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 (%)
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%)
May 01, 2006 6.522 6.938 6.522 6.825 278,538 +0.34(+5.19%)
Apr 28, 2006 6.495 6.617 6.397 6.488 175,393 +0.20(+3.23%)
Apr 27, 2006 6.312 6.443 6.221 6.285 115,978 -0.05(-0.73%)
Apr 26, 2006 6.427 6.574 6.307 6.332 167,313 -0.08(-1.23%)
Apr 25, 2006 6.506 6.531 6.206 6.410 166,362 -0.12(-1.87%)
Apr 24, 2006 6.396 6.559 6.364 6.532 195,357 +0.18(+2.88%)
Apr 21, 2006 6.101 6.370 6.082 6.349 164,936 +0.27(+4.50%)
Apr 20, 2006 5.996 6.102 5.996 6.076 240,512 +0.08(+1.33%)
Apr 19, 2006 5.954 6.101 5.938 5.996 274,260 +0.17(+3.00%)
Apr 18, 2006 5.654 5.860 5.634 5.821 125,960 +0.17(+3.05%)
Apr 17, 2006 5.607 5.728 5.607 5.649 103,144 +0.04(+0.66%)
Apr 13, 2006 5.611 5.632 5.580 5.612 59,890 +0.00(+0.02%)
Apr 12, 2006 5.680 5.705 5.549 5.611 125,485 -0.10(-1.68%)
Apr 11, 2006 5.931 5.933 5.680 5.707 105,521 -0.25(-4.12%)
Apr 10, 2006 5.849 5.996 5.837 5.952 50,859 +0.12(+2.13%)
Apr 07, 2006 5.970 5.996 5.738 5.828 67,495 -0.17(-2.81%)
Apr 06, 2006 5.975 5.996 5.975 5.996 35,649 -0.02(-0.31%)
Apr 05, 2006 5.996 6.027 5.940 6.015 178,721 +0.01(+0.23%)
Apr 04, 2006 5.996 6.027 5.971 6.001 117,879 +0.03(+0.51%)
Apr 03, 2006 5.996 6.049 5.943 5.971 68,921 -0.02(-0.39%)
Mar 31, 2006 5.875 6.022 5.875 5.994 85,082 +0.15(+2.48%)
Mar 30, 2006 5.943 6.095 5.849 5.849 173,967 -0.09(-1.59%)
Mar 29, 2006 6.163 6.296 5.922 5.943 256,198 -0.19(-3.15%)
Mar 28, 2006 6.075 6.233 6.075 6.137 113,126 +0.07(+1.11%)
Mar 27, 2006 6.022 6.101 5.970 6.070 77,002 +0.02(+0.35%)
Mar 24, 2006 5.912 6.078 5.911 6.049 60,841 +0.14(+2.31%)
Mar 23, 2006 5.960 5.996 5.839 5.912 67,020 -0.05(-0.81%)
Mar 22, 2006 5.917 6.101 5.869 5.960 97,441 +0.07(+1.18%)
Mar 21, 2006 5.985 6.101 5.891 5.891 70,822 -0.10(-1.70%)
Mar 20, 2006 5.970 6.025 5.907 5.993 73,674 +0.05(+0.81%)
Mar 17, 2006 6.021 6.021 5.944 5.944 198,209 -0.08(-1.34%)
Mar 16, 2006 5.838 6.148 5.838 6.025 65,594 +0.17(+2.89%)
Mar 15, 2006 5.880 5.891 5.838 5.856 52,285 +0.00(+0.00%)
Mar 14, 2006 5.729 5.890 5.729 5.856 174,918 +0.13(+2.22%)
Mar 13, 2006 5.680 5.775 5.680 5.729 34,223 +0.05(+0.85%)
Mar 10, 2006 5.617 5.680 5.597 5.680 38,025 +0.04(+0.75%)
Mar 09, 2006 5.732 5.774 5.638 5.638 60,365 -0.09(-1.65%)
Mar 08, 2006 5.515 5.733 5.434 5.733 52,760 +0.24(+4.41%)
Mar 07, 2006 5.671 5.671 5.426 5.491 85,557 -0.19(-3.35%)
Mar 06, 2006 5.775 5.775 5.680 5.681 64,643 -0.11(-1.89%)
Mar 03, 2006 5.754 5.891 5.707 5.791 81,755 +0.01(+0.18%)
Mar 02, 2006 5.943 6.022 5.707 5.780 79,854 -0.14(-2.31%)
Mar 01, 2006 5.644 5.939 5.628 5.917 120,731 +0.30(+5.26%)
Feb 28, 2006 5.835 5.838 5.589 5.621 57,038 -0.21(-3.66%)
Feb 27, 2006 5.970 6.148 5.580 5.835 314,187 -0.06(-0.95%)
Feb 24, 2006 5.669 5.891 5.644 5.891 76,051 +0.23(+4.11%)
Feb 23, 2006 5.496 5.822 5.470 5.658 79,854 +0.14(+2.46%)
Feb 22, 2006 5.281 5.785 5.281 5.523 179,196 +0.27(+5.11%)
Feb 21, 2006 5.843 5.890 5.170 5.254 269,507 -0.62(-10.48%)
Feb 17, 2006 5.996 6.148 5.701 5.870 200,110 -0.10(-1.67%)
Feb 16, 2006 5.775 6.101 5.723 5.970 237,185 +0.26(+4.47%)
Feb 15, 2006 5.410 5.841 5.386 5.714 199,635 +0.30(+5.62%)
Feb 14, 2006 5.354 5.430 5.343 5.410 83,656 +0.08(+1.48%)
Feb 13, 2006 5.354 5.364 5.291 5.331 51,334 -0.02(-0.43%)
Feb 10, 2006 5.324 5.385 5.281 5.354 65,594 +0.06(+1.07%)
Feb 09, 2006 5.205 5.338 5.196 5.297 106,472 +0.12(+2.27%)
Feb 08, 2006 5.165 5.205 5.160 5.180 125,485 -0.03(-0.53%)
Feb 07, 2006 5.395 5.395 5.206 5.207 74,625 -0.20(-3.70%)
Feb 06, 2006 5.417 5.417 5.024 5.407 196,308 -0.02(-0.41%)
Feb 03, 2006 5.431 5.431 5.428 5.429 84,132 -0.00(-0.04%)
Feb 02, 2006 5.428 5.434 5.428 5.431 89,360 +0.00(+0.06%)
Feb 01, 2006 5.457 5.465 5.428 5.428 119,781 -0.03(-0.54%)
Jan 31, 2006 5.429 5.512 5.428 5.457 75,576 +0.01(+0.25%)
Jan 30, 2006 5.387 5.528 5.387 5.444 155,905 +0.06(+1.05%)
Jan 27, 2006 5.228 5.450 5.190 5.387 144,022 +0.16(+3.04%)
Jan 26, 2006 5.050 5.312 5.049 5.228 139,744 +0.18(+3.52%)
Jan 25, 2006 5.012 5.076 4.988 5.050 140,695 +0.01(+0.29%)
Jan 24, 2006 5.110 5.186 4.944 5.036 138,318 -0.10(-1.95%)
Jan 23, 2006 4.944 5.228 4.895 5.135 93,638 +0.19(+3.87%)
Jan 20, 2006 5.045 5.049 4.813 4.944 111,225 -0.10(-2.00%)
Jan 19, 2006 4.939 5.076 4.891 5.045 117,404 +0.17(+3.56%)
Jan 18, 2006 4.828 4.944 4.787 4.871 104,095 +0.03(+0.70%)
Jan 17, 2006 4.797 4.891 4.735 4.838 77,002 -0.01(-0.11%)
Jan 13, 2006 4.749 4.876 4.749 4.843 124,059 +0.07(+1.41%)
Jan 12, 2006 4.724 4.845 4.661 4.776 265,705 +0.04(+0.89%)
Jan 11, 2006 4.713 4.943 4.550 4.734 239,086 +0.02(+0.45%)
Jan 10, 2006 4.649 4.839 4.640 4.713 155,905 +0.00(+0.00%)
Jan 09, 2006 4.444 4.726 4.444 4.713 92,687 +0.31(+7.05%)
Jan 06, 2006 4.145 4.460 4.145 4.402 58,939 +0.22(+5.28%)
Jan 05, 2006 4.181 4.197 4.178 4.181 35,649 -0.01(-0.18%)
Jan 04, 2006 4.176 4.234 4.140 4.189 189,178 +0.02(+0.50%)
Jan 03, 2006 4.124 4.208 4.105 4.168 134,991 +0.04(+0.97%)
Dec 30, 2005 4.187 4.187 4.124 4.128 35,173 -0.07(-1.65%)
Dec 29, 2005 4.187 4.260 4.187 4.197 103,144 +0.01(+0.25%)
Dec 28, 2005 4.160 4.197 4.160 4.187 146,399 +0.00(+0.03%)
Dec 27, 2005 4.155 4.199 4.125 4.186 29,469 -0.02(-0.52%)
Dec 23, 2005 4.207 4.208 4.129 4.208 19,012 +0.01(+0.20%)
Dec 22, 2005 4.171 4.208 4.171 4.199 21,864 +0.05(+1.29%)
Dec 21, 2005 4.192 4.207 4.118 4.146 66,069 -0.03(-0.66%)
Dec 20, 2005 4.276 4.276 4.166 4.173 46,106 -0.12(-2.89%)
Dec 19, 2005 4.437 4.450 4.254 4.297 73,199 -0.14(-3.15%)
Dec 16, 2005 4.392 4.470 4.376 4.437 184,424 +0.09(+2.16%)
Dec 15, 2005 4.575 4.575 4.316 4.343 74,150 -0.21(-4.69%)
Dec 14, 2005 4.464 4.592 4.464 4.557 93,638 +0.10(+2.19%)
Dec 13, 2005 4.464 4.465 4.436 4.459 40,877 -0.00(-0.02%)
Dec 12, 2005 4.465 4.465 4.419 4.460 175,869 +0.01(+0.24%)
Dec 09, 2005 4.418 4.471 4.411 4.450 147,825 +0.06(+1.32%)
Dec 08, 2005 4.386 4.461 4.329 4.392 62,742 -0.02(-0.36%)
Dec 07, 2005 4.418 4.511 4.405 4.408 83,656 -0.01(-0.24%)
Dec 06, 2005 4.235 4.458 4.235 4.418 179,196 +0.16(+3.68%)
Dec 05, 2005 4.218 4.272 4.087 4.261 204,388 -0.05(-1.10%)
Dec 02, 2005 4.300 4.318 4.258 4.309 144,497 +0.03(+0.64%)
Dec 01, 2005 4.129 4.318 4.126 4.281 58,939 +0.16(+3.99%)
Nov 30, 2005 4.218 4.279 4.074 4.117 130,238 -0.13(-3.12%)
Nov 29, 2005 4.222 4.364 4.208 4.250 90,311 -0.01(-0.32%)
Nov 28, 2005 4.497 4.502 4.238 4.263 103,144 -0.23(-5.08%)
Nov 25, 2005 4.601 4.601 4.492 4.492 21,864 -0.11(-2.38%)
Nov 23, 2005 4.497 4.724 4.497 4.601 107,898 +0.13(+2.85%)
Nov 22, 2005 4.323 4.529 4.318 4.474 182,048 +0.16(+3.63%)
Nov 21, 2005 4.081 4.325 3.950 4.317 186,326 +0.42(+10.89%)
Nov 18, 2005 3.834 3.944 3.834 3.893 213,894 +0.11(+2.98%)
Nov 17, 2005 3.761 3.853 3.713 3.781 163,035 +0.07(+1.87%)
Nov 16, 2005 3.734 3.743 3.661 3.711 48,958 +0.00(+0.00%)
Nov 15, 2005 3.713 3.774 3.671 3.711 106,472 -0.02(-0.62%)
Nov 14, 2005 3.700 3.734 3.687 3.734 183,474 +0.02(+0.62%)
Nov 11, 2005 3.634 3.776 3.634 3.711 51,810 +0.06(+1.73%)
Nov 10, 2005 3.787 3.787 3.535 3.648 167,788 -0.14(-3.67%)
Nov 09, 2005 3.577 3.883 3.568 3.787 298,502 +0.25(+7.14%)
Nov 08, 2005 3.598 3.610 3.525 3.534 225,302 -0.12(-3.28%)
Nov 07, 2005 3.761 3.761 3.624 3.654 99,817 -0.09(-2.53%)
Nov 04, 2005 3.805 3.805 3.749 3.749 21,389 -0.06(-1.47%)
Nov 03, 2005 3.829 3.853 3.803 3.805 54,186 +0.01(+0.36%)
Nov 02, 2005 3.624 3.829 3.400 3.791 165,887 +0.19(+5.16%)
Nov 01, 2005 3.513 3.634 3.513 3.605 71,773 +0.13(+3.85%)
Oct 31, 2005 3.471 3.575 3.429 3.471 228,629 -0.03(-0.75%)
Oct 28, 2005 3.608 3.631 3.430 3.498 153,053 -0.07(-1.92%)
Oct 27, 2005 3.771 3.771 3.506 3.566 281,865 -0.22(-5.89%)
Oct 26, 2005 3.821 3.828 3.776 3.789 543,768 -0.06(-1.48%)
Oct 25, 2005 3.840 3.892 3.816 3.846 98,391 +0.01(+0.16%)
Oct 24, 2005 3.971 3.987 3.717 3.840 322,268 -0.13(-3.31%)
Oct 21, 2005 3.997 3.998 3.882 3.971 79,854 -0.05(-1.20%)
Oct 20, 2005 4.076 4.081 4.019 4.019 69,397 -0.07(-1.65%)
Oct 19, 2005 4.206 4.206 4.070 4.087 210,092 -0.11(-2.51%)
Oct 18, 2005 4.365 4.365 4.066 4.192 698,248 -0.20(-4.57%)
Oct 17, 2005 4.364 4.416 4.364 4.393 37,550 +0.03(+0.63%)
Oct 14, 2005 4.313 4.365 4.313 4.365 73,674 +0.03(+0.73%)
Oct 13, 2005 4.312 4.343 4.302 4.334 67,020 +0.02(+0.51%)
Oct 12, 2005 4.339 4.339 4.287 4.312 70,822 -0.00(-0.10%)
Oct 11, 2005 4.281 4.323 4.281 4.316 76,526 +0.01(+0.27%)
Oct 10, 2005 4.281 4.314 4.262 4.304 36,599 -0.03(-0.68%)
Oct 07, 2005 4.266 4.357 4.260 4.334 162,560 +0.12(+2.92%)
Oct 06, 2005 4.187 4.250 4.177 4.211 114,552 +0.00(+0.08%)
Oct 05, 2005 4.339 4.339 4.102 4.208 96,015 -0.11(-2.56%)
Oct 04, 2005 4.335 4.347 4.234 4.318 50,859 -0.01(-0.12%)
Oct 03, 2005 4.155 4.355 4.144 4.323 86,983 +0.19(+4.47%)
Sep 30, 2005 4.087 4.138 4.077 4.138 96,965 +0.00(+0.10%)
Sep 29, 2005 4.224 4.243 4.050 4.134 165,887 -0.09(-2.14%)
Sep 28, 2005 4.333 4.333 4.224 4.224 54,662 -0.08(-1.93%)
Sep 27, 2005 4.313 4.344 4.281 4.308 29,469 +0.01(+0.12%)
Sep 26, 2005 4.241 4.302 4.238 4.302 35,173 +0.06(+1.44%)
Sep 23, 2005 4.241 4.344 4.224 4.241 59,890 -0.09(-1.99%)
Sep 22, 2005 4.335 4.335 4.311 4.328 146,874 +0.00(+0.07%)
Sep 21, 2005 4.181 4.471 4.181 4.324 139,744 +0.22(+5.38%)
Sep 20, 2005 4.232 4.297 3.997 4.104 125,960 -0.10(-2.35%)
Sep 19, 2005 4.250 4.313 4.151 4.202 64,168 -0.09(-2.04%)
Sep 16, 2005 4.313 4.325 4.181 4.290 212,468 -0.00(-0.02%)
Sep 15, 2005 4.218 4.292 4.179 4.291 77,477 +0.05(+1.22%)
Sep 14, 2005 4.368 4.368 4.193 4.239 126,910 -0.18(-4.05%)
Sep 13, 2005 4.534 4.537 4.313 4.418 70,347 -0.14(-3.00%)
Sep 12, 2005 4.618 4.622 4.525 4.555 76,526 -0.09(-1.90%)
Sep 09, 2005 4.584 4.651 4.542 4.643 109,799 +0.06(+1.29%)
Sep 08, 2005 4.592 4.627 4.576 4.584 90,311 +0.01(+0.18%)
Sep 07, 2005 4.550 4.597 4.513 4.576 211,042 +0.01(+0.12%)
Sep 06, 2005 4.526 4.626 4.486 4.571 83,656 +0.04(+0.98%)
Sep 02, 2005 4.523 4.607 4.481 4.526 70,347 -0.08(-1.65%)
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.