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

Badger Meter (NY: BMI )

199.38 +0.27 (+0.14%)
Streaming Delayed 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, 2009 14.92 15.30 14.82 15.23 369,755 +0.11(+0.72%)
Aug 28, 2009 15.77 15.77 15.09 15.12 440,174 -0.56(-3.54%)
Aug 27, 2009 15.69 15.92 15.23 15.67 374,133 +0.11(+0.70%)
Aug 26, 2009 15.58 15.76 14.58 15.56 953,198 -0.11(-0.70%)
Aug 25, 2009 16.36 16.75 15.66 15.67 330,612 -0.59(-3.65%)
Aug 24, 2009 16.83 16.85 15.97 16.27 366,261 -0.57(-3.37%)
Aug 21, 2009 16.44 16.92 16.43 16.83 339,465 +0.58(+3.57%)
Aug 20, 2009 16.21 16.41 16.15 16.25 202,458 +0.04(+0.26%)
Aug 19, 2009 15.72 16.30 15.46 16.21 210,570 +0.36(+2.26%)
Aug 18, 2009 15.89 15.98 15.55 15.85 263,216 +0.28(+1.77%)
Aug 17, 2009 15.72 16.01 15.37 15.58 196,296 -0.48(-2.97%)
Aug 14, 2009 16.38 16.44 15.82 16.06 256,357 -0.40(-2.43%)
Aug 13, 2009 16.26 16.72 16.13 16.46 110,450 +0.15(+0.90%)
Aug 12, 2009 16.01 16.57 16.01 16.31 151,221 +0.29(+1.84%)
Aug 11, 2009 16.36 16.41 15.90 16.01 142,121 -0.35(-2.11%)
Aug 10, 2009 15.75 16.48 15.70 16.36 274,080 +0.61(+3.87%)
Aug 07, 2009 15.90 16.09 15.64 15.75 188,935 +0.12(+0.78%)
Aug 06, 2009 15.72 15.97 15.55 15.63 124,415 -0.10(-0.62%)
Aug 05, 2009 16.00 16.07 15.41 15.72 191,920 -0.22(-1.37%)
Aug 04, 2009 15.67 16.19 15.57 15.94 225,193 +0.20(+1.28%)
Aug 03, 2009 15.51 15.88 15.51 15.74 205,215 +0.24(+1.52%)
Jul 31, 2009 15.64 15.87 15.45 15.51 351,046 -0.16(-0.99%)
Jul 30, 2009 15.85 16.08 15.58 15.66 192,859 +0.00(+0.03%)
Jul 29, 2009 15.79 15.79 15.36 15.66 239,110 -0.19(-1.17%)
Jul 28, 2009 16.06 16.14 15.51 15.84 362,730 -0.32(-1.95%)
Jul 27, 2009 16.19 16.46 16.09 16.16 287,403 -0.02(-0.10%)
Jul 24, 2009 15.91 16.17 15.64 16.17 217,236 +0.17(+1.08%)
Jul 23, 2009 15.53 16.09 15.42 16.00 402,937 +0.39(+2.48%)
Jul 22, 2009 15.86 16.20 15.54 15.61 374,465 -0.40(-2.50%)
Jul 21, 2009 16.09 16.12 15.45 16.01 767,837 -0.05(-0.34%)
Jul 20, 2009 16.20 16.75 15.96 16.07 734,127 -0.13(-0.80%)
Jul 17, 2009 15.12 16.50 14.64 16.20 2,824,021 -0.79(-4.66%)
Jul 16, 2009 16.90 17.13 16.66 16.99 570,921 +0.08(+0.45%)
Jul 15, 2009 16.36 17.06 16.35 16.91 578,046 +0.72(+4.42%)
Jul 14, 2009 16.37 16.39 15.93 16.20 473,753 -0.16(-0.95%)
Jul 13, 2009 16.02 16.47 16.02 16.36 427,098 +0.16(+1.01%)
Jul 10, 2009 16.33 16.40 15.70 16.19 476,424 +0.09(+0.57%)
Jul 09, 2009 16.12 16.45 16.01 16.10 371,568 -0.18(-1.09%)
Jul 08, 2009 16.60 16.83 15.95 16.28 560,984 -0.37(-2.22%)
Jul 07, 2009 17.01 17.33 16.62 16.65 350,557 -0.32(-1.86%)
Jul 06, 2009 17.46 17.49 16.78 16.96 530,901 -0.80(-4.48%)
Jul 02, 2009 17.70 17.85 17.51 17.76 385,937 -0.35(-1.91%)
Jul 01, 2009 17.55 18.31 17.55 18.10 574,383 +0.85(+4.93%)
Jun 30, 2009 17.75 17.92 17.09 17.25 483,483 -0.50(-2.84%)
Jun 29, 2009 17.33 17.77 16.63 17.76 983,548 +0.46(+2.68%)
Jun 26, 2009 17.42 17.52 17.13 17.29 1,009,700 -0.19(-1.06%)
Jun 25, 2009 17.41 17.52 17.32 17.48 626,277 -0.01(-0.07%)
Jun 24, 2009 18.51 18.62 17.36 17.49 1,264,406 -0.92(-4.98%)
Jun 23, 2009 18.72 18.89 18.10 18.41 4,538,681 -0.04(-0.20%)
Jun 22, 2009 18.04 18.53 17.69 18.45 627,783 +0.05(+0.27%)
Jun 19, 2009 18.12 18.44 17.87 18.40 798,752 +0.56(+3.14%)
Jun 18, 2009 17.89 18.13 17.58 17.84 667,159 +0.11(+0.64%)
Jun 17, 2009 17.38 18.59 17.38 17.72 1,407,212 +1.16(+6.98%)
Jun 16, 2009 16.89 17.51 16.44 16.57 354,999 -0.06(-0.38%)
Jun 15, 2009 16.51 16.65 15.67 16.63 449,982 -0.08(-0.45%)
Jun 12, 2009 16.86 16.96 16.41 16.70 184,405 -0.26(-1.54%)
Jun 11, 2009 17.34 17.59 16.93 16.97 128,303 -0.28(-1.64%)
Jun 10, 2009 17.26 17.50 16.85 17.25 313,938 +0.11(+0.66%)
Jun 09, 2009 17.35 17.36 17.03 17.13 123,994 -0.08(-0.44%)
Jun 08, 2009 17.07 17.51 16.96 17.21 149,191 -0.31(-1.75%)
Jun 05, 2009 17.88 17.88 17.28 17.52 136,854 -0.18(-1.00%)
Jun 04, 2009 17.52 17.77 17.20 17.69 108,076 +0.27(+1.57%)
Jun 03, 2009 17.53 17.69 17.01 17.42 173,948 -0.19(-1.08%)
Jun 02, 2009 17.61 17.70 17.26 17.61 255,157 -0.04(-0.24%)
Jun 01, 2009 17.48 18.15 17.21 17.65 324,865 +0.56(+3.27%)
May 29, 2009 16.73 17.09 16.41 17.09 245,316 +0.47(+2.81%)
May 28, 2009 17.14 17.18 16.15 16.62 186,266 -0.33(-1.94%)
May 27, 2009 16.94 17.72 16.73 16.95 440,050 -0.12(-0.71%)
May 26, 2009 15.05 17.07 14.64 17.07 454,942 +1.91(+12.57%)
May 22, 2009 15.38 15.77 15.17 15.17 198,268 -0.14(-0.91%)
May 21, 2009 15.46 15.53 15.10 15.31 250,178 -0.45(-2.83%)
May 20, 2009 15.92 16.20 15.61 15.75 284,192 -0.08(-0.51%)
May 19, 2009 14.79 16.02 14.79 15.83 431,473 +0.39(+2.51%)
May 18, 2009 15.01 15.54 14.73 15.45 221,526 +0.64(+4.35%)
May 15, 2009 14.81 15.29 14.64 14.80 230,894 -0.08(-0.51%)
May 14, 2009 14.88 15.57 14.85 14.88 266,327 +0.11(+0.77%)
May 13, 2009 15.05 15.20 14.44 14.76 365,263 -0.49(-3.20%)
May 12, 2009 15.97 16.28 15.03 15.25 387,076 -0.65(-4.08%)
May 11, 2009 16.19 16.36 15.78 15.90 282,790 -0.46(-2.80%)
May 08, 2009 16.02 16.47 15.65 16.36 267,463 +0.65(+4.15%)
May 07, 2009 16.42 16.42 15.39 15.71 410,514 -0.67(-4.09%)
May 06, 2009 16.34 16.43 15.96 16.38 310,777 +0.03(+0.21%)
May 05, 2009 17.02 17.02 15.81 16.34 348,498 -0.79(-4.62%)
May 04, 2009 16.61 17.21 16.36 17.13 309,135 +0.85(+5.25%)
May 01, 2009 16.57 16.86 16.14 16.28 305,399 -0.11(-0.69%)
Apr 30, 2009 16.55 16.83 16.33 16.39 534,012 +0.06(+0.39%)
Apr 29, 2009 15.79 16.41 15.79 16.33 409,556 +0.42(+2.67%)
Apr 28, 2009 15.55 16.39 15.32 15.90 483,374 +0.74(+4.91%)
Apr 27, 2009 15.50 15.57 14.84 15.16 394,538 -0.70(-4.40%)
Apr 24, 2009 15.59 16.11 15.15 15.86 350,930 +0.32(+2.09%)
Apr 23, 2009 15.58 15.99 15.36 15.53 764,950 +0.02(+0.11%)
Apr 22, 2009 14.23 16.17 12.82 15.52 1,167,431 +0.94(+6.47%)
Apr 21, 2009 13.89 15.43 13.47 14.58 1,297,961 +1.61(+12.43%)
Apr 20, 2009 13.68 13.77 12.58 12.96 422,870 -0.84(-6.07%)
Apr 17, 2009 13.83 14.07 13.61 13.80 271,803 -0.06(-0.42%)
Apr 16, 2009 13.63 14.00 13.37 13.86 204,630 +0.32(+2.33%)
Apr 15, 2009 13.08 13.63 13.08 13.54 183,909 +0.08(+0.59%)
Apr 14, 2009 13.50 13.67 13.33 13.46 270,173 -0.32(-2.29%)
Apr 13, 2009 13.59 13.98 13.13 13.78 325,381 +0.06(+0.43%)
Apr 09, 2009 13.29 13.89 13.29 13.72 329,046 +0.73(+5.60%)
Apr 08, 2009 12.86 13.12 12.69 12.99 199,364 +0.17(+1.31%)
Apr 07, 2009 12.70 13.25 12.58 12.82 822,573 -0.13(-0.97%)
Apr 06, 2009 13.04 13.04 12.51 12.95 323,359 -0.32(-2.44%)
Apr 03, 2009 12.91 13.62 12.83 13.28 426,050 +0.37(+2.84%)
Apr 02, 2009 12.96 13.54 12.82 12.91 588,971 +0.30(+2.40%)
Apr 01, 2009 12.03 12.89 11.76 12.61 408,225 +0.45(+3.70%)
Mar 31, 2009 12.57 13.08 12.16 12.16 700,821 -0.29(-2.33%)
Mar 30, 2009 12.20 12.50 11.48 12.45 1,054,513 -1.67(-11.86%)
Mar 26, 2009 13.02 14.24 12.35 14.12 742,792 +0.48(+3.55%)
Mar 25, 2009 13.80 14.26 13.19 13.64 487,093 +0.00(+0.03%)
Mar 24, 2009 13.57 13.90 13.46 13.63 478,611 -0.21(-1.55%)
Mar 23, 2009 13.35 13.86 13.34 13.85 454,022 +1.78(+14.79%)
Mar 20, 2009 12.95 13.20 12.04 12.06 503,097 -0.95(-7.28%)
Mar 19, 2009 13.20 13.62 12.95 13.01 310,014 +0.05(+0.39%)
Mar 18, 2009 12.60 13.31 12.26 12.96 428,336 +0.32(+2.50%)
Mar 17, 2009 12.12 12.65 11.78 12.64 308,681 +0.48(+3.91%)
Mar 16, 2009 11.87 12.62 11.72 12.17 596,935 +0.46(+3.92%)
Mar 13, 2009 12.21 12.34 11.29 11.71 0 -0.46(-3.80%)
Mar 12, 2009 11.44 12.32 11.26 12.17 493,983 +0.64(+5.51%)
Mar 11, 2009 10.87 11.74 10.10 11.54 655,590 +0.70(+6.48%)
Mar 10, 2009 9.947 11.03 9.947 10.83 434,059 +1.05(+10.71%)
Mar 09, 2009 9.690 10.31 9.682 9.787 388,808 -0.26(-2.56%)
Mar 06, 2009 10.01 10.22 9.762 10.04 0 +0.18(+1.79%)
Mar 05, 2009 10.06 10.39 9.812 9.867 263,741 -0.56(-5.33%)
Mar 04, 2009 10.37 10.75 10.23 10.42 386,061 +0.57(+5.76%)
Mar 02, 2009 10.48 10.48 9.707 9.854 472,108 -0.71(-6.69%)
Feb 27, 2009 10.69 10.92 10.43 10.56 0 -0.29(-2.64%)
Feb 26, 2009 11.04 11.22 10.70 10.85 582,982 +0.13(+1.22%)
Feb 25, 2009 10.87 11.17 10.48 10.72 783,611 -0.12(-1.13%)
Feb 24, 2009 10.03 10.88 9.741 10.84 965,916 +0.79(+7.83%)
Feb 23, 2009 10.67 10.67 10.01 10.05 662,530 -0.67(-6.28%)
Feb 20, 2009 10.98 11.06 10.52 10.73 512,073 -0.44(-3.92%)
Feb 19, 2009 11.53 11.63 11.09 11.16 467,362 -0.27(-2.35%)
Feb 18, 2009 12.31 12.31 11.33 11.43 390,700 -0.58(-4.83%)
Feb 17, 2009 11.82 12.27 11.48 12.01 468,056 -0.35(-2.79%)
Feb 13, 2009 12.31 12.74 12.09 12.36 227,113 +0.10(+0.82%)
Feb 12, 2009 12.23 12.61 11.59 12.26 306,905 -0.16(-1.25%)
Feb 11, 2009 12.58 12.72 12.02 12.41 278,850 +0.08(+0.65%)
Feb 10, 2009 12.15 12.62 11.96 12.33 683,577 +0.09(+0.76%)
Feb 09, 2009 12.22 12.43 12.03 12.24 498,619 +0.05(+0.41%)
Feb 06, 2009 12.28 12.72 12.13 12.19 601,617 -0.65(-5.05%)
Feb 05, 2009 11.36 12.85 11.15 12.84 1,477,811 +2.70(+26.65%)
Feb 04, 2009 10.20 10.89 10.10 10.14 342,937 -0.08(-0.82%)
Feb 03, 2009 9.791 10.38 9.732 10.22 469,718 +0.50(+5.15%)
Feb 02, 2009 9.724 9.922 9.467 9.720 331,907 -0.21(-2.08%)
Jan 30, 2009 10.31 10.49 9.741 9.926 0 -0.17(-1.67%)
Jan 29, 2009 10.43 10.52 10.07 10.09 287,553 -0.50(-4.76%)
Jan 28, 2009 9.934 10.60 9.863 10.60 376,773 +0.67(+6.74%)
Jan 27, 2009 9.871 10.19 9.804 9.930 191,017 +0.07(+0.73%)
Jan 26, 2009 9.993 10.43 9.665 9.859 214,688 -0.09(-0.89%)
Jan 23, 2009 9.812 10.55 9.749 9.947 386,035 +0.13(+1.33%)
Jan 22, 2009 9.682 10.05 9.543 9.816 505,264 -0.44(-4.31%)
Jan 21, 2009 10.13 10.29 9.644 10.26 396,211 +0.50(+5.09%)
Jan 20, 2009 10.09 10.16 9.678 9.762 516,767 -0.52(-5.03%)
Jan 16, 2009 10.78 10.88 9.699 10.28 435,580 -0.31(-2.94%)
Jan 15, 2009 10.10 10.85 9.467 10.59 591,329 +0.73(+7.43%)
Jan 14, 2009 10.67 10.67 9.770 9.859 702,300 -0.96(-8.90%)
Jan 13, 2009 10.70 10.94 10.54 10.82 536,783 +0.05(+0.47%)
Jan 12, 2009 11.15 11.15 10.46 10.77 772,365 -0.37(-3.29%)
Jan 09, 2009 11.44 11.56 10.75 11.14 437,992 -0.25(-2.18%)
Jan 08, 2009 11.31 11.76 11.15 11.39 681,880 +0.01(+0.07%)
Jan 07, 2009 11.60 11.67 10.94 11.38 728,431 -0.40(-3.43%)
Jan 06, 2009 12.38 12.69 11.58 11.78 887,407 -0.49(-4.01%)
Jan 05, 2009 13.02 13.04 12.20 12.27 696,270 -0.79(-6.05%)
Jan 02, 2009 12.25 13.37 12.16 13.06 0 +0.85(+6.99%)
Jan 01, 2009 12.31 12.46 11.58 12.21 0 +0.00(+0.00%)
Dec 31, 2008 12.31 12.46 11.58 12.21 992,189 +0.12(+0.97%)
Dec 30, 2008 14.42 14.67 12.08 12.09 1,807,357 -2.59(-17.65%)
Dec 29, 2008 13.04 14.72 12.94 14.68 1,358,080 +1.96(+15.41%)
Dec 26, 2008 12.57 12.87 12.52 12.72 381,669 +0.22(+1.75%)
Dec 24, 2008 12.81 12.83 12.45 12.51 281,504 -0.32(-2.53%)
Dec 23, 2008 12.52 12.90 12.48 12.83 674,517 +0.42(+3.36%)
Dec 22, 2008 12.46 12.58 11.78 12.41 431,770 -0.12(-0.97%)
Dec 19, 2008 12.52 12.83 12.32 12.53 628,537 +0.45(+3.69%)
Dec 18, 2008 12.21 12.89 11.93 12.09 693,863 -0.11(-0.86%)
Dec 17, 2008 12.90 12.90 12.10 12.19 585,601 -1.35(-10.00%)
Dec 16, 2008 12.28 13.55 12.21 13.55 715,141 +1.43(+11.84%)
Dec 15, 2008 12.26 13.01 11.81 12.11 200,650 -0.65(-5.11%)
Dec 12, 2008 11.36 12.79 11.26 12.77 0 +0.94(+7.97%)
Dec 11, 2008 12.32 12.75 11.65 11.82 288,601 -0.85(-6.68%)
Dec 10, 2008 12.59 12.95 12.28 12.67 206,099 +0.28(+2.28%)
Dec 09, 2008 13.01 13.19 12.31 12.39 364,488 -0.73(-5.55%)
Dec 08, 2008 11.85 13.73 11.85 13.12 844,941 +1.54(+13.35%)
Dec 05, 2008 10.94 11.57 10.46 11.57 309,615 +0.54(+4.88%)
Dec 04, 2008 11.15 11.31 10.65 11.03 748,848 -0.14(-1.28%)
Dec 03, 2008 11.17 12.38 10.95 11.18 686,921 -1.17(-9.51%)
Dec 02, 2008 11.49 12.35 11.27 12.35 448,114 +1.69(+15.87%)
Dec 01, 2008 12.78 12.88 10.50 10.66 363,162 -2.54(-19.25%)
Nov 28, 2008 12.56 13.20 12.51 13.20 95,993 +0.47(+3.70%)
Nov 26, 2008 11.65 13.17 11.52 12.73 385,635 +0.75(+6.29%)
Nov 25, 2008 11.52 12.19 11.37 11.97 710,739 +0.12(+1.03%)
Nov 24, 2008 10.10 12.16 9.358 11.85 924,075 +2.27(+23.66%)
Nov 21, 2008 9.594 9.652 8.521 9.585 616,796 +0.22(+2.38%)
Nov 20, 2008 9.556 10.25 9.152 9.362 531,305 -0.32(-3.26%)
Nov 19, 2008 10.33 10.80 9.678 9.678 428,243 -0.65(-6.31%)
Nov 18, 2008 10.12 10.56 9.863 10.33 440,442 +0.23(+2.29%)
Nov 17, 2008 10.09 10.39 9.867 10.10 345,252 +0.03(+0.33%)
Nov 14, 2008 11.36 11.57 9.972 10.06 0 -1.51(-13.02%)
Nov 13, 2008 9.783 11.57 9.497 11.57 825,356 +1.93(+20.03%)
Nov 12, 2008 10.11 10.11 9.501 9.640 458,272 -0.61(-5.99%)
Nov 11, 2008 10.14 10.70 9.867 10.25 345,466 +0.15(+1.50%)
Nov 10, 2008 10.12 10.71 10.08 10.10 308,759 +0.24(+2.43%)
Nov 07, 2008 9.589 10.12 9.387 9.863 254,608 +0.34(+3.58%)
Nov 06, 2008 9.539 9.926 9.511 9.522 396,159 -0.27(-2.79%)
Nov 05, 2008 9.678 10.21 9.404 9.795 323,615 -0.33(-3.24%)
Nov 04, 2008 10.46 10.51 9.829 10.12 539,504 -0.40(-3.84%)
Nov 03, 2008 10.33 10.60 10.04 10.53 459,847 -0.08(-0.71%)
Oct 31, 2008 10.32 10.78 10.04 10.60 0 +0.21(+2.02%)
Oct 30, 2008 10.37 10.39 9.800 10.39 525,587 +0.61(+6.19%)
Oct 29, 2008 8.891 10.36 7.397 9.787 1,038,809 +0.77(+8.49%)
Oct 28, 2008 8.436 9.021 7.729 9.021 690,036 +0.96(+11.84%)
Oct 27, 2008 8.802 9.160 8.062 8.066 760,581 -0.86(-9.62%)
Oct 24, 2008 8.499 9.169 8.108 8.924 950,071 -0.24(-2.57%)
Oct 23, 2008 9.758 10.10 8.534 9.160 1,003,183 -0.77(-7.72%)
Oct 22, 2008 9.972 10.49 9.678 9.926 1,020,787 -0.14(-1.38%)
Oct 21, 2008 10.72 10.77 9.829 10.06 1,240,379 -0.82(-7.50%)
Oct 20, 2008 10.52 11.34 10.10 10.88 1,061,322 +0.75(+7.39%)
Oct 17, 2008 10.18 10.62 9.783 10.13 0 +0.45(+4.70%)
Oct 16, 2008 12.37 12.37 9.286 9.678 3,748,242 -3.93(-28.90%)
Oct 15, 2008 15.95 16.20 13.61 13.61 1,434,521 -2.23(-14.10%)
Oct 14, 2008 17.40 17.79 15.07 15.85 516,047 -0.89(-5.31%)
Oct 13, 2008 15.36 16.73 13.86 16.73 580,917 +1.99(+13.53%)
Oct 10, 2008 12.56 14.77 11.99 14.74 1,267,227 +1.51(+11.38%)
Oct 09, 2008 14.07 14.62 13.16 13.23 436,647 -0.45(-3.26%)
Oct 08, 2008 14.84 15.09 13.65 13.68 820,210 -2.06(-13.08%)
Oct 07, 2008 16.33 16.66 14.83 15.74 488,806 -0.61(-3.76%)
Oct 06, 2008 17.06 17.06 14.75 16.35 547,319 -1.39(-7.85%)
Oct 03, 2008 17.99 18.37 17.43 17.74 0 +0.26(+1.47%)
Oct 02, 2008 19.41 19.51 17.15 17.49 688,691 -2.02(-10.37%)
Oct 01, 2008 19.56 19.78 18.59 19.51 453,136 -0.24(-1.24%)
Sep 30, 2008 19.34 19.75 19.10 19.75 735,475 +0.69(+3.64%)
Sep 29, 2008 19.44 19.89 18.85 19.06 537,292 -0.87(-4.35%)
Sep 26, 2008 19.16 19.97 19.14 19.93 0 +0.22(+1.11%)
Sep 25, 2008 18.93 20.18 18.85 19.71 276,166 +0.76(+4.00%)
Sep 24, 2008 19.30 19.49 18.73 18.95 162,702 -0.34(-1.79%)
Sep 23, 2008 19.77 19.81 19.10 19.30 204,131 -0.51(-2.57%)
Sep 22, 2008 21.53 21.88 19.46 19.81 365,869 -1.66(-7.74%)
Sep 19, 2008 20.75 21.51 20.21 21.47 0 +1.34(+6.67%)
Sep 18, 2008 18.75 20.26 18.10 20.13 422,178 +1.58(+8.51%)
Sep 17, 2008 19.48 19.99 18.45 18.55 501,457 -1.35(-6.81%)
Sep 16, 2008 17.73 20.07 17.73 19.90 948,866 +1.81(+10.00%)
Sep 15, 2008 19.36 19.66 18.03 18.09 521,749 -1.60(-8.14%)
Sep 12, 2008 19.30 20.18 19.30 19.70 231,800 +0.23(+1.19%)
Sep 11, 2008 18.70 19.59 18.70 19.46 237,898 +0.12(+0.61%)
Sep 10, 2008 18.80 19.58 18.44 19.35 407,410 +0.51(+2.73%)
Sep 09, 2008 19.34 19.48 18.72 18.83 595,184 -0.73(-3.72%)
Sep 08, 2008 19.18 19.91 19.03 19.56 470,618 +0.56(+2.97%)
Sep 05, 2008 19.40 19.56 18.53 19.00 0 -0.57(-2.90%)
Sep 04, 2008 19.88 20.19 19.21 19.57 748,270 -0.23(-1.15%)
Sep 03, 2008 19.40 20.23 19.40 19.79 538,342 +0.40(+2.06%)
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.