 25, 2003 2.111 2.116 2.094 2.113 673,131 -0.00(-0.02%)
Nov 24, 2003 2.088 2.113 2.088 2.113 544,139 +0.04(+2.06%)
Nov 21, 2003 2.057 2.074 2.053 2.071 596,774 +0.02(+0.88%)
Nov 20, 2003 2.075 2.077 2.046 2.053 1,514,546 -0.03(-1.34%)
Nov 19, 2003 2.095 2.097 2.072 2.080 1,169,826 -0.01(-0.67%)
Nov 18, 2003 2.091 2.109 2.089 2.094 931,857 +0.01(+0.28%)
Nov 17, 2003 2.053 2.089 2.053 2.089 1,808,856 -0.01(-0.28%)
Nov 14, 2003 2.122 2.124 2.092 2.094 1,401,122 -0.03(-1.50%)
Nov 13, 2003 2.138 2.140 2.123 2.126 1,079,383 -0.01(-0.55%)
Nov 12, 2003 2.118 2.141 2.113 2.138 871,068 +0.02(+1.17%)
Nov 11, 2003 2.116 2.124 2.104 2.113 737,627 -0.01(-0.63%)
Nov 10, 2003 2.145 2.151 2.118 2.127 868,102 -0.03(-1.56%)
Nov 07, 2003 2.152 2.161 2.136 2.161 949,649 +0.02(+0.73%)
Nov 06, 2003 2.144 2.152 2.125 2.145 1,716,189 -0.00(-0.06%)
Nov 05, 2003 2.148 2.158 2.128 2.146 896,273 -0.01(-0.31%)
Nov 04, 2003 2.158 2.170 2.153 2.153 1,382,856 +0.00(+0.04%)
Nov 03, 2003 2.123 2.152 2.123 2.152 1,055,705 +0.04(+1.72%)
Oct 31, 2003 2.134 2.134 2.093 2.116 1,558,285 -0.01(-0.68%)
Oct 30, 2003 2.136 2.136 2.128 2.130 622,721 -0.00(-0.11%)
Oct 29, 2003 2.089 2.136 2.089 2.132 1,501,202 +0.04(+2.04%)
Oct 28, 2003 2.057 2.091 2.044 2.089 1,177,239 +0.04(+1.93%)
Oct 27, 2003 1.983 2.057 1.983 2.050 1,467,842 +0.06(+3.03%)
Oct 24, 2003 2.012 2.032 1.981 1.990 1,952,675 -0.02(-1.23%)
Oct 23, 2003 2.035 2.035 2.003 2.014 866,620 -0.03(-1.32%)
Oct 22, 2003 2.037 2.054 2.031 2.041 931,116 -0.02(-1.09%)
Oct 21, 2003 2.023 2.080 2.001 2.064 2,126,147 -0.05(-2.17%)
Oct 20, 2003 2.046 2.120 2.046 2.110 632,358 +0.01(+0.49%)
Oct 17, 2003 2.147 2.147 2.099 2.099 636,065 -0.05(-2.22%)
Oct 16, 2003 2.120 2.166 2.120 2.147 1,403,346 +0.02(+1.02%)
Oct 15, 2003 2.089 2.112 2.076 2.125 1,395,191 +0.05(+2.65%)
Oct 14, 2003 2.064 2.075 2.062 2.071 578,982 -0.00(-0.02%)
Oct 13, 2003 2.057 2.079 2.057 2.071 329,893 +0.01(+0.61%)
Oct 10, 2003 2.058 2.076 2.056 2.058 334,341 +0.00(+0.18%)
Oct 09, 2003 2.059 2.090 2.059 2.055 495,211 +0.00(+0.00%)
Oct 08, 2003 2.071 2.075 2.055 2.055 571,569 -0.01(-0.57%)
Oct 07, 2003 2.035 2.100 2.035 2.067 1,527,149 +0.03(+1.23%)
Oct 06, 2003 2.017 2.044 2.017 2.041 455,920 +0.02(+1.05%)
Oct 03, 2003 2.018 2.037 2.015 2.020 661,270 +0.02(+1.08%)
Oct 02, 2003 2.000 2.014 1.993 1.999 793,969 -0.01(-0.67%)
Oct 01, 2003 1.933 2.012 1.933 2.012 1,358,866 +0.08(+4.41%)
Sep 30, 2003 1.953 1.953 1.906 1.927 1,250,631 -0.03(-1.40%)
Sep 29, 2003 1.969 1.970 1.947 1.955 1,090,503 -0.00(-0.07%)
Sep 26, 2003 1.956 1.956 1.956 1.956 1,191,324 -0.00(-0.02%)
Sep 25, 2003 1.983 1.983 1.956 1.956 663,494 -0.03(-1.34%)
Sep 24, 2003 2.008 2.010 1.981 1.983 1,409,277 -0.02(-1.12%)
Sep 23, 2003 1.994 2.010 1.992 2.005 1,811,080 +0.02(+0.91%)
Sep 22, 2003 1.981 2.013 1.976 1.987 1,533,821 -0.00(-0.23%)
Sep 19, 2003 1.981 2.005 1.974 1.992 968,183 +0.01(+0.57%)
Sep 18, 2003 1.960 1.990 1.961 1.981 1,685,794 +0.02(+1.06%)
Sep 17, 2003 1.918 1.940 1.918 1.960 2,169,886 +0.04(+2.18%)
Sep 16, 2003 1.869 1.919 1.877 1.918 1,317,351 +0.05(+2.62%)
Sep 15, 2003 1.847 1.872 1.844 1.869 1,279,543 +0.02(+1.19%)
Sep 12, 2003 1.842 1.859 1.828 1.847 952,615 -0.00(-0.10%)
Sep 11, 2003 1.823 1.850 1.821 1.849 896,273 +0.03(+1.53%)
Sep 10, 2003 1.862 1.862 1.814 1.821 1,218,012 -0.05(-2.53%)
Sep 09, 2003 1.877 1.885 1.866 1.868 742,075 -0.01(-0.34%)
Sep 08, 2003 1.884 1.897 1.871 1.875 851,793 -0.01(-0.29%)
Sep 05, 2003 1.898 1.898 1.876 1.880 616,790 -0.03(-1.55%)
Sep 04, 2003 1.906 1.913 1.902 1.910 857,724 +0.00(+0.05%)
Sep 03, 2003 1.920 1.926 1.906 1.909 957,063 -0.01(-0.77%)
Sep 02, 2003 1.888 1.931 1.884 1.924 780,625 +0.04(+1.95%)
Aug 29, 2003 1.882 1.888 1.875 1.887 375,856 +0.00(+0.14%)
Aug 28, 2003 1.863 1.885 1.843 1.884 429,974 +0.02(+1.11%)
Aug 27, 2003 1.868 1.868 1.857 1.863 876,257 -0.01(-0.43%)
Aug 26, 2003 1.880 1.885 1.857 1.871 597,515 -0.01(-0.64%)
Aug 25, 2003 1.897 1.898 1.871 1.884 1,088,279 -0.02(-0.85%)
Aug 22, 2003 1.918 1.920 1.895 1.900 1,472,290 -0.02(-0.94%)
Aug 21, 2003 1.897 1.922 1.895 1.918 969,665 +0.02(+1.07%)
Aug 20, 2003 1.866 1.909 1.857 1.897 1,482,669 +0.01(+0.52%)
Aug 19, 2003 1.893 1.908 1.881 1.888 1,065,297 -0.01(-0.33%)
Aug 18, 2003 1.839 1.895 1.832 1.894 1,172,050 +0.06(+3.01%)
Aug 15, 2003 1.841 1.842 1.833 1.839 352,875 +0.00(+0.10%)
Aug 14, 2003 1.821 1.841 1.801 1.837 1,064,556 +0.02(+1.11%)
Aug 13, 2003 1.792 1.817 1.790 1.817 913,324 +0.03(+1.46%)
Aug 12, 2003 1.783 1.793 1.781 1.790 679,062 +0.01(+0.33%)
Aug 11, 2003 1.781 1.788 1.777 1.785 502,624 +0.00(+0.08%)
Aug 08, 2003 1.765 1.785 1.765 1.783 693,147 +0.01(+0.79%)
Aug 07, 2003 1.763 1.773 1.756 1.769 681,286 +0.00(+0.13%)
Aug 06, 2003 1.767 1.776 1.756 1.767 664,977 -0.00(-0.13%)
Aug 05, 2003 1.782 1.783 1.768 1.769 904,428 -0.01(-0.73%)
Aug 04, 2003 1.778 1.791 1.769 1.782 749,489 +0.00(+0.00%)
Aug 01, 2003 1.777 1.785 1.774 1.782 1,086,055 +0.00(+0.20%)
Jul 31, 2003 1.787 1.790 1.775 1.779 1,071,228 -0.01(-0.30%)
Jul 30, 2003 1.799 1.799 1.776 1.784 565,638 -0.01(-0.80%)
Jul 29, 2003 1.789 1.799 1.776 1.799 845,121 +0.01(+0.63%)
Jul 28, 2003 1.787 1.797 1.775 1.787 630,875 -0.00(-0.25%)
Jul 25, 2003 1.774 1.799 1.769 1.792 911,841 +0.02(+0.96%)
Jul 24, 2003 1.787 1.787 1.772 1.775 901,462 -0.00(-0.28%)
Jul 23, 2003 1.776 1.781 1.743 1.780 1,188,359 +0.00(+0.20%)
Jul 22, 2003 1.745 1.781 1.720 1.776 1,393,709 +0.01(+0.51%)
Jul 21, 2003 1.776 1.798 1.743 1.767 901,462 -0.02(-1.03%)
Jul 18, 2003 1.745 1.786 1.744 1.786 672,390 +0.05(+2.88%)
Jul 17, 2003 1.776 1.788 1.732 1.736 1,954,899 -0.05(-2.75%)
Jul 16, 2003 1.796 1.803 1.769 1.785 708,715 -0.01(-0.77%)
Jul 15, 2003 1.783 1.802 1.772 1.799 1,108,295 +0.02(+1.01%)
Jul 14, 2003 1.826 1.826 1.771 1.781 899,980 -0.03(-1.44%)
Jul 11, 2003 1.790 1.803 1.788 1.807 899,238 +0.03(+1.41%)
Jul 10, 2003 1.767 1.795 1.761 1.781 1,642,797 +0.01(+0.41%)
Jul 09, 2003 1.786 1.786 1.759 1.774 1,564,957 -0.01(-0.60%)
Jul 08, 2003 1.729 1.792 1.729 1.785 1,278,060 +0.05(+2.90%)
Jul 07, 2003 1.740 1.772 1.734 1.735 1,379,623 -0.00(-0.28%)
Jul 03, 2003 1.712 1.745 1.712 1.740 1,377,399 +0.03(+1.50%)
Jul 02, 2003 1.686 1.715 1.685 1.714 1,278,802 +0.03(+1.65%)
Jul 01, 2003 1.652 1.692 1.650 1.686 2,323,342 +0.04(+2.32%)
Jun 30, 2003 1.698 1.703 1.648 1.648 4,883,171 -0.05(-3.04%)
Jun 27, 2003 1.713 1.729 1.693 1.700 1,238,028 -0.01(-0.79%)
Jun 26, 2003 1.705 1.731 1.698 1.713 1,385,554 +0.01(+0.34%)
Jun 25, 2003 1.693 1.727 1.688 1.707 1,003,025 +0.01(+0.72%)
Jun 24, 2003 1.696 1.717 1.689 1.695 1,496,013 -0.00(-0.03%)
Jun 23, 2003 1.727 1.727 1.691 1.696 1,120,156 -0.03(-2.00%)
Jun 20, 2003 1.729 1.740 1.724 1.730 1,046,023 +0.01(+0.55%)
Jun 19, 2003 1.718 1.736 1.709 1.721 1,093,468 +0.00(+0.05%)
Jun 18, 2003 1.717 1.724 1.706 1.720 1,220,978 +0.00(+0.16%)
Jun 17, 2003 1.731 1.731 1.700 1.717 627,169 -0.01(-0.73%)
Jun 16, 2003 1.698 1.731 1.698 1.730 822,881 +0.02(+1.21%)
Jun 13, 2003 1.729 1.736 1.709 1.709 986,716 -0.03(-1.48%)
Jun 12, 2003 1.726 1.761 1.723 1.735 1,142,396 +0.02(+0.97%)
Jun 11, 2003 1.679 1.719 1.669 1.718 950,391 +0.03(+2.03%)
Jun 10, 2003 1.664 1.684 1.661 1.684 539,691 +0.02(+1.44%)
Jun 09, 2003 1.687 1.700 1.660 1.660 701,302 -0.03(-1.81%)
Jun 06, 2003 1.713 1.720 1.684 1.691 1,458,205 -0.02(-0.92%)
Jun 05, 2003 1.700 1.710 1.686 1.706 799,900 +0.00(+0.13%)
Jun 04, 2003 1.679 1.705 1.673 1.704 816,950 +0.02(+1.47%)
Jun 03, 2003 1.658 1.686 1.585 1.679 1,155,740 +0.01(+0.62%)
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.