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

AMETEK Solidstate Controls (NY: AME )

177.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 28, 2006 8.951 8.976 8.837 8.875 1,260,538 -0.12(-1.32%)
Apr 27, 2006 8.908 9.090 8.863 8.994 1,135,446 +0.06(+0.67%)
Apr 26, 2006 8.967 9.070 8.908 8.935 747,588 +0.00(+0.04%)
Apr 25, 2006 9.027 9.072 8.927 8.931 1,064,389 -0.10(-1.06%)
Apr 24, 2006 9.043 9.117 8.982 9.027 1,657,278 -0.03(-0.28%)
Apr 21, 2006 9.025 9.106 8.965 9.052 1,982,961 +0.03(+0.30%)
Apr 20, 2006 8.430 9.115 8.403 9.025 4,705,739 +0.64(+7.63%)
Apr 19, 2006 8.254 8.436 8.250 8.385 1,629,521 +0.10(+1.22%)
Apr 18, 2006 8.131 8.297 8.122 8.284 1,760,904 +0.15(+1.91%)
Apr 17, 2006 8.167 8.221 8.068 8.129 1,338,998 -0.05(-0.55%)
Apr 13, 2006 8.175 8.230 8.160 8.175 1,306,060 +0.00(+0.00%)
Apr 12, 2006 8.223 8.229 8.162 8.175 2,146,172 -0.05(-0.66%)
Apr 11, 2006 8.223 8.270 8.214 8.229 1,779,779 -0.00(-0.04%)
Apr 10, 2006 8.351 8.351 8.221 8.232 1,503,689 -0.10(-1.15%)
Apr 07, 2006 8.326 8.344 8.256 8.328 1,418,198 +0.03(+0.37%)
Apr 06, 2006 8.247 8.299 8.198 8.297 882,673 +0.05(+0.55%)
Apr 05, 2006 8.151 8.284 8.138 8.252 873,420 +0.10(+1.24%)
Apr 04, 2006 8.129 8.184 8.079 8.151 1,105,839 +0.06(+0.73%)
Apr 03, 2006 8.099 8.171 8.061 8.092 1,072,531 -0.01(-0.09%)
Mar 31, 2006 8.106 8.187 8.047 8.099 1,530,336 +0.06(+0.78%)
Mar 30, 2006 7.917 8.050 7.917 8.036 1,582,519 +0.13(+1.66%)
Mar 29, 2006 7.785 7.926 7.785 7.904 1,185,409 +0.11(+1.41%)
Mar 28, 2006 7.735 7.845 7.710 7.794 1,507,761 +0.05(+0.65%)
Mar 27, 2006 7.782 7.825 7.704 7.744 732,415 -0.06(-0.76%)
Mar 24, 2006 7.802 7.852 7.778 7.803 600,291 +0.00(+0.00%)
Mar 23, 2006 7.868 7.868 7.784 7.803 710,209 -0.06(-0.82%)
Mar 22, 2006 7.816 7.875 7.800 7.868 1,243,514 +0.04(+0.53%)
Mar 21, 2006 7.926 7.964 7.798 7.827 2,172,078 -0.14(-1.72%)
Mar 20, 2006 7.857 7.980 7.823 7.964 1,187,630 +0.12(+1.52%)
Mar 17, 2006 7.802 7.872 7.764 7.845 1,376,747 +0.04(+0.55%)
Mar 16, 2006 7.863 7.863 7.784 7.802 1,018,127 -0.04(-0.46%)
Mar 15, 2006 7.829 7.859 7.755 7.838 1,033,671 +0.00(+0.02%)
Mar 14, 2006 7.746 7.845 7.726 7.836 1,007,764 +0.06(+0.74%)
Mar 13, 2006 7.753 7.836 7.739 7.778 1,119,162 +0.03(+0.33%)
Mar 10, 2006 7.737 7.816 7.706 7.753 943,368 +0.00(+0.05%)
Mar 09, 2006 7.647 7.807 7.632 7.749 1,235,372 +0.11(+1.41%)
Mar 08, 2006 7.620 7.719 7.587 7.641 1,468,531 -0.01(-0.07%)
Mar 07, 2006 7.701 7.757 7.575 7.647 3,246,830 -0.37(-4.65%)
Mar 06, 2006 8.059 8.115 7.942 8.020 893,775 -0.05(-0.65%)
Mar 03, 2006 8.039 8.155 8.012 8.072 1,226,119 +0.03(+0.43%)
Mar 02, 2006 7.998 8.075 7.928 8.038 1,582,890 +0.01(+0.16%)
Mar 01, 2006 7.748 8.052 7.742 8.025 2,141,731 +0.31(+3.99%)
Feb 28, 2006 7.710 7.757 7.614 7.717 963,353 +0.01(+0.09%)
Feb 27, 2006 7.764 7.845 7.681 7.710 1,145,809 -0.05(-0.58%)
Feb 24, 2006 7.638 7.755 7.607 7.755 690,594 +0.11(+1.46%)
Feb 23, 2006 7.697 7.710 7.609 7.643 888,964 -0.09(-1.16%)
Feb 22, 2006 7.710 7.744 7.665 7.733 702,437 +0.06(+0.73%)
Feb 21, 2006 7.701 7.717 7.618 7.677 730,934 -0.02(-0.30%)
Feb 17, 2006 7.764 7.776 7.699 7.701 673,200 -0.05(-0.70%)
Feb 16, 2006 7.683 7.757 7.650 7.755 839,372 +0.09(+1.15%)
Feb 15, 2006 7.602 7.704 7.596 7.667 814,205 +0.06(+0.85%)
Feb 14, 2006 7.584 7.643 7.530 7.602 1,674,303 +0.05(+0.60%)
Feb 13, 2006 7.513 7.584 7.375 7.557 1,579,929 +0.04(+0.58%)
Feb 10, 2006 7.531 7.566 7.398 7.513 1,577,338 -0.03(-0.41%)
Feb 09, 2006 7.497 7.713 7.497 7.544 1,845,656 +0.06(+0.87%)
Feb 08, 2006 7.389 7.481 7.389 7.479 1,012,945 +0.09(+1.27%)
Feb 07, 2006 7.454 7.512 7.373 7.386 1,123,603 -0.07(-0.97%)
Feb 06, 2006 7.386 7.477 7.360 7.458 1,088,815 +0.04(+0.51%)
Feb 03, 2006 7.386 7.467 7.346 7.420 2,321,596 +0.03(+0.46%)
Feb 02, 2006 7.413 7.420 7.313 7.386 2,390,804 -0.03(-0.36%)
Feb 01, 2006 7.377 7.429 7.259 7.413 3,475,548 +0.00(+0.02%)
Jan 31, 2006 7.440 7.463 7.393 7.411 2,024,041 -0.07(-0.96%)
Jan 30, 2006 7.331 7.557 7.331 7.483 1,482,964 +0.15(+2.06%)
Jan 27, 2006 7.567 7.566 7.285 7.331 3,066,224 -0.23(-3.10%)
Jan 26, 2006 7.512 7.587 7.476 7.566 2,680,957 +0.09(+1.20%)
Jan 25, 2006 7.746 7.771 7.153 7.476 7,728,292 -0.34(-4.38%)
Jan 24, 2006 7.656 7.845 7.650 7.818 1,181,708 +0.18(+2.31%)
Jan 23, 2006 7.674 7.697 7.616 7.641 680,972 -0.04(-0.54%)
Jan 20, 2006 7.971 7.971 7.665 7.683 914,131 -0.29(-3.66%)
Jan 19, 2006 7.908 8.014 7.908 7.975 615,835 +0.08(+0.98%)
Jan 18, 2006 7.845 7.937 7.809 7.897 371,203 +0.02(+0.21%)
Jan 17, 2006 7.980 7.980 7.866 7.881 375,644 -0.13(-1.57%)
Jan 13, 2006 7.899 8.029 7.856 8.007 529,603 +0.12(+1.58%)
Jan 12, 2006 7.994 8.070 7.877 7.883 1,098,807 -0.11(-1.40%)
Jan 11, 2006 8.102 8.119 7.939 7.994 1,491,106 -0.10(-1.22%)
Jan 10, 2006 8.178 8.178 8.070 8.093 697,626 -0.08(-1.04%)
Jan 09, 2006 8.012 8.178 8.000 8.178 1,671,712 +0.15(+1.91%)
Jan 06, 2006 7.908 8.039 7.866 8.025 1,209,835 +0.15(+1.85%)
Jan 05, 2006 7.746 7.884 7.746 7.879 1,263,129 +0.14(+1.79%)
Jan 04, 2006 7.674 7.746 7.661 7.740 639,151 +0.08(+1.06%)
Jan 03, 2006 7.658 7.712 7.551 7.659 1,452,987 -0.00(-0.05%)
Dec 30, 2005 7.719 7.719 7.598 7.663 967,424 -0.07(-0.95%)
Dec 29, 2005 7.719 7.811 7.692 7.737 745,738 +0.02(+0.30%)
Dec 28, 2005 7.674 7.719 7.652 7.713 512,579 +0.06(+0.75%)
Dec 27, 2005 7.719 7.753 7.614 7.656 755,360 -0.06(-0.82%)
Dec 23, 2005 7.704 7.791 7.699 7.719 564,022 +0.04(+0.54%)
Dec 22, 2005 7.612 7.677 7.566 7.677 565,132 +0.10(+1.33%)
Dec 21, 2005 7.566 7.622 7.519 7.576 1,158,022 +0.04(+0.50%)
Dec 20, 2005 7.643 7.665 7.519 7.539 1,474,452 -0.11(-1.41%)
Dec 19, 2005 7.717 7.731 7.585 7.647 839,742 -0.06(-0.84%)
Dec 16, 2005 7.868 7.893 7.712 7.712 1,167,645 -0.15(-1.90%)
Dec 15, 2005 7.881 7.906 7.827 7.861 532,194 -0.04(-0.48%)
Dec 14, 2005 8.025 8.081 7.857 7.899 1,080,673 -0.11(-1.37%)
Dec 13, 2005 7.856 8.043 7.856 8.009 2,124,336 +0.15(+1.95%)
Dec 12, 2005 7.809 7.863 7.791 7.856 1,309,020 +0.05(+0.69%)
Dec 09, 2005 7.710 7.802 7.658 7.802 1,018,497 +0.08(+1.00%)
Dec 08, 2005 7.719 7.767 7.627 7.724 744,628 -0.00(-0.05%)
Dec 07, 2005 7.764 7.805 7.661 7.728 739,076 +0.01(+0.12%)
Dec 06, 2005 7.688 7.821 7.688 7.719 553,659 +0.04(+0.49%)
Dec 05, 2005 7.823 7.854 7.656 7.681 681,712 -0.16(-2.04%)
Dec 02, 2005 7.746 7.874 7.728 7.841 674,310 +0.06(+0.76%)
Dec 01, 2005 7.694 7.863 7.694 7.782 893,405 +0.11(+1.38%)
Nov 30, 2005 7.764 7.776 7.656 7.676 771,645 -0.05(-0.63%)
Nov 29, 2005 7.710 7.872 7.688 7.724 795,701 +0.03(+0.35%)
Nov 28, 2005 7.737 7.749 7.639 7.697 593,630 -0.04(-0.51%)
Nov 25, 2005 7.737 7.755 7.710 7.737 167,282 +0.01(+0.16%)
Nov 23, 2005 7.674 7.744 7.656 7.724 586,598 +0.05(+0.59%)
Nov 22, 2005 7.674 7.713 7.576 7.679 589,558 +0.01(+0.07%)
Nov 21, 2005 7.639 7.674 7.578 7.674 633,230 +0.06(+0.83%)
Nov 18, 2005 7.649 7.704 7.585 7.611 989,259 -0.02(-0.26%)
Nov 17, 2005 7.569 7.639 7.515 7.630 1,310,871 +0.06(+0.86%)
Nov 16, 2005 7.679 7.695 7.530 7.566 1,199,843 -0.12(-1.55%)
Nov 15, 2005 7.776 7.836 7.685 7.685 1,343,809 -0.10(-1.30%)
Nov 14, 2005 7.697 7.816 7.656 7.785 1,089,555 +0.08(+1.05%)
Nov 11, 2005 7.629 7.726 7.625 7.704 931,895 +0.08(+1.11%)
Nov 10, 2005 7.539 7.627 7.492 7.620 1,210,946 +0.08(+1.08%)
Nov 09, 2005 7.467 7.549 7.414 7.539 1,093,256 +0.07(+0.89%)
Nov 08, 2005 7.404 7.513 7.349 7.472 1,104,729 +0.03(+0.44%)
Nov 07, 2005 7.467 7.476 7.348 7.440 993,701 -0.03(-0.36%)
Nov 04, 2005 7.432 7.467 7.362 7.467 1,278,673 +0.04(+0.58%)
Nov 03, 2005 7.290 7.477 7.267 7.423 1,849,357 +0.17(+2.33%)
Nov 02, 2005 7.184 7.294 7.132 7.254 1,674,303 +0.08(+1.08%)
Nov 01, 2005 7.310 7.310 7.088 7.177 1,632,112 -0.16(-2.19%)
Oct 31, 2005 7.277 7.357 7.258 7.337 803,102 +0.06(+0.82%)
Oct 28, 2005 7.250 7.300 7.177 7.277 2,266,822 +0.03(+0.42%)
Oct 27, 2005 7.377 7.377 7.171 7.247 1,701,319 -0.13(-1.73%)
Oct 26, 2005 7.340 7.396 7.270 7.375 1,785,701 +0.03(+0.37%)
Oct 25, 2005 7.429 7.429 7.274 7.348 2,025,521 -0.08(-1.09%)
Oct 24, 2005 7.468 7.513 7.382 7.429 2,202,056 -0.04(-0.55%)
Oct 21, 2005 7.360 7.566 7.360 7.470 2,226,112 +0.11(+1.49%)
Oct 20, 2005 7.476 7.704 7.277 7.360 4,516,621 -0.46(-5.94%)
Oct 19, 2005 7.692 7.845 7.557 7.825 1,243,144 +0.11(+1.40%)
Oct 18, 2005 7.746 7.753 7.652 7.717 1,151,731 -0.05(-0.63%)
Oct 17, 2005 7.744 7.800 7.715 7.766 1,322,714 +0.04(+0.47%)
Oct 14, 2005 7.614 7.730 7.566 7.730 986,299 +0.12(+1.54%)
Oct 13, 2005 7.701 7.704 7.566 7.612 842,332 -0.09(-1.15%)
Oct 12, 2005 7.683 7.875 7.650 7.701 1,286,815 -0.01(-0.19%)
Oct 11, 2005 7.697 7.816 7.663 7.715 1,259,428 +0.02(+0.23%)
Oct 10, 2005 7.773 7.784 7.632 7.697 944,478 -0.07(-0.95%)
Oct 07, 2005 7.746 7.818 7.730 7.771 1,597,323 +0.03(+0.44%)
Oct 06, 2005 7.764 7.823 7.654 7.737 1,326,415 -0.03(-0.35%)
Oct 05, 2005 7.917 7.993 7.764 7.764 1,851,577 -0.18(-2.27%)
Oct 04, 2005 7.903 8.077 7.903 7.944 1,955,944 +0.04(+0.52%)
Oct 03, 2005 7.728 7.976 7.728 7.903 1,307,540 +0.16(+2.09%)
Sep 30, 2005 7.639 7.744 7.636 7.740 722,422 +0.10(+1.32%)
Sep 29, 2005 7.467 7.647 7.467 7.639 752,400 +0.16(+2.12%)
Sep 28, 2005 7.503 7.555 7.449 7.481 860,097 -0.04(-0.48%)
Sep 27, 2005 7.548 7.569 7.461 7.517 1,131,375 -0.02(-0.29%)
Sep 26, 2005 7.530 7.587 7.476 7.539 1,088,815 +0.03(+0.36%)
Sep 23, 2005 7.513 7.618 7.250 7.512 1,587,701 +0.18(+2.46%)
Sep 22, 2005 7.277 7.333 7.247 7.331 1,023,308 +0.04(+0.54%)
Sep 21, 2005 7.295 7.357 7.272 7.292 1,727,966 -0.00(-0.05%)
Sep 20, 2005 7.344 7.393 7.227 7.295 1,365,645 -0.00(-0.05%)
Sep 19, 2005 7.241 7.373 7.234 7.299 1,519,233 -0.01(-0.12%)
Sep 16, 2005 7.106 7.413 7.101 7.308 4,613,585 +0.32(+4.56%)
Sep 15, 2005 7.097 7.115 6.978 6.989 1,430,041 -0.08(-1.12%)
Sep 14, 2005 7.169 7.198 7.063 7.068 1,071,420 -0.14(-1.92%)
Sep 13, 2005 7.232 7.240 7.137 7.207 725,753 -0.03(-0.35%)
Sep 12, 2005 7.205 7.290 7.205 7.232 1,410,056 -0.09(-1.18%)
Sep 09, 2005 7.236 7.339 7.223 7.319 569,944 +0.09(+1.27%)
Sep 08, 2005 7.232 7.234 7.153 7.227 666,168 -0.01(-0.10%)
Sep 07, 2005 7.292 7.346 7.198 7.234 637,301 -0.06(-0.77%)
Sep 06, 2005 7.223 7.306 7.177 7.290 1,095,476 +0.08(+1.12%)
Sep 02, 2005 7.250 7.277 7.160 7.209 606,583 -0.05(-0.69%)
Sep 01, 2005 7.241 7.286 7.229 7.259 569,944 +0.00(+0.02%)
Aug 31, 2005 7.232 7.258 7.173 7.258 816,796 +0.04(+0.60%)
Aug 30, 2005 7.218 7.229 7.169 7.214 633,970 -0.02(-0.30%)
Aug 29, 2005 7.236 7.241 7.099 7.236 854,916 +0.08(+1.06%)
Aug 26, 2005 7.196 7.214 7.117 7.160 523,312 -0.04(-0.50%)
Aug 25, 2005 7.169 7.236 7.155 7.196 993,331 +0.06(+0.81%)
Aug 24, 2005 7.142 7.232 7.108 7.139 885,263 -0.03(-0.43%)
Aug 23, 2005 7.142 7.207 7.124 7.169 1,198,362 +0.02(+0.23%)
Aug 22, 2005 7.106 7.184 7.097 7.153 939,297 +0.08(+1.12%)
Aug 19, 2005 7.016 7.076 6.973 7.074 369,723 +0.08(+1.19%)
Aug 18, 2005 7.034 7.036 6.966 6.991 666,168 -0.08(-1.07%)
Aug 17, 2005 7.007 7.077 6.989 7.067 730,564 +0.08(+1.11%)
Aug 16, 2005 7.087 7.087 6.989 6.989 543,667 -0.10(-1.35%)
Aug 15, 2005 7.187 7.196 7.016 7.085 588,818 -0.09(-1.21%)
Aug 12, 2005 7.142 7.223 7.092 7.171 829,009 +0.02(+0.33%)
Aug 11, 2005 7.040 7.151 7.040 7.148 548,108 +0.12(+1.74%)
Aug 10, 2005 7.052 7.077 6.959 7.025 873,420 -0.04(-0.61%)
Aug 09, 2005 7.076 7.115 7.045 7.068 827,159 -0.01(-0.10%)
Aug 08, 2005 6.845 7.108 6.842 7.076 1,009,615 -0.02(-0.33%)
Aug 05, 2005 7.187 7.187 7.076 7.099 498,515 -0.09(-1.23%)
Aug 04, 2005 7.236 7.236 7.151 7.187 1,083,263 -0.05(-0.75%)
Aug 03, 2005 7.295 7.295 7.205 7.241 1,158,762 -0.05(-0.74%)
Aug 02, 2005 7.468 7.483 7.231 7.295 1,439,293 -0.17(-2.32%)
Aug 01, 2005 7.250 7.521 7.250 7.468 874,530 +0.05(+0.63%)
Jul 29, 2005 7.476 7.477 7.333 7.422 737,226 -0.06(-0.79%)
Jul 28, 2005 7.375 7.510 7.331 7.481 1,007,764 +0.10(+1.32%)
Jul 27, 2005 7.386 7.386 7.279 7.384 584,747 -0.00(-0.05%)
Jul 26, 2005 7.317 7.389 7.317 7.387 2,288,658 +0.08(+1.08%)
Jul 25, 2005 7.449 7.449 7.236 7.308 1,228,710 -0.16(-2.17%)
Jul 22, 2005 7.378 7.481 7.371 7.470 1,078,822 +0.09(+1.17%)
Jul 21, 2005 7.611 7.612 7.335 7.384 3,132,101 -0.32(-4.12%)
Jul 20, 2005 7.710 7.816 7.638 7.701 2,550,314 +0.04(+0.47%)
Jul 19, 2005 7.584 7.667 7.531 7.665 1,508,131 +0.08(+1.09%)
Jul 18, 2005 7.521 7.607 7.467 7.582 1,282,744 +0.03(+0.45%)
Jul 15, 2005 7.494 7.602 7.438 7.548 1,650,987 +0.05(+0.67%)
Jul 14, 2005 7.468 7.497 7.380 7.497 1,598,433 +0.02(+0.27%)
Jul 13, 2005 7.495 7.504 7.373 7.477 1,846,766 -0.05(-0.72%)
Jul 12, 2005 7.629 7.629 7.461 7.531 884,523 -0.08(-1.11%)
Jul 11, 2005 7.569 7.645 7.540 7.616 731,674 +0.05(+0.62%)
Jul 08, 2005 7.467 7.605 7.443 7.569 1,214,276 +0.06(+0.77%)
Jul 07, 2005 7.495 7.526 7.405 7.512 816,796 -0.03(-0.38%)
Jul 06, 2005 7.636 7.656 7.533 7.540 587,338 -0.10(-1.25%)
Jul 05, 2005 7.627 7.656 7.580 7.636 839,742 +0.01(+0.14%)
Jul 01, 2005 7.540 7.681 7.517 7.625 1,236,112 +0.09(+1.15%)
Jun 30, 2005 7.539 7.630 7.531 7.539 2,176,149 +0.19(+2.57%)
Jun 29, 2005 7.366 7.375 7.294 7.349 1,272,011 -0.02(-0.22%)
Jun 28, 2005 7.313 7.366 7.279 7.366 796,071 +0.14(+1.89%)
Jun 27, 2005 7.214 7.249 7.177 7.229 819,387 -0.00(-0.05%)
Jun 24, 2005 7.299 7.395 7.099 7.232 1,992,953 -0.16(-2.22%)
Jun 23, 2005 7.441 7.449 7.353 7.396 1,564,015 -0.05(-0.61%)
Jun 22, 2005 7.463 7.476 7.378 7.441 1,247,215 +0.02(+0.32%)
Jun 21, 2005 7.340 7.425 7.322 7.418 887,854 +0.07(+1.01%)
Jun 20, 2005 7.395 7.395 7.319 7.344 689,114 -0.05(-0.68%)
Jun 17, 2005 7.295 7.422 7.295 7.395 1,724,265 +0.14(+1.86%)
Jun 16, 2005 7.205 7.261 7.186 7.259 747,959 +0.06(+0.80%)
Jun 15, 2005 7.209 7.209 7.106 7.202 1,009,245 -0.01(-0.13%)
Jun 14, 2005 7.119 7.211 7.112 7.211 1,296,437 +0.08(+1.14%)
Jun 13, 2005 6.998 7.132 6.998 7.130 1,119,903 +0.13(+1.88%)
Jun 10, 2005 6.971 7.000 6.937 6.998 752,770 +0.03(+0.39%)
Jun 09, 2005 6.959 6.982 6.921 6.971 641,742 +0.01(+0.16%)
Jun 08, 2005 6.955 6.995 6.939 6.960 806,803 +0.01(+0.13%)
Jun 07, 2005 6.899 6.980 6.897 6.951 964,833 +0.03(+0.50%)
Jun 06, 2005 6.881 6.917 6.854 6.917 385,637 +0.03(+0.47%)
Jun 03, 2005 6.937 6.975 6.863 6.885 299,035 -0.07(-0.96%)
Jun 02, 2005 6.935 7.018 6.890 6.951 612,134 +0.02(+0.23%)
Jun 01, 2005 6.899 7.025 6.845 6.935 833,820 +0.05(+0.71%)
May 31, 2005 6.996 6.996 6.887 6.887 785,708 -0.11(-1.57%)
May 27, 2005 7.043 7.050 6.980 6.996 558,841 -0.06(-0.87%)
May 26, 2005 6.917 7.061 6.917 7.058 820,497 +0.19(+2.70%)
May 25, 2005 6.971 6.986 6.861 6.872 596,220 -0.12(-1.75%)
May 24, 2005 7.007 7.040 6.971 6.995 648,773 -0.01(-0.18%)
May 23, 2005 6.971 7.045 6.969 7.007 1,215,017 +0.06(+0.88%)
May 20, 2005 6.942 6.950 6.811 6.946 1,042,183 +0.00(+0.03%)
May 19, 2005 6.881 7.171 6.870 6.944 2,106,942 +0.18(+2.72%)
May 18, 2005 6.656 6.814 6.613 6.760 740,927 +0.14(+2.18%)
May 17, 2005 6.643 6.643 6.548 6.616 957,802 -0.04(-0.57%)
May 16, 2005 6.620 6.663 6.573 6.654 868,609 +0.03(+0.52%)
May 13, 2005 6.688 6.692 6.557 6.620 1,247,215 -0.07(-1.02%)
May 12, 2005 6.865 6.885 6.687 6.688 981,117 -0.17(-2.55%)
May 11, 2005 6.849 6.890 6.793 6.863 1,041,813 +0.01(+0.16%)
May 10, 2005 6.953 6.953 6.811 6.852 569,203 -0.12(-1.78%)
May 09, 2005 6.928 6.977 6.888 6.977 1,141,368 +0.07(+0.96%)
May 06, 2005 6.953 6.986 6.883 6.910 862,317 -0.00(-0.03%)
May 05, 2005 6.791 6.950 6.766 6.912 1,720,564 +0.10(+1.51%)
May 04, 2005 6.894 6.923 6.809 6.809 1,628,411 -0.09(-1.31%)
May 03, 2005 6.894 6.935 6.840 6.899 1,062,908 +0.02(+0.24%)
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.