AMETEK Solidstate Controls (NY: AME )

183.34 +14.43 (+8.54%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 5.530 5.552 5.449 5.546 712,103 -0.01(-0.19%)
Jul 29, 2004 5.503 5.573 5.496 5.557 918,209 +0.07(+1.21%)
Jul 28, 2004 5.476 5.546 5.384 5.491 866,683 +0.02(+0.39%)
Jul 27, 2004 5.507 5.507 5.446 5.469 1,786,746 -0.04(-0.69%)
Jul 26, 2004 5.561 5.656 5.446 5.507 1,531,708 -0.05(-0.94%)
Jul 23, 2004 5.683 5.683 5.550 5.559 1,544,312 -0.14(-2.52%)
Jul 22, 2004 5.730 5.777 5.604 5.703 1,483,147 -0.03(-0.44%)
Jul 21, 2004 5.476 5.744 5.476 5.728 3,383,697 +0.26(+4.77%)
Jul 20, 2004 5.485 5.509 5.449 5.467 1,548,019 +0.00(+0.00%)
Jul 19, 2004 5.483 5.491 5.438 5.467 969,365 +0.00(+0.03%)
Jul 16, 2004 5.518 5.552 5.465 5.465 815,156 -0.05(-0.95%)
Jul 15, 2004 5.514 5.532 5.485 5.518 1,900,178 +0.00(+0.07%)
Jul 14, 2004 5.494 5.559 5.458 5.514 1,269,627 -0.01(-0.13%)
Jul 13, 2004 5.500 5.581 5.496 5.521 1,424,207 +0.02(+0.39%)
Jul 12, 2004 5.528 5.528 5.424 5.500 1,033,124 -0.03(-0.52%)
Jul 09, 2004 5.485 5.593 5.485 5.528 1,096,142 +0.04(+0.79%)
Jul 08, 2004 5.437 5.521 5.384 5.485 1,217,359 +0.07(+1.33%)
Jul 07, 2004 5.413 5.480 5.379 5.413 1,793,418 +0.02(+0.37%)
Jul 06, 2004 5.428 5.469 5.393 5.393 1,034,236 -0.03(-0.63%)
Jul 02, 2004 5.494 5.505 5.377 5.428 1,277,412 -0.10(-1.89%)
Jul 01, 2004 5.530 5.557 5.460 5.532 1,372,310 -0.03(-0.45%)
Jun 30, 2004 5.530 5.575 5.516 5.557 1,621,416 -0.00(-0.03%)
Jun 29, 2004 5.422 5.572 5.408 5.559 1,287,421 +0.15(+2.73%)
Jun 28, 2004 5.408 5.447 5.392 5.411 1,383,060 -0.02(-0.30%)
Jun 25, 2004 5.392 5.449 5.372 5.428 2,447,323 +0.06(+1.07%)
Jun 24, 2004 5.428 5.428 5.350 5.370 982,710 -0.02(-0.33%)
Jun 23, 2004 5.341 5.428 5.282 5.388 1,368,603 +0.08(+1.46%)
Jun 22, 2004 5.224 5.332 5.205 5.311 1,358,965 +0.10(+1.93%)
Jun 21, 2004 5.287 5.287 5.196 5.210 897,080 -0.09(-1.63%)
Jun 18, 2004 5.287 5.352 5.284 5.296 1,109,487 +0.01(+0.14%)
Jun 17, 2004 5.314 5.332 5.233 5.289 1,954,300 -0.06(-1.04%)
Jun 16, 2004 5.215 5.358 5.189 5.345 1,718,909 +0.12(+2.20%)
Jun 15, 2004 4.992 5.260 4.982 5.230 1,884,609 +0.24(+4.83%)
Jun 14, 2004 4.982 5.023 4.969 4.989 764,371 -0.04(-0.75%)
Jun 10, 2004 4.973 5.057 4.964 5.027 642,783 +0.07(+1.45%)
Jun 09, 2004 5.018 5.032 4.953 4.955 527,127 -0.08(-1.61%)
Jun 08, 2004 4.967 5.057 4.937 5.036 1,140,626 +0.02(+0.47%)
Jun 07, 2004 4.928 5.014 4.894 5.012 582,360 +0.13(+2.65%)
Jun 04, 2004 4.843 4.920 4.820 4.883 575,317 +0.05(+1.00%)
Jun 03, 2004 4.910 4.910 4.834 4.834 709,138 -0.10(-2.04%)
Jun 02, 2004 4.912 4.949 4.877 4.935 939,339 +0.06(+1.22%)
Jun 01, 2004 4.814 4.901 4.814 4.876 738,052 +0.02(+0.37%)
May 28, 2004 4.809 4.868 4.778 4.858 1,015,702 +0.05(+1.01%)
May 27, 2004 4.811 4.838 4.766 4.809 712,845 -0.00(-0.04%)
May 26, 2004 4.739 4.811 4.714 4.811 745,095 +0.05(+0.98%)
May 25, 2004 4.750 4.823 4.703 4.764 697,646 +0.01(+0.30%)
May 24, 2004 4.732 4.775 4.710 4.750 544,920 +0.01(+0.11%)
May 21, 2004 4.660 4.746 4.635 4.744 850,372 +0.09(+1.85%)
May 20, 2004 4.658 4.706 4.626 4.658 399,608 +0.03(+0.58%)
May 19, 2004 4.676 4.773 4.627 4.631 663,172 -0.04(-0.81%)
May 18, 2004 4.694 4.748 4.667 4.669 872,614 +0.01(+0.15%)
May 17, 2004 4.640 4.746 4.622 4.662 951,942 -0.00(-0.04%)
May 14, 2004 4.696 4.728 4.644 4.663 938,597 -0.02(-0.46%)
May 13, 2004 4.604 4.728 4.604 4.685 738,422 +0.04(+0.97%)
May 12, 2004 4.694 4.694 4.559 4.640 1,062,039 -0.09(-1.83%)
May 11, 2004 4.636 4.726 4.600 4.726 1,104,298 +0.09(+1.94%)
May 10, 2004 4.656 4.687 4.521 4.636 787,354 -0.02(-0.50%)
May 07, 2004 4.735 4.804 4.656 4.660 442,608 -0.12(-2.52%)
May 06, 2004 4.838 4.838 4.712 4.780 1,067,599 -0.08(-1.74%)
May 05, 2004 4.773 4.881 4.773 4.865 757,699 +0.09(+1.92%)
May 04, 2004 4.771 4.847 4.760 4.773 1,651,813 +0.00(+0.04%)
May 03, 2004 4.766 4.782 4.712 4.771 1,013,478 +0.01(+0.11%)
Apr 30, 2004 4.775 4.802 4.730 4.766 608,309 -0.01(-0.23%)
Apr 29, 2004 4.877 4.885 4.744 4.777 451,876 -0.09(-1.78%)
Apr 28, 2004 4.856 4.908 4.820 4.863 1,043,504 -0.03(-0.62%)
Apr 27, 2004 4.856 4.937 4.845 4.894 1,126,910 +0.04(+0.78%)
Apr 26, 2004 4.913 4.937 4.843 4.856 1,651,072 -0.11(-2.24%)
Apr 23, 2004 5.009 5.009 4.964 4.967 1,327,826 -0.01(-0.29%)
Apr 22, 2004 4.991 5.001 4.964 4.982 1,617,339 -0.01(-0.18%)
Apr 21, 2004 4.955 5.197 4.955 4.991 2,995,951 +0.08(+1.65%)
Apr 20, 2004 4.854 4.919 4.850 4.910 1,359,706 +0.05(+1.11%)
Apr 19, 2004 4.838 4.856 4.746 4.856 307,676 +0.04(+0.75%)
Apr 16, 2004 4.793 4.834 4.732 4.820 566,420 +0.01(+0.30%)
Apr 15, 2004 4.807 4.852 4.768 4.805 714,698 +0.00(+0.00%)
Apr 14, 2004 4.787 4.845 4.755 4.805 594,593 +0.02(+0.41%)
Apr 13, 2004 4.838 4.874 4.786 4.786 1,006,064 -0.06(-1.26%)
Apr 12, 2004 4.838 4.892 4.804 4.847 627,214 +0.02(+0.37%)
Apr 08, 2004 4.814 4.840 4.787 4.829 472,635 +0.04(+0.90%)
Apr 07, 2004 4.802 4.822 4.737 4.786 516,747 -0.01(-0.30%)
Apr 06, 2004 4.784 4.820 4.751 4.800 510,816 -0.00(-0.08%)
Apr 05, 2004 4.766 4.841 4.760 4.804 622,766 +0.02(+0.45%)
Apr 02, 2004 4.766 4.811 4.760 4.782 646,861 +0.08(+1.61%)
Apr 01, 2004 4.640 4.733 4.640 4.706 745,466 +0.10(+2.07%)
Mar 31, 2004 4.586 4.644 4.543 4.611 1,505,760 +0.03(+0.55%)
Mar 30, 2004 4.550 4.586 4.523 4.586 953,054 +0.01(+0.24%)
Mar 29, 2004 4.390 4.599 4.390 4.575 1,680,727 +0.19(+4.31%)
Mar 26, 2004 4.298 4.386 4.280 4.386 1,294,093 +0.11(+2.48%)
Mar 25, 2004 4.189 4.305 4.181 4.280 792,173 +0.12(+2.85%)
Mar 24, 2004 4.162 4.219 4.162 4.162 426,298 -0.01(-0.22%)
Mar 23, 2004 4.183 4.203 4.145 4.171 320,650 +0.02(+0.56%)
Mar 22, 2004 4.194 4.210 4.135 4.147 626,473 -0.09(-2.16%)
Mar 19, 2004 4.307 4.307 4.226 4.239 1,353,034 -0.06(-1.38%)
Mar 18, 2004 4.320 4.325 4.221 4.298 512,670 -0.01(-0.17%)
Mar 17, 2004 4.271 4.327 4.262 4.305 498,583 +0.06(+1.53%)
Mar 16, 2004 4.235 4.289 4.230 4.241 467,445 +0.01(+0.13%)
Mar 15, 2004 4.334 4.361 4.233 4.235 807,001 -0.11(-2.48%)
Mar 12, 2004 4.248 4.347 4.235 4.343 390,341 +0.10(+2.24%)
Mar 11, 2004 4.361 4.361 4.246 4.248 713,957 -0.11(-2.60%)
Mar 10, 2004 4.406 4.415 4.352 4.361 896,709 -0.01(-0.25%)
Mar 09, 2004 4.388 4.401 4.363 4.372 516,006 -0.03(-0.57%)
Mar 08, 2004 4.473 4.473 4.395 4.397 627,956 -0.10(-2.16%)
Mar 05, 2004 4.439 4.521 4.424 4.494 509,704 +0.04(+0.97%)
Mar 04, 2004 4.433 4.460 4.388 4.451 927,106 +0.00(+0.04%)
Mar 03, 2004 4.460 4.469 4.379 4.449 812,561 -0.03(-0.72%)
Mar 02, 2004 4.527 4.617 4.455 4.482 536,765 -0.03(-0.72%)
Mar 01, 2004 4.444 4.545 4.442 4.514 1,118,013 +2.28(+102.21%)
Feb 27, 2004 2.246 2.246 2.214 2.232 799,216 -0.01(-0.38%)
Feb 26, 2004 2.226 2.247 2.225 2.241 393,677 +0.01(+0.46%)
Feb 25, 2004 2.199 2.240 2.194 2.231 688,008 +0.03(+1.25%)
Feb 24, 2004 2.204 2.232 2.194 2.203 603,490 -0.00(-0.02%)
Feb 23, 2004 2.230 2.245 2.199 2.204 605,714 -0.03(-1.39%)
Feb 20, 2004 2.235 2.242 2.214 2.235 535,282 +0.00(+0.16%)
Feb 19, 2004 2.259 2.271 2.230 2.231 544,920 -0.02(-0.92%)
Feb 18, 2004 2.263 2.278 2.246 2.252 421,850 -0.01(-0.62%)
Feb 17, 2004 2.244 2.266 2.244 2.266 432,229 +0.02(+0.80%)
Feb 13, 2004 2.246 2.270 2.242 2.248 949,718 -0.00(-0.12%)
Feb 12, 2004 2.223 2.253 2.223 2.250 1,183,997 +0.03(+1.21%)
Feb 11, 2004 2.219 2.242 2.207 2.223 1,041,650 +0.00(+0.00%)
Feb 10, 2004 2.228 2.230 2.204 2.223 1,640,692 -0.00(-0.18%)
Feb 09, 2004 2.262 2.274 2.227 2.227 970,477 -0.04(-1.69%)
Feb 06, 2004 2.248 2.266 2.244 2.266 973,443 +0.01(+0.48%)
Feb 05, 2004 2.271 2.273 2.248 2.255 930,442 -0.02(-0.69%)
Feb 04, 2004 2.271 2.278 2.262 2.271 1,315,223 -0.00(-0.04%)
Feb 03, 2004 2.280 2.284 2.268 2.271 837,769 -0.01(-0.45%)
Feb 02, 2004 2.315 2.327 2.278 2.282 1,252,946 -0.03(-1.46%)
Jan 30, 2004 2.282 2.317 2.257 2.315 1,378,982 +0.04(+1.86%)
Jan 29, 2004 2.262 2.277 2.250 2.273 1,031,271 +0.02(+0.84%)
Jan 28, 2004 2.271 2.292 2.248 2.254 1,600,657 -0.00(-0.18%)
Jan 27, 2004 2.261 2.273 2.250 2.258 694,681 -0.01(-0.26%)
Jan 26, 2004 2.257 2.268 2.242 2.264 523,420 +0.00(+0.10%)
Jan 23, 2004 2.271 2.284 2.253 2.262 767,337 -0.01(-0.47%)
Jan 22, 2004 2.284 2.289 2.266 2.273 630,180 -0.02(-0.69%)
Jan 21, 2004 2.290 2.292 2.275 2.288 839,993 -0.00(-0.08%)
Jan 20, 2004 2.255 2.291 2.246 2.290 1,653,296 +0.04(+1.58%)
Jan 16, 2004 2.257 2.262 2.244 2.255 404,798 -0.00(-0.08%)
Jan 15, 2004 2.241 2.257 2.239 2.257 938,597 +0.01(+0.30%)
Jan 14, 2004 2.246 2.263 2.243 2.250 437,419 +0.00(+0.18%)
Jan 13, 2004 2.237 2.247 2.230 2.246 728,784 -0.00(-0.10%)
Jan 12, 2004 2.244 2.248 2.236 2.248 641,301 +0.00(+0.00%)
Jan 09, 2004 2.239 2.251 2.239 2.248 980,857 +0.00(+0.20%)
Jan 08, 2004 2.244 2.246 2.228 2.244 497,471 +0.00(+0.18%)
Jan 07, 2004 2.227 2.243 2.227 2.239 429,263 +0.01(+0.59%)
Jan 06, 2004 2.243 2.243 2.225 2.226 954,908 -0.02(-0.96%)
Jan 05, 2004 2.210 2.248 2.199 2.248 907,459 +0.05(+2.17%)
Jan 02, 2004 2.174 2.203 2.169 2.200 682,818 +0.03(+1.41%)
Dec 31, 2003 2.176 2.181 2.164 2.170 510,816 -0.01(-0.37%)
Dec 30, 2003 2.186 2.186 2.172 2.178 345,487 -0.00(-0.23%)
Dec 29, 2003 2.193 2.194 2.172 2.183 511,558 -0.01(-0.25%)
Dec 26, 2003 2.186 2.191 2.181 2.188 121,587 +0.00(+0.10%)
Dec 24, 2003 2.181 2.190 2.178 2.186 212,037 +0.00(+0.14%)
Dec 23, 2003 2.180 2.187 2.177 2.183 596,817 -0.01(-0.55%)
Dec 22, 2003 2.176 2.195 2.168 2.195 647,973 +0.02(+0.89%)
Dec 19, 2003 2.176 2.178 2.148 2.176 543,437 -0.00(-0.23%)
Dec 18, 2003 2.131 2.181 2.128 2.181 762,147 +0.05(+2.23%)
Dec 17, 2003 2.104 2.133 2.092 2.133 831,837 +0.04(+1.85%)
Dec 16, 2003 2.113 2.113 2.081 2.094 437,419 -0.02(-0.75%)
Dec 15, 2003 2.120 2.127 2.115 2.110 523,420 +0.00(+0.13%)
Dec 12, 2003 2.091 2.107 2.076 2.107 1,057,961 +0.02(+0.99%)
Dec 11, 2003 2.057 2.095 2.057 2.087 950,460 +0.03(+1.24%)
Dec 10, 2003 2.100 2.101 2.063 2.061 1,218,842 -0.04(-1.74%)
Dec 09, 2003 2.129 2.131 2.095 2.097 621,283 -0.02(-1.12%)
Dec 08, 2003 2.116 2.123 2.095 2.121 844,441 +0.01(+0.36%)
Dec 05, 2003 2.115 2.125 2.115 2.114 268,382 -0.01(-0.59%)
Dec 04, 2003 2.141 2.147 2.122 2.126 561,231 -0.02(-1.11%)
Dec 03, 2003 2.160 2.165 2.143 2.150 1,083,910 -0.01(-0.69%)
Dec 02, 2003 2.135 2.168 2.135 2.165 1,382,689 +0.01(+0.52%)
Dec 01, 2003 2.131 2.158 2.130 2.154 1,157,307 +0.03(+1.27%)
Nov 28, 2003 2.106 2.127 2.099 2.127 181,640 +0.02(+0.94%)
Nov 26, 2003 2.113 2.114 2.098 2.107 378,108 -0.01(-0.28%)
Nov 25, 2003 2.111 2.116 2.094 2.113 673,180 -0.00(-0.02%)
Nov 24, 2003 2.088 2.113 2.088 2.113 544,179 +0.04(+2.06%)
Nov 21, 2003 2.057 2.074 2.052 2.070 596,817 +0.02(+0.88%)
Nov 20, 2003 2.075 2.077 2.046 2.052 1,514,656 -0.03(-1.34%)
Nov 19, 2003 2.095 2.097 2.072 2.080 1,169,911 -0.01(-0.67%)
Nov 18, 2003 2.091 2.109 2.088 2.094 931,925 +0.01(+0.28%)
Nov 17, 2003 2.052 2.088 2.052 2.088 1,808,988 -0.01(-0.28%)
Nov 14, 2003 2.122 2.124 2.092 2.094 1,401,224 -0.03(-1.50%)
Nov 13, 2003 2.138 2.140 2.123 2.126 1,079,461 -0.01(-0.55%)
Nov 12, 2003 2.118 2.141 2.113 2.138 871,131 +0.02(+1.17%)
Nov 11, 2003 2.115 2.123 2.104 2.113 737,681 -0.01(-0.63%)
Nov 10, 2003 2.145 2.151 2.118 2.127 868,165 -0.03(-1.56%)
Nov 07, 2003 2.151 2.160 2.136 2.160 949,718 +0.02(+0.73%)
Nov 06, 2003 2.144 2.152 2.124 2.145 1,716,314 -0.00(-0.06%)
Nov 05, 2003 2.148 2.158 2.128 2.146 896,338 -0.01(-0.31%)
Nov 04, 2003 2.158 2.169 2.153 2.153 1,382,956 +0.00(+0.04%)
Nov 03, 2003 2.123 2.152 2.123 2.152 1,055,781 +0.04(+1.72%)
Oct 31, 2003 2.133 2.133 2.092 2.115 1,558,398 -0.01(-0.68%)
Oct 30, 2003 2.136 2.136 2.128 2.130 622,766 -0.00(-0.11%)
Oct 29, 2003 2.089 2.136 2.089 2.132 1,501,311 +0.04(+2.04%)
Oct 28, 2003 2.057 2.091 2.043 2.089 1,177,325 +0.04(+1.93%)
Oct 27, 2003 1.983 2.057 1.983 2.050 1,467,949 +0.06(+3.03%)
Oct 24, 2003 2.012 2.032 1.981 1.990 1,952,817 -0.02(-1.23%)
Oct 23, 2003 2.034 2.034 2.003 2.014 866,683 -0.03(-1.32%)
Oct 22, 2003 2.037 2.054 2.031 2.041 931,183 -0.02(-1.09%)
Oct 21, 2003 2.023 2.079 2.001 2.064 2,126,302 -0.05(-2.17%)
Oct 20, 2003 2.046 2.120 2.046 2.110 632,404 +0.01(+0.49%)
Oct 17, 2003 2.146 2.146 2.099 2.099 636,111 -0.05(-2.22%)
Oct 16, 2003 2.120 2.166 2.120 2.147 1,403,448 +0.02(+1.02%)
Oct 15, 2003 2.089 2.112 2.076 2.125 1,395,293 +0.05(+2.65%)
Oct 14, 2003 2.064 2.075 2.062 2.070 579,024 -0.00(-0.02%)
Oct 13, 2003 2.057 2.079 2.057 2.071 329,917 +0.01(+0.61%)
Oct 10, 2003 2.058 2.076 2.056 2.058 334,366 +0.00(+0.18%)
Oct 09, 2003 2.059 2.090 2.059 2.055 495,247 +0.00(+0.00%)
Oct 08, 2003 2.070 2.075 2.055 2.055 571,610 -0.01(-0.57%)
Oct 07, 2003 2.034 2.100 2.034 2.066 1,527,260 +0.03(+1.23%)
Oct 06, 2003 2.017 2.044 2.017 2.041 455,953 +0.02(+1.05%)
Oct 03, 2003 2.017 2.037 2.015 2.020 661,318 +0.02(+1.08%)
Oct 02, 2003 1.999 2.014 1.993 1.999 794,027 -0.01(-0.67%)
Oct 01, 2003 1.933 2.012 1.933 2.012 1,358,965 +0.08(+4.41%)
Sep 30, 2003 1.953 1.953 1.905 1.927 1,250,722 -0.03(-1.40%)
Sep 29, 2003 1.969 1.970 1.947 1.954 1,090,582 -0.00(-0.07%)
Sep 26, 2003 1.956 1.956 1.956 1.956 1,191,411 -0.00(-0.02%)
Sep 25, 2003 1.983 1.983 1.956 1.956 663,542 -0.03(-1.34%)
Sep 24, 2003 2.007 2.010 1.981 1.983 1,409,379 -0.02(-1.12%)
Sep 23, 2003 1.994 2.010 1.992 2.005 1,811,212 +0.02(+0.91%)
Sep 22, 2003 1.981 2.012 1.976 1.987 1,533,932 -0.00(-0.23%)
Sep 19, 2003 1.981 2.005 1.974 1.992 968,253 +0.01(+0.57%)
Sep 18, 2003 1.960 1.990 1.961 1.981 1,685,917 +0.02(+1.05%)
Sep 17, 2003 1.918 1.940 1.918 1.960 2,170,044 +0.04(+2.18%)
Sep 16, 2003 1.869 1.918 1.877 1.918 1,317,447 +0.05(+2.62%)
Sep 15, 2003 1.847 1.872 1.844 1.869 1,279,636 +0.02(+1.19%)
Sep 12, 2003 1.842 1.859 1.828 1.847 952,684 -0.00(-0.10%)
Sep 11, 2003 1.823 1.850 1.821 1.849 896,338 +0.03(+1.53%)
Sep 10, 2003 1.861 1.861 1.814 1.821 1,218,101 -0.05(-2.53%)
Sep 09, 2003 1.877 1.885 1.866 1.868 742,129 -0.01(-0.34%)
Sep 08, 2003 1.884 1.897 1.870 1.874 851,855 -0.01(-0.29%)
Sep 05, 2003 1.898 1.898 1.876 1.880 616,835 -0.03(-1.55%)
Sep 04, 2003 1.906 1.913 1.902 1.909 857,786 +0.00(+0.05%)
Sep 03, 2003 1.920 1.926 1.906 1.909 957,132 -0.01(-0.77%)
Sep 02, 2003 1.888 1.931 1.884 1.923 780,682 +0.04(+1.95%)
Aug 29, 2003 1.882 1.888 1.875 1.887 375,883 +0.00(+0.14%)
Aug 28, 2003 1.863 1.885 1.843 1.884 430,005 +0.02(+1.11%)
Aug 27, 2003 1.868 1.868 1.857 1.863 876,321 -0.01(-0.43%)
Aug 26, 2003 1.880 1.885 1.857 1.871 597,559 -0.01(-0.64%)
Aug 25, 2003 1.897 1.898 1.871 1.883 1,088,358 -0.02(-0.85%)
Aug 22, 2003 1.918 1.919 1.895 1.900 1,472,397 -0.02(-0.94%)
Aug 21, 2003 1.897 1.922 1.895 1.918 969,736 +0.02(+1.07%)
Aug 20, 2003 1.866 1.909 1.857 1.897 1,482,777 +0.01(+0.53%)
Aug 19, 2003 1.893 1.908 1.881 1.887 1,065,375 -0.01(-0.33%)
Aug 18, 2003 1.838 1.895 1.832 1.894 1,172,135 +0.06(+3.01%)
Aug 15, 2003 1.841 1.842 1.833 1.838 352,900 +0.00(+0.10%)
Aug 14, 2003 1.820 1.841 1.801 1.837 1,064,633 +0.02(+1.11%)
Aug 13, 2003 1.792 1.816 1.789 1.816 913,390 +0.03(+1.46%)
Aug 12, 2003 1.783 1.793 1.780 1.790 679,111 +0.01(+0.33%)
Aug 11, 2003 1.780 1.788 1.777 1.784 502,661 +0.00(+0.08%)
Aug 08, 2003 1.765 1.784 1.765 1.783 693,198 +0.01(+0.79%)
Aug 07, 2003 1.762 1.773 1.756 1.769 681,336 +0.00(+0.13%)
Aug 06, 2003 1.767 1.776 1.756 1.767 665,025 -0.00(-0.13%)
Aug 05, 2003 1.782 1.783 1.768 1.769 904,494 -0.01(-0.73%)
Aug 04, 2003 1.778 1.791 1.769 1.782 749,543 +0.00(+0.00%)
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.