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

AMETEK Solidstate Controls (NY: AME )

165.14 +1.80 (+1.10%)
Streaming Delayed Price Updated: 3:20 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 30, 2004 4.783 4.810 4.738 4.774 607,285 -0.01(-0.23%)
Apr 29, 2004 4.886 4.893 4.752 4.785 451,115 -0.09(-1.78%)
Apr 28, 2004 4.864 4.916 4.828 4.871 1,041,748 -0.03(-0.62%)
Apr 27, 2004 4.864 4.945 4.853 4.902 1,125,014 +0.04(+0.78%)
Apr 26, 2004 4.922 4.945 4.851 4.864 1,648,294 -0.11(-2.24%)
Apr 23, 2004 5.017 5.017 4.972 4.976 1,325,592 -0.01(-0.29%)
Apr 22, 2004 4.999 5.010 4.972 4.990 1,614,617 -0.01(-0.18%)
Apr 21, 2004 4.963 5.206 4.963 4.999 2,990,910 +0.08(+1.65%)
Apr 20, 2004 4.862 4.927 4.859 4.918 1,357,418 +0.05(+1.11%)
Apr 19, 2004 4.846 4.864 4.754 4.864 307,158 +0.04(+0.75%)
Apr 16, 2004 4.801 4.842 4.740 4.828 565,467 +0.01(+0.30%)
Apr 15, 2004 4.815 4.860 4.776 4.813 713,496 +0.00(+0.00%)
Apr 14, 2004 4.795 4.853 4.763 4.813 593,593 +0.02(+0.41%)
Apr 13, 2004 4.846 4.882 4.794 4.794 1,004,371 -0.06(-1.26%)
Apr 12, 2004 4.846 4.900 4.812 4.855 626,159 +0.02(+0.37%)
Apr 08, 2004 4.823 4.848 4.795 4.837 471,839 +0.04(+0.90%)
Apr 07, 2004 4.810 4.830 4.745 4.794 515,878 -0.01(-0.30%)
Apr 06, 2004 4.792 4.828 4.759 4.808 509,957 -0.00(-0.08%)
Apr 05, 2004 4.774 4.850 4.768 4.812 621,718 +0.02(+0.45%)
Apr 02, 2004 4.774 4.819 4.768 4.790 645,773 +0.08(+1.60%)
Apr 01, 2004 4.648 4.741 4.648 4.714 744,211 +0.10(+2.07%)
Mar 31, 2004 4.594 4.651 4.550 4.619 1,503,226 +0.03(+0.55%)
Mar 30, 2004 4.558 4.594 4.531 4.594 951,451 +0.01(+0.24%)
Mar 29, 2004 4.397 4.606 4.397 4.583 1,677,899 +0.19(+4.30%)
Mar 26, 2004 4.305 4.394 4.287 4.394 1,291,916 +0.11(+2.48%)
Mar 25, 2004 4.196 4.313 4.188 4.287 790,840 +0.12(+2.85%)
Mar 24, 2004 4.169 4.226 4.169 4.169 425,581 -0.01(-0.22%)
Mar 23, 2004 4.190 4.210 4.152 4.178 320,111 +0.02(+0.56%)
Mar 22, 2004 4.201 4.217 4.142 4.154 625,419 -0.09(-2.16%)
Mar 19, 2004 4.314 4.314 4.233 4.246 1,350,757 -0.06(-1.38%)
Mar 18, 2004 4.327 4.332 4.228 4.305 511,807 -0.01(-0.17%)
Mar 17, 2004 4.278 4.334 4.269 4.313 497,744 +0.06(+1.53%)
Mar 16, 2004 4.242 4.296 4.237 4.248 466,658 +0.01(+0.13%)
Mar 15, 2004 4.342 4.369 4.241 4.242 805,643 -0.11(-2.48%)
Mar 12, 2004 4.255 4.354 4.242 4.351 389,684 +0.10(+2.24%)
Mar 11, 2004 4.369 4.369 4.253 4.255 712,755 -0.11(-2.60%)
Mar 10, 2004 4.414 4.423 4.360 4.369 895,200 -0.01(-0.25%)
Mar 09, 2004 4.396 4.408 4.370 4.379 515,138 -0.03(-0.57%)
Mar 08, 2004 4.480 4.480 4.403 4.405 626,899 -0.10(-2.16%)
Mar 05, 2004 4.446 4.529 4.432 4.502 508,846 +0.04(+0.97%)
Mar 04, 2004 4.441 4.468 4.396 4.459 925,546 +0.00(+0.04%)
Mar 03, 2004 4.468 4.477 4.387 4.457 811,194 -0.03(-0.72%)
Mar 02, 2004 4.534 4.624 4.462 4.489 535,862 -0.03(-0.72%)
Mar 01, 2004 4.451 4.552 4.450 4.522 1,116,132 +2.29(+102.22%)
Feb 27, 2004 2.250 2.250 2.218 2.236 797,872 -0.01(-0.38%)
Feb 26, 2004 2.229 2.250 2.228 2.245 393,014 +0.01(+0.46%)
Feb 25, 2004 2.202 2.244 2.198 2.234 686,850 +0.03(+1.25%)
Feb 24, 2004 2.208 2.236 2.198 2.207 602,474 -0.00(-0.02%)
Feb 23, 2004 2.234 2.249 2.203 2.207 604,695 -0.03(-1.39%)
Feb 20, 2004 2.238 2.246 2.218 2.238 534,381 +0.00(+0.16%)
Feb 19, 2004 2.263 2.275 2.234 2.235 544,003 -0.02(-0.92%)
Feb 18, 2004 2.267 2.282 2.250 2.255 421,140 -0.01(-0.62%)
Feb 17, 2004 2.247 2.269 2.247 2.269 431,502 +0.02(+0.80%)
Feb 13, 2004 2.250 2.273 2.246 2.251 948,120 -0.00(-0.12%)
Feb 12, 2004 2.227 2.257 2.227 2.254 1,182,005 +0.03(+1.21%)
Feb 11, 2004 2.223 2.246 2.211 2.227 1,039,898 +0.00(+0.00%)
Feb 10, 2004 2.232 2.234 2.208 2.227 1,637,932 -0.00(-0.18%)
Feb 09, 2004 2.265 2.277 2.231 2.231 968,844 -0.04(-1.69%)
Feb 06, 2004 2.252 2.270 2.247 2.269 971,805 +0.01(+0.48%)
Feb 05, 2004 2.274 2.277 2.252 2.259 928,877 -0.02(-0.69%)
Feb 04, 2004 2.274 2.282 2.266 2.274 1,313,010 -0.00(-0.04%)
Feb 03, 2004 2.283 2.288 2.272 2.275 836,359 -0.01(-0.45%)
Feb 02, 2004 2.319 2.331 2.282 2.286 1,250,838 -0.03(-1.46%)
Jan 30, 2004 2.286 2.321 2.261 2.319 1,376,662 +0.04(+1.86%)
Jan 29, 2004 2.265 2.281 2.254 2.277 1,029,536 +0.02(+0.84%)
Jan 28, 2004 2.274 2.296 2.252 2.258 1,597,964 -0.00(-0.18%)
Jan 27, 2004 2.264 2.277 2.254 2.262 693,512 -0.01(-0.26%)
Jan 26, 2004 2.261 2.272 2.246 2.268 522,539 +0.00(+0.10%)
Jan 23, 2004 2.274 2.287 2.257 2.266 766,046 -0.01(-0.47%)
Jan 22, 2004 2.288 2.293 2.270 2.277 629,119 -0.02(-0.69%)
Jan 21, 2004 2.294 2.296 2.278 2.292 838,579 -0.00(-0.08%)
Jan 20, 2004 2.259 2.295 2.250 2.294 1,650,514 +0.04(+1.58%)
Jan 16, 2004 2.260 2.265 2.247 2.259 404,117 -0.00(-0.08%)
Jan 15, 2004 2.245 2.260 2.243 2.260 937,018 +0.01(+0.30%)
Jan 14, 2004 2.250 2.267 2.246 2.254 436,683 +0.00(+0.18%)
Jan 13, 2004 2.241 2.250 2.234 2.250 727,558 -0.00(-0.10%)
Jan 12, 2004 2.247 2.252 2.240 2.252 640,222 +0.00(+0.00%)
Jan 09, 2004 2.243 2.255 2.243 2.252 979,206 +0.00(+0.20%)
Jan 08, 2004 2.248 2.250 2.232 2.247 496,634 +0.00(+0.18%)
Jan 07, 2004 2.231 2.247 2.231 2.243 428,541 +0.01(+0.59%)
Jan 06, 2004 2.246 2.246 2.229 2.230 953,301 -0.02(-0.96%)
Jan 05, 2004 2.214 2.252 2.203 2.252 905,932 +0.05(+2.17%)
Jan 02, 2004 2.178 2.207 2.173 2.204 681,669 +0.03(+1.41%)
Dec 31, 2003 2.180 2.184 2.167 2.173 509,957 -0.01(-0.37%)
Dec 30, 2003 2.190 2.190 2.176 2.182 344,905 -0.00(-0.23%)
Dec 29, 2003 2.196 2.198 2.176 2.187 510,697 -0.01(-0.25%)
Dec 26, 2003 2.190 2.195 2.184 2.192 121,383 +0.00(+0.10%)
Dec 24, 2003 2.184 2.194 2.182 2.190 211,680 +0.00(+0.14%)
Dec 23, 2003 2.184 2.191 2.180 2.187 595,813 -0.01(-0.55%)
Dec 22, 2003 2.179 2.199 2.172 2.199 646,883 +0.02(+0.89%)
Dec 19, 2003 2.180 2.182 2.152 2.179 542,523 -0.00(-0.23%)
Dec 18, 2003 2.134 2.184 2.132 2.184 760,865 +0.05(+2.23%)
Dec 17, 2003 2.108 2.137 2.096 2.137 830,438 +0.04(+1.85%)
Dec 16, 2003 2.116 2.116 2.085 2.098 436,683 -0.02(-0.75%)
Dec 15, 2003 2.123 2.130 2.119 2.114 522,539 +0.00(+0.13%)
Dec 12, 2003 2.094 2.111 2.079 2.111 1,056,181 +0.02(+0.99%)
Dec 11, 2003 2.060 2.098 2.060 2.090 948,860 +0.03(+1.24%)
Dec 10, 2003 2.103 2.105 2.066 2.064 1,216,791 -0.04(-1.74%)
Dec 09, 2003 2.133 2.135 2.098 2.101 620,238 -0.02(-1.12%)
Dec 08, 2003 2.119 2.127 2.099 2.125 843,020 +0.01(+0.36%)
Dec 05, 2003 2.119 2.129 2.119 2.117 267,931 -0.01(-0.59%)
Dec 04, 2003 2.145 2.151 2.126 2.130 560,286 -0.02(-1.11%)
Dec 03, 2003 2.164 2.169 2.147 2.154 1,082,086 -0.01(-0.69%)
Dec 02, 2003 2.139 2.172 2.139 2.169 1,380,363 +0.01(+0.52%)
Dec 01, 2003 2.135 2.161 2.133 2.157 1,155,360 +0.03(+1.27%)
Nov 28, 2003 2.110 2.130 2.103 2.130 181,334 +0.02(+0.94%)
Nov 26, 2003 2.117 2.117 2.101 2.110 377,471 -0.01(-0.28%)
Nov 25, 2003 2.115 2.120 2.097 2.116 672,048 -0.00(-0.02%)
Nov 24, 2003 2.091 2.117 2.091 2.117 543,263 +0.04(+2.06%)
Nov 21, 2003 2.060 2.078 2.056 2.074 595,813 +0.02(+0.88%)
Nov 20, 2003 2.078 2.081 2.049 2.056 1,512,108 -0.03(-1.34%)
Nov 19, 2003 2.098 2.100 2.076 2.084 1,167,942 -0.01(-0.67%)
Nov 18, 2003 2.094 2.112 2.092 2.098 930,357 +0.01(+0.28%)
Nov 17, 2003 2.056 2.092 2.056 2.092 1,805,944 -0.01(-0.28%)
Nov 14, 2003 2.126 2.128 2.095 2.098 1,398,866 -0.03(-1.50%)
Nov 13, 2003 2.141 2.144 2.126 2.130 1,077,645 -0.01(-0.55%)
Nov 12, 2003 2.121 2.145 2.117 2.141 869,665 +0.02(+1.17%)
Nov 11, 2003 2.119 2.127 2.108 2.117 736,440 -0.01(-0.63%)
Nov 10, 2003 2.148 2.155 2.122 2.130 866,705 -0.03(-1.56%)
Nov 07, 2003 2.155 2.164 2.139 2.164 948,120 +0.02(+0.73%)
Nov 06, 2003 2.147 2.156 2.128 2.148 1,713,426 -0.00(-0.06%)
Nov 05, 2003 2.152 2.161 2.131 2.150 894,830 -0.01(-0.31%)
Nov 04, 2003 2.162 2.173 2.156 2.156 1,380,629 +0.00(+0.04%)
Nov 03, 2003 2.127 2.155 2.127 2.155 1,054,005 +0.04(+1.72%)
Oct 31, 2003 2.137 2.137 2.096 2.119 1,555,776 -0.01(-0.68%)
Oct 30, 2003 2.139 2.139 2.132 2.133 621,718 -0.00(-0.11%)
Oct 29, 2003 2.093 2.139 2.093 2.136 1,498,785 +0.04(+2.04%)
Oct 28, 2003 2.060 2.094 2.047 2.093 1,175,344 +0.04(+1.93%)
Oct 27, 2003 1.986 2.060 1.986 2.053 1,465,479 +0.06(+3.03%)
Oct 24, 2003 2.015 2.035 1.984 1.993 1,949,531 -0.02(-1.23%)
Oct 23, 2003 2.038 2.038 2.006 2.018 865,224 -0.03(-1.32%)
Oct 22, 2003 2.040 2.057 2.034 2.045 929,617 -0.02(-1.09%)
Oct 21, 2003 2.027 2.083 2.004 2.067 2,122,724 -0.05(-2.17%)
Oct 20, 2003 2.049 2.124 2.049 2.113 631,340 +0.01(+0.49%)
Oct 17, 2003 2.150 2.150 2.102 2.103 635,041 -0.05(-2.22%)
Oct 16, 2003 2.123 2.169 2.123 2.151 1,401,087 +0.02(+1.02%)
Oct 15, 2003 2.092 2.116 2.079 2.129 1,392,945 +0.05(+2.65%)
Oct 14, 2003 2.067 2.078 2.065 2.074 578,050 -0.00(-0.02%)
Oct 13, 2003 2.060 2.082 2.060 2.074 329,362 +0.01(+0.61%)
Oct 10, 2003 2.061 2.079 2.059 2.062 333,803 +0.00(+0.18%)
Oct 09, 2003 2.063 2.094 2.063 2.058 494,414 +0.00(+0.00%)
Oct 08, 2003 2.074 2.078 2.058 2.058 570,648 -0.01(-0.57%)
Oct 07, 2003 2.038 2.103 2.038 2.070 1,524,690 +0.03(+1.23%)
Oct 06, 2003 2.020 2.047 2.020 2.045 455,186 +0.02(+1.05%)
Oct 03, 2003 2.021 2.040 2.019 2.023 660,205 +0.02(+1.08%)
Oct 02, 2003 2.003 2.017 1.996 2.002 792,691 -0.01(-0.67%)
Oct 01, 2003 1.937 2.015 1.936 2.015 1,356,678 +0.09(+4.41%)
Sep 30, 2003 1.956 1.956 1.909 1.930 1,248,618 -0.03(-1.40%)
Sep 29, 2003 1.972 1.973 1.950 1.958 1,088,747 -0.00(-0.07%)
Sep 26, 2003 1.959 1.959 1.959 1.959 1,189,406 -0.00(-0.02%)
Sep 25, 2003 1.987 1.987 1.959 1.960 662,426 -0.03(-1.34%)
Sep 24, 2003 2.011 2.013 1.984 1.986 1,407,008 -0.02(-1.12%)
Sep 23, 2003 1.997 2.014 1.995 2.009 1,808,164 +0.02(+0.91%)
Sep 22, 2003 1.984 2.016 1.979 1.991 1,531,351 -0.00(-0.23%)
Sep 19, 2003 1.984 2.009 1.978 1.995 966,624 +0.01(+0.57%)
Sep 18, 2003 1.963 1.993 1.964 1.984 1,683,080 +0.02(+1.05%)
Sep 17, 2003 1.921 1.943 1.921 1.963 2,166,393 +0.04(+2.18%)
Sep 16, 2003 1.872 1.922 1.880 1.921 1,315,230 +0.05(+2.62%)
Sep 15, 2003 1.850 1.875 1.847 1.872 1,277,483 +0.02(+1.19%)
Sep 12, 2003 1.845 1.862 1.831 1.850 951,081 -0.00(-0.10%)
Sep 11, 2003 1.826 1.853 1.824 1.852 894,830 +0.03(+1.53%)
Sep 10, 2003 1.865 1.865 1.817 1.824 1,216,051 -0.05(-2.53%)
Sep 09, 2003 1.880 1.888 1.869 1.871 740,881 -0.01(-0.34%)
Sep 08, 2003 1.887 1.901 1.874 1.878 850,422 -0.01(-0.29%)
Sep 05, 2003 1.901 1.901 1.879 1.883 615,797 -0.03(-1.55%)
Sep 04, 2003 1.910 1.916 1.905 1.913 856,343 +0.00(+0.05%)
Sep 03, 2003 1.923 1.929 1.910 1.912 955,522 -0.01(-0.77%)
Sep 02, 2003 1.891 1.934 1.887 1.927 779,368 +0.04(+1.95%)
Aug 29, 2003 1.885 1.891 1.878 1.890 375,251 +0.00(+0.14%)
Aug 28, 2003 1.866 1.888 1.846 1.887 429,281 +0.02(+1.11%)
Aug 27, 2003 1.871 1.871 1.860 1.866 874,846 -0.01(-0.43%)
Aug 26, 2003 1.883 1.888 1.860 1.874 596,553 -0.01(-0.64%)
Aug 25, 2003 1.901 1.901 1.874 1.887 1,086,527 -0.02(-0.85%)
Aug 22, 2003 1.921 1.923 1.898 1.903 1,469,920 -0.02(-0.94%)
Aug 21, 2003 1.901 1.925 1.898 1.921 968,104 +0.02(+1.07%)
Aug 20, 2003 1.869 1.912 1.860 1.901 1,480,282 +0.01(+0.52%)
Aug 19, 2003 1.896 1.911 1.884 1.891 1,063,582 -0.01(-0.33%)
Aug 18, 2003 1.842 1.898 1.835 1.897 1,170,163 +0.06(+3.01%)
Aug 15, 2003 1.844 1.845 1.836 1.842 352,307 +0.00(+0.10%)
Aug 14, 2003 1.824 1.844 1.804 1.840 1,062,842 +0.02(+1.11%)
Aug 13, 2003 1.795 1.819 1.792 1.819 911,853 +0.03(+1.46%)
Aug 12, 2003 1.786 1.796 1.783 1.793 677,969 +0.01(+0.33%)
Aug 11, 2003 1.783 1.791 1.780 1.788 501,815 +0.00(+0.08%)
Aug 08, 2003 1.768 1.788 1.768 1.786 692,031 +0.01(+0.79%)
Aug 07, 2003 1.765 1.776 1.759 1.772 680,189 +0.00(+0.13%)
Aug 06, 2003 1.770 1.779 1.759 1.770 663,906 -0.00(-0.13%)
Aug 05, 2003 1.785 1.786 1.771 1.772 902,972 -0.01(-0.73%)
Aug 04, 2003 1.781 1.794 1.772 1.785 748,282 +0.00(+0.00%)
Aug 01, 2003 1.780 1.788 1.777 1.785 1,084,306 +0.00(+0.20%)
Jul 31, 2003 1.790 1.792 1.778 1.782 1,069,503 -0.01(-0.30%)
Jul 30, 2003 1.801 1.801 1.779 1.787 564,727 -0.01(-0.80%)
Jul 29, 2003 1.792 1.801 1.779 1.801 843,760 +0.01(+0.63%)
Jul 28, 2003 1.790 1.800 1.778 1.790 629,860 -0.00(-0.25%)
Jul 25, 2003 1.777 1.801 1.772 1.795 910,373 +0.02(+0.96%)
Jul 24, 2003 1.790 1.790 1.774 1.778 900,011 -0.00(-0.28%)
Jul 23, 2003 1.779 1.783 1.746 1.783 1,186,446 +0.00(+0.20%)
Jul 22, 2003 1.747 1.783 1.723 1.779 1,391,465 +0.01(+0.51%)
Jul 21, 2003 1.779 1.801 1.746 1.770 900,011 -0.02(-1.03%)
Jul 18, 2003 1.747 1.789 1.747 1.788 671,307 +0.05(+2.88%)
Jul 17, 2003 1.779 1.791 1.735 1.738 1,951,752 -0.05(-2.75%)
Jul 16, 2003 1.799 1.806 1.772 1.788 707,574 -0.01(-0.77%)
Jul 15, 2003 1.786 1.805 1.775 1.801 1,106,510 +0.02(+1.01%)
Jul 14, 2003 1.828 1.828 1.774 1.783 898,531 -0.03(-1.44%)
Jul 11, 2003 1.792 1.806 1.791 1.810 897,791 +0.03(+1.41%)
Jul 10, 2003 1.770 1.797 1.764 1.784 1,640,152 +0.01(+0.41%)
Jul 09, 2003 1.789 1.789 1.762 1.777 1,562,437 -0.01(-0.60%)
Jul 08, 2003 1.732 1.795 1.732 1.788 1,276,003 +0.05(+2.90%)
Jul 07, 2003 1.742 1.774 1.737 1.738 1,377,402 -0.00(-0.28%)
Jul 03, 2003 1.715 1.747 1.715 1.742 1,375,182 +0.03(+1.50%)
Jul 02, 2003 1.689 1.718 1.688 1.717 1,276,743 +0.03(+1.65%)
Jul 01, 2003 1.655 1.694 1.653 1.689 2,319,602 +0.04(+2.32%)
Jun 30, 2003 1.701 1.706 1.651 1.651 4,875,309 -0.05(-3.04%)
Jun 27, 2003 1.716 1.732 1.696 1.702 1,236,035 -0.01(-0.79%)
Jun 26, 2003 1.707 1.734 1.701 1.716 1,383,323 +0.01(+0.34%)
Jun 25, 2003 1.696 1.729 1.691 1.710 1,001,410 +0.01(+0.72%)
Jun 24, 2003 1.698 1.720 1.692 1.698 1,493,604 -0.00(-0.03%)
Jun 23, 2003 1.729 1.729 1.694 1.698 1,118,353 -0.03(-2.00%)
Jun 20, 2003 1.732 1.743 1.727 1.733 1,044,339 +0.01(+0.55%)
Jun 19, 2003 1.720 1.738 1.711 1.724 1,091,708 +0.00(+0.05%)
Jun 18, 2003 1.720 1.727 1.709 1.723 1,219,012 +0.00(+0.16%)
Jun 17, 2003 1.734 1.734 1.703 1.720 626,159 -0.01(-0.73%)
Jun 16, 2003 1.701 1.734 1.701 1.733 821,556 +0.02(+1.21%)
Jun 13, 2003 1.732 1.739 1.711 1.712 985,127 -0.03(-1.48%)
Jun 12, 2003 1.728 1.764 1.726 1.738 1,140,557 +0.02(+0.97%)
Jun 11, 2003 1.682 1.721 1.672 1.721 948,860 +0.03(+2.03%)
Jun 10, 2003 1.666 1.687 1.664 1.687 538,822 +0.02(+1.43%)
Jun 09, 2003 1.689 1.702 1.662 1.663 700,173 -0.03(-1.81%)
Jun 06, 2003 1.716 1.723 1.687 1.693 1,455,857 -0.02(-0.92%)
Jun 05, 2003 1.702 1.713 1.689 1.709 798,612 +0.00(+0.13%)
Jun 04, 2003 1.682 1.708 1.676 1.707 815,635 +0.02(+1.47%)
Jun 03, 2003 1.660 1.689 1.588 1.682 1,153,879 +0.01(+0.62%)
Jun 02, 2003 1.687 1.698 1.669 1.672 877,807 -0.00(-0.24%)
May 30, 2003 1.654 1.677 1.654 1.676 833,398 +0.03(+1.61%)
May 29, 2003 1.648 1.671 1.638 1.649 797,872 +0.00(+0.06%)
May 28, 2003 1.635 1.654 1.634 1.648 1,142,037 +0.01(+0.55%)
May 27, 2003 1.603 1.643 1.588 1.639 1,249,358 +0.04(+2.28%)
May 23, 2003 1.621 1.621 1.601 1.603 927,396 -0.02(-1.28%)
May 22, 2003 1.630 1.634 1.610 1.624 1,208,650 -0.01(-0.41%)
May 21, 2003 1.638 1.641 1.612 1.630 1,208,650 -0.01(-0.49%)
May 20, 2003 1.635 1.645 1.609 1.638 2,025,026 +0.01(+0.53%)
May 19, 2003 1.671 1.675 1.606 1.630 1,811,125 -0.05(-3.00%)
May 16, 2003 1.693 1.705 1.671 1.680 1,141,297 -0.02(-0.90%)
May 15, 2003 1.709 1.720 1.683 1.696 1,232,334 -0.00(-0.26%)
May 14, 2003 1.736 1.738 1.693 1.700 847,461 -0.03(-1.82%)
May 13, 2003 1.753 1.753 1.720 1.732 562,507 -0.02(-1.23%)
May 12, 2003 1.741 1.756 1.732 1.753 629,119 +0.01(+0.70%)
May 09, 2003 1.729 1.765 1.725 1.741 1,401,827 +0.02(+0.99%)
May 08, 2003 1.741 1.743 1.706 1.724 738,660 -0.02(-1.29%)
May 07, 2003 1.747 1.767 1.741 1.747 1,155,360 -0.01(-0.31%)
May 06, 2003 1.718 1.760 1.716 1.752 962,183 +0.04(+2.13%)
May 05, 2003 1.736 1.747 1.705 1.715 738,660 -0.02(-0.91%)
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.