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

Badger Meter (NY: BMI )

196.38 -1.33 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2009 12.59 13.10 12.17 12.17 699,872 -0.29(-2.33%)
Mar 30, 2009 12.22 12.51 11.49 12.46 1,053,085 -1.68(-11.86%)
Mar 26, 2009 13.04 14.26 12.37 14.14 741,787 +0.48(+3.55%)
Mar 25, 2009 13.82 14.27 13.20 13.66 486,433 +0.00(+0.03%)
Mar 24, 2009 13.59 13.92 13.48 13.65 477,963 -0.21(-1.55%)
Mar 23, 2009 13.37 13.87 13.36 13.87 453,408 +1.79(+14.79%)
Mar 20, 2009 12.97 13.21 12.05 12.08 502,416 -0.95(-7.28%)
Mar 19, 2009 13.22 13.64 12.96 13.03 309,594 +0.05(+0.39%)
Mar 18, 2009 12.61 13.33 12.27 12.98 427,756 +0.32(+2.50%)
Mar 17, 2009 12.14 12.67 11.80 12.66 308,263 +0.48(+3.91%)
Mar 16, 2009 11.88 12.64 11.74 12.19 596,127 +0.46(+3.92%)
Mar 13, 2009 12.22 12.36 11.30 11.73 0 -0.46(-3.80%)
Mar 12, 2009 11.46 12.34 11.27 12.19 493,314 +0.64(+5.51%)
Mar 11, 2009 10.89 11.76 10.11 11.55 654,702 +0.70(+6.49%)
Mar 10, 2009 9.960 11.04 9.960 10.85 433,471 +1.05(+10.71%)
Mar 09, 2009 9.703 10.32 9.695 9.800 388,282 -0.26(-2.56%)
Mar 06, 2009 10.03 10.23 9.775 10.06 0 +0.18(+1.79%)
Mar 05, 2009 10.07 10.41 9.826 9.880 263,384 -0.56(-5.33%)
Mar 04, 2009 10.38 10.76 10.25 10.44 385,538 +0.57(+5.76%)
Mar 02, 2009 10.49 10.49 9.720 9.868 471,469 -0.71(-6.69%)
Feb 27, 2009 10.70 10.94 10.45 10.58 0 -0.29(-2.64%)
Feb 26, 2009 11.05 11.23 10.72 10.86 582,193 +0.13(+1.22%)
Feb 25, 2009 10.89 11.18 10.49 10.73 782,550 -0.12(-1.13%)
Feb 24, 2009 10.04 10.89 9.754 10.85 964,608 +0.79(+7.83%)
Feb 23, 2009 10.69 10.69 10.03 10.07 661,632 -0.67(-6.28%)
Feb 20, 2009 10.99 11.08 10.53 10.74 511,380 -0.44(-3.92%)
Feb 19, 2009 11.55 11.65 11.11 11.18 466,729 -0.27(-2.36%)
Feb 18, 2009 12.32 12.32 11.34 11.45 390,171 -0.58(-4.83%)
Feb 17, 2009 11.84 12.29 11.49 12.03 467,422 -0.35(-2.79%)
Feb 13, 2009 12.33 12.76 12.11 12.37 226,806 +0.10(+0.82%)
Feb 12, 2009 12.24 12.63 11.61 12.27 306,490 -0.16(-1.25%)
Feb 11, 2009 12.59 12.73 12.04 12.43 278,472 +0.08(+0.65%)
Feb 10, 2009 12.17 12.64 11.97 12.35 682,651 +0.09(+0.76%)
Feb 09, 2009 12.24 12.45 12.04 12.26 497,944 +0.05(+0.41%)
Feb 06, 2009 12.30 12.74 12.14 12.21 600,802 -0.65(-5.05%)
Feb 05, 2009 11.37 12.87 11.17 12.86 1,475,810 +2.71(+26.65%)
Feb 04, 2009 10.22 10.90 10.12 10.15 342,473 -0.08(-0.82%)
Feb 03, 2009 9.805 10.40 9.746 10.23 469,081 +0.50(+5.15%)
Feb 02, 2009 9.737 9.935 9.480 9.733 331,458 -0.21(-2.08%)
Jan 30, 2009 10.32 10.50 9.754 9.939 0 -0.17(-1.67%)
Jan 29, 2009 10.44 10.54 10.08 10.11 287,163 -0.51(-4.76%)
Jan 28, 2009 9.948 10.62 9.876 10.61 376,263 +0.67(+6.74%)
Jan 27, 2009 9.885 10.20 9.817 9.944 190,759 +0.07(+0.73%)
Jan 26, 2009 10.01 10.45 9.678 9.872 214,397 -0.09(-0.89%)
Jan 23, 2009 9.826 10.56 9.762 9.960 385,512 +0.13(+1.33%)
Jan 22, 2009 9.695 10.06 9.556 9.830 504,580 -0.44(-4.31%)
Jan 21, 2009 10.14 10.30 9.657 10.27 395,675 +0.50(+5.09%)
Jan 20, 2009 10.11 10.17 9.691 9.775 516,067 -0.52(-5.03%)
Jan 16, 2009 10.79 10.89 9.712 10.29 434,990 -0.31(-2.94%)
Jan 15, 2009 10.11 10.86 9.480 10.61 590,528 +0.73(+7.43%)
Jan 14, 2009 10.68 10.69 9.783 9.872 701,349 -0.96(-8.90%)
Jan 13, 2009 10.71 10.95 10.56 10.84 536,056 +0.05(+0.47%)
Jan 12, 2009 11.16 11.16 10.47 10.79 771,319 -0.37(-3.29%)
Jan 09, 2009 11.45 11.57 10.77 11.15 437,399 -0.25(-2.18%)
Jan 08, 2009 11.32 11.78 11.17 11.40 680,956 +0.01(+0.07%)
Jan 07, 2009 11.62 11.69 10.95 11.39 727,444 -0.40(-3.43%)
Jan 06, 2009 12.40 12.71 11.59 11.80 886,205 -0.49(-4.01%)
Jan 05, 2009 13.04 13.06 12.22 12.29 695,327 -0.79(-6.05%)
Jan 02, 2009 12.27 13.39 12.18 13.08 0 +0.86(+7.00%)
Jan 01, 2009 12.32 12.48 11.60 12.23 0 +0.00(+0.00%)
Dec 31, 2008 12.32 12.48 11.60 12.23 990,846 +0.12(+0.97%)
Dec 30, 2008 14.44 14.69 12.09 12.11 1,804,909 -2.60(-17.65%)
Dec 29, 2008 13.06 14.74 12.96 14.70 1,356,241 +1.96(+15.41%)
Dec 26, 2008 12.59 12.89 12.53 12.74 381,152 +0.22(+1.75%)
Dec 24, 2008 12.83 12.85 12.46 12.52 281,123 -0.32(-2.53%)
Dec 23, 2008 12.54 12.92 12.49 12.85 673,604 +0.42(+3.36%)
Dec 22, 2008 12.48 12.59 11.80 12.43 431,185 -0.12(-0.97%)
Dec 19, 2008 12.53 12.85 12.34 12.55 627,686 +0.45(+3.69%)
Dec 18, 2008 12.22 12.91 11.95 12.11 692,923 -0.11(-0.86%)
Dec 17, 2008 12.91 12.91 12.11 12.21 584,808 -1.36(-10.00%)
Dec 16, 2008 12.29 13.57 12.22 13.57 714,172 +1.44(+11.84%)
Dec 15, 2008 12.27 13.03 11.82 12.13 200,378 -0.65(-5.11%)
Dec 12, 2008 11.38 12.80 11.27 12.78 0 +0.94(+7.97%)
Dec 11, 2008 12.33 12.77 11.66 11.84 288,210 -0.85(-6.68%)
Dec 10, 2008 12.61 12.97 12.29 12.69 205,820 +0.28(+2.28%)
Dec 09, 2008 13.02 13.21 12.32 12.40 363,995 -0.73(-5.55%)
Dec 08, 2008 11.87 13.75 11.87 13.13 843,797 +1.55(+13.35%)
Dec 05, 2008 10.96 11.59 10.48 11.59 309,196 +0.54(+4.88%)
Dec 04, 2008 11.17 11.33 10.66 11.05 747,834 -0.14(-1.28%)
Dec 03, 2008 11.18 12.40 10.97 11.19 685,990 -1.18(-9.51%)
Dec 02, 2008 11.50 12.37 11.28 12.37 447,507 +1.69(+15.87%)
Dec 01, 2008 12.80 12.89 10.52 10.67 362,670 -2.54(-19.25%)
Nov 28, 2008 12.58 13.22 12.52 13.22 95,863 +0.47(+3.70%)
Nov 26, 2008 11.66 13.18 11.54 12.75 385,113 +0.75(+6.29%)
Nov 25, 2008 11.54 12.20 11.39 11.99 709,777 +0.12(+1.03%)
Nov 24, 2008 10.11 12.17 9.371 11.87 922,824 +2.27(+23.66%)
Nov 21, 2008 9.607 9.665 8.532 9.598 615,961 +0.22(+2.38%)
Nov 20, 2008 9.569 10.26 9.164 9.375 530,586 -0.32(-3.26%)
Nov 19, 2008 10.35 10.81 9.691 9.691 427,663 -0.65(-6.31%)
Nov 18, 2008 10.13 10.58 9.876 10.34 439,846 +0.23(+2.29%)
Nov 17, 2008 10.11 10.40 9.880 10.11 344,785 +0.03(+0.33%)
Nov 14, 2008 11.37 11.59 9.986 10.08 0 -1.51(-13.02%)
Nov 13, 2008 9.796 11.59 9.510 11.59 824,238 +1.93(+20.04%)
Nov 12, 2008 10.12 10.12 9.514 9.653 457,651 -0.62(-5.99%)
Nov 11, 2008 10.15 10.71 9.880 10.27 344,998 +0.15(+1.50%)
Nov 10, 2008 10.13 10.72 10.10 10.12 308,341 +0.24(+2.43%)
Nov 07, 2008 9.602 10.13 9.400 9.876 254,263 +0.34(+3.58%)
Nov 06, 2008 9.552 9.939 9.524 9.535 395,623 -0.27(-2.79%)
Nov 05, 2008 9.691 10.22 9.417 9.809 323,177 -0.33(-3.24%)
Nov 04, 2008 10.47 10.52 9.842 10.14 538,774 -0.40(-3.84%)
Nov 03, 2008 10.34 10.62 10.05 10.54 459,225 -0.08(-0.71%)
Oct 31, 2008 10.34 10.79 10.05 10.62 0 +0.21(+2.02%)
Oct 30, 2008 10.39 10.41 9.813 10.41 524,875 +0.61(+6.19%)
Oct 29, 2008 8.903 10.37 7.407 9.800 1,037,402 +0.77(+8.49%)
Oct 28, 2008 8.448 9.033 7.740 9.033 689,102 +0.96(+11.84%)
Oct 27, 2008 8.814 9.173 8.073 8.077 759,551 -0.86(-9.62%)
Oct 24, 2008 8.511 9.181 8.119 8.937 948,784 -0.24(-2.57%)
Oct 23, 2008 9.771 10.11 8.545 9.173 1,001,825 -0.77(-7.72%)
Oct 22, 2008 9.986 10.51 9.691 9.939 1,019,405 -0.14(-1.38%)
Oct 21, 2008 10.74 10.79 9.842 10.08 1,238,699 -0.82(-7.50%)
Oct 20, 2008 10.53 11.36 10.12 10.90 1,059,885 +0.75(+7.39%)
Oct 17, 2008 10.19 10.63 9.796 10.15 0 +0.46(+4.70%)
Oct 16, 2008 12.38 12.38 9.299 9.691 3,743,166 -3.94(-28.90%)
Oct 15, 2008 15.97 16.22 13.63 13.63 1,432,579 -2.24(-14.10%)
Oct 14, 2008 17.43 17.82 15.09 15.87 515,348 -0.89(-5.31%)
Oct 13, 2008 15.38 16.76 13.88 16.76 580,130 +2.00(+13.53%)
Oct 10, 2008 12.57 14.79 12.01 14.76 1,265,511 +1.51(+11.38%)
Oct 09, 2008 14.09 14.64 13.18 13.25 436,056 -0.45(-3.26%)
Oct 08, 2008 14.86 15.11 13.67 13.70 819,100 -2.06(-13.07%)
Oct 07, 2008 16.35 16.68 14.85 15.76 488,145 -0.62(-3.76%)
Oct 06, 2008 17.08 17.08 14.77 16.37 546,577 -1.39(-7.85%)
Oct 03, 2008 18.01 18.39 17.46 17.77 0 +0.26(+1.47%)
Oct 02, 2008 19.44 19.54 17.17 17.51 687,759 -2.03(-10.37%)
Oct 01, 2008 19.59 19.80 18.61 19.54 452,522 -0.24(-1.24%)
Sep 30, 2008 19.36 19.78 19.13 19.78 734,479 +0.70(+3.64%)
Sep 29, 2008 19.47 19.92 18.88 19.09 536,564 -0.87(-4.35%)
Sep 26, 2008 19.18 20.00 19.17 19.95 0 +0.22(+1.11%)
Sep 25, 2008 18.96 20.20 18.87 19.74 275,792 +0.76(+4.00%)
Sep 24, 2008 19.32 19.52 18.75 18.98 162,482 -0.35(-1.79%)
Sep 23, 2008 19.80 19.84 19.12 19.32 203,855 -0.51(-2.57%)
Sep 22, 2008 21.56 21.91 19.49 19.83 365,374 -1.66(-7.74%)
Sep 19, 2008 20.78 21.54 20.24 21.50 0 +1.34(+6.67%)
Sep 18, 2008 18.77 20.29 18.12 20.15 421,606 +1.58(+8.51%)
Sep 17, 2008 19.50 20.01 18.48 18.57 500,778 -1.36(-6.81%)
Sep 16, 2008 17.75 20.10 17.75 19.93 947,581 +1.81(+10.00%)
Sep 15, 2008 19.39 19.69 18.05 18.12 521,042 -1.61(-8.14%)
Sep 12, 2008 19.33 20.21 19.33 19.72 231,486 +0.23(+1.19%)
Sep 11, 2008 18.73 19.61 18.73 19.49 237,576 +0.12(+0.61%)
Sep 10, 2008 18.83 19.61 18.46 19.37 406,858 +0.51(+2.73%)
Sep 09, 2008 19.36 19.51 18.75 18.86 594,378 -0.73(-3.72%)
Sep 08, 2008 19.20 19.94 19.05 19.59 469,981 +0.56(+2.97%)
Sep 05, 2008 19.43 19.58 18.56 19.02 0 -0.57(-2.90%)
Sep 04, 2008 19.90 20.22 19.23 19.59 747,257 -0.23(-1.15%)
Sep 03, 2008 19.42 20.25 19.42 19.82 537,613 +0.40(+2.06%)
Sep 02, 2008 19.79 19.93 19.18 19.42 416,812 +0.02(+0.11%)
Aug 29, 2008 19.95 19.95 19.26 19.40 0 -0.56(-2.83%)
Aug 28, 2008 20.02 20.27 19.61 19.96 224,416 +0.04(+0.21%)
Aug 27, 2008 19.36 20.10 19.24 19.92 322,019 +0.42(+2.14%)
Aug 26, 2008 20.03 20.13 19.42 19.50 337,674 -0.30(-1.53%)
Aug 25, 2008 20.60 20.60 19.49 19.81 457,366 -0.70(-3.39%)
Aug 22, 2008 20.44 21.02 20.36 20.50 335,395 +0.07(+0.35%)
Aug 21, 2008 21.58 21.64 20.01 20.43 798,273 -1.15(-5.35%)
Aug 20, 2008 21.53 22.16 21.35 21.59 325,415 +0.26(+1.20%)
Aug 19, 2008 21.43 21.91 21.08 21.33 445,260 -0.16(-0.75%)
Aug 18, 2008 22.35 22.76 21.24 21.49 1,192,145 -0.85(-3.79%)
Aug 15, 2008 24.45 24.73 22.33 22.34 0 -1.94(-8.00%)
Aug 14, 2008 24.21 24.72 24.13 24.28 317,908 -0.11(-0.43%)
Aug 13, 2008 24.86 25.14 24.27 24.38 668,306 -0.48(-1.93%)
Aug 12, 2008 25.23 25.89 24.83 24.86 405,316 -0.30(-1.19%)
Aug 11, 2008 25.43 26.43 25.13 25.16 657,797 -0.32(-1.24%)
Aug 08, 2008 24.36 26.08 24.27 25.48 566,504 +0.81(+3.30%)
Aug 07, 2008 23.80 25.07 23.47 24.67 596,357 +0.61(+2.54%)
Aug 06, 2008 23.78 24.36 23.35 24.05 460,687 +0.38(+1.60%)
Aug 05, 2008 22.77 24.15 22.52 23.68 653,195 +1.23(+5.50%)
Aug 04, 2008 23.38 23.59 22.38 22.44 506,249 -0.77(-3.30%)
Aug 01, 2008 23.65 24.02 22.75 23.21 412,383 -0.53(-2.22%)
Jul 31, 2008 24.65 24.96 23.70 23.73 361,609 -0.77(-3.13%)
Jul 30, 2008 24.12 24.57 23.53 24.50 628,948 +0.42(+1.75%)
Jul 29, 2008 24.08 24.23 22.93 24.08 743,975 +1.15(+5.02%)
Jul 28, 2008 22.44 23.54 22.29 22.93 621,294 +0.54(+2.39%)
Jul 25, 2008 22.55 22.62 21.93 22.39 525,257 +0.17(+0.78%)
Jul 24, 2008 23.26 23.39 22.04 22.22 672,199 -1.07(-4.61%)
Jul 23, 2008 24.00 24.31 23.01 23.30 515,232 -0.48(-2.02%)
Jul 22, 2008 23.19 24.18 22.75 23.78 760,757 -0.16(-0.65%)
Jul 21, 2008 22.87 24.39 21.85 23.93 2,147,615 +2.32(+10.72%)
Jul 18, 2008 22.09 22.29 21.44 21.61 406,239 -0.48(-2.17%)
Jul 17, 2008 22.21 22.61 21.56 22.09 262,333 +0.22(+1.02%)
Jul 16, 2008 21.75 21.89 21.26 21.87 231,495 +0.02(+0.10%)
Jul 15, 2008 21.92 22.12 21.11 21.85 488,339 -0.27(-1.22%)
Jul 14, 2008 22.59 22.59 21.96 22.12 216,294 -0.08(-0.38%)
Jul 11, 2008 21.66 22.52 21.53 22.20 256,960 +0.25(+1.15%)
Jul 10, 2008 21.46 22.06 21.43 21.95 410,236 +0.49(+2.28%)
Jul 09, 2008 22.12 22.62 21.21 21.46 328,660 -0.84(-3.78%)
Jul 08, 2008 21.84 22.33 21.32 22.31 370,049 +0.58(+2.68%)
Jul 07, 2008 21.91 22.09 21.66 21.72 307,828 +0.03(+0.12%)
Jul 04, 2008 21.68 21.97 21.40 21.70 206,876 +0.00(+0.00%)
Jul 03, 2008 21.68 21.97 21.40 21.70 206,876 +0.05(+0.21%)
Jul 02, 2008 22.04 22.13 21.49 21.65 419,618 -0.24(-1.10%)
Jul 01, 2008 21.25 22.06 21.17 21.89 391,908 +0.60(+2.83%)
Jun 30, 2008 21.46 21.50 20.75 21.29 514,176 +1.15(+5.69%)
Jun 27, 2008 19.89 20.81 19.89 20.14 669,559 +0.13(+0.63%)
Jun 26, 2008 19.60 20.39 19.48 20.02 275,142 -0.00(-0.02%)
Jun 25, 2008 19.39 20.03 18.97 20.02 340,527 +0.61(+3.12%)
Jun 24, 2008 20.04 20.04 19.38 19.42 164,395 -0.56(-2.78%)
Jun 23, 2008 20.48 20.54 19.84 19.97 119,065 -0.46(-2.27%)
Jun 20, 2008 20.23 20.76 20.23 20.43 246,911 -0.35(-1.70%)
Jun 19, 2008 20.91 20.91 20.33 20.79 130,097 +0.03(+0.14%)
Jun 18, 2008 21.06 21.06 20.72 20.76 129,561 -0.32(-1.54%)
Jun 17, 2008 21.74 21.75 20.94 21.08 250,715 +0.14(+0.68%)
Jun 16, 2008 20.86 20.96 20.55 20.94 99,485 +0.08(+0.40%)
Jun 13, 2008 20.65 20.90 20.57 20.86 101,854 +0.38(+1.85%)
Jun 12, 2008 20.43 21.12 20.41 20.48 92,386 +0.18(+0.87%)
Jun 11, 2008 20.48 20.95 19.70 20.30 191,819 -0.18(-0.86%)
Jun 10, 2008 20.34 20.78 19.84 20.48 162,133 +0.00(+0.00%)
Jun 09, 2008 20.42 21.17 20.19 20.48 113,946 +0.06(+0.31%)
Jun 06, 2008 20.76 21.39 20.41 20.41 193,336 -0.97(-4.53%)
Jun 05, 2008 21.38 22.06 21.20 21.38 282,922 +0.44(+2.11%)
Jun 04, 2008 20.75 21.35 20.67 20.94 248,045 +0.19(+0.91%)
Jun 03, 2008 21.02 21.34 20.50 20.75 237,785 -0.06(-0.30%)
Jun 02, 2008 20.83 20.96 20.15 20.81 162,413 +0.11(+0.51%)
May 30, 2008 20.18 21.03 19.96 20.71 305,825 +0.54(+2.67%)
May 29, 2008 19.91 20.43 19.89 20.17 158,457 +0.16(+0.78%)
May 28, 2008 19.88 20.09 19.23 20.01 186,064 +0.38(+1.93%)
May 27, 2008 19.21 19.68 19.00 19.63 199,125 +0.27(+1.41%)
May 26, 2008 19.68 19.80 18.94 19.36 0 +0.00(+0.00%)
May 23, 2008 19.68 19.80 18.94 19.36 350,153 -0.39(-1.96%)
May 22, 2008 19.82 20.23 19.53 19.75 252,168 -0.17(-0.85%)
May 21, 2008 20.23 20.86 19.89 19.92 245,748 -0.44(-2.15%)
May 20, 2008 20.15 20.49 19.47 20.35 282,872 +0.24(+1.17%)
May 19, 2008 20.87 20.96 19.99 20.12 222,804 -0.80(-3.85%)
May 16, 2008 21.16 21.67 20.10 20.92 465,559 -0.35(-1.62%)
May 15, 2008 21.29 21.49 20.86 21.27 131,687 +0.02(+0.10%)
May 14, 2008 21.82 21.91 21.25 21.25 90,421 -0.38(-1.73%)
May 13, 2008 21.89 22.12 21.45 21.62 187,374 -0.20(-0.93%)
May 12, 2008 21.62 22.31 21.36 21.83 256,252 +0.29(+1.33%)
May 09, 2008 20.76 21.71 20.75 21.54 138,976 +0.54(+2.55%)
May 08, 2008 21.16 21.16 20.75 21.00 240,507 +0.06(+0.30%)
May 07, 2008 21.75 21.86 20.88 20.94 274,969 -0.83(-3.81%)
May 06, 2008 22.11 22.16 21.50 21.77 285,813 -0.34(-1.54%)
May 05, 2008 22.39 22.63 22.11 22.11 175,965 -0.14(-0.63%)
May 02, 2008 22.66 23.17 22.16 22.25 248,066 +0.06(+0.27%)
May 01, 2008 21.79 22.56 21.79 22.19 301,807 +0.25(+1.15%)
Apr 30, 2008 21.43 22.20 21.35 21.94 473,218 +0.26(+1.21%)
Apr 29, 2008 21.99 22.10 20.65 21.68 248,323 -0.21(-0.96%)
Apr 28, 2008 21.64 22.08 21.25 21.89 376,747 +0.40(+1.86%)
Apr 25, 2008 21.33 21.68 20.70 21.49 379,187 +0.41(+1.96%)
Apr 24, 2008 21.45 21.59 20.84 21.08 549,397 -0.25(-1.17%)
Apr 23, 2008 21.07 21.76 20.78 21.32 514,351 +0.18(+0.86%)
Apr 22, 2008 21.07 21.22 20.46 21.14 362,060 +0.17(+0.80%)
Apr 21, 2008 21.38 21.42 20.23 20.97 560,863 +0.03(+0.16%)
Apr 18, 2008 21.07 21.56 19.84 20.94 592,263 -0.23(-1.09%)
Apr 17, 2008 20.15 21.17 19.66 21.17 849,700 +0.11(+0.50%)
Apr 16, 2008 20.93 21.85 19.85 21.07 2,077,353 +3.51(+19.96%)
Apr 15, 2008 17.94 18.16 17.49 17.56 220,174 -0.14(-0.81%)
Apr 14, 2008 17.92 18.59 17.43 17.70 224,703 -0.39(-2.17%)
Apr 11, 2008 18.88 18.94 17.94 18.10 200,076 -0.94(-4.94%)
Apr 10, 2008 18.83 19.27 18.52 19.04 106,327 +0.42(+2.24%)
Apr 09, 2008 19.15 19.52 18.50 18.62 234,965 -0.39(-2.06%)
Apr 08, 2008 18.88 19.44 18.88 19.01 128,637 +0.01(+0.04%)
Apr 07, 2008 19.38 19.44 18.88 19.00 99,017 -0.21(-1.10%)
Apr 04, 2008 19.30 19.61 18.67 19.21 268,834 -0.08(-0.44%)
Apr 03, 2008 19.55 19.91 18.89 19.30 193,343 -0.39(-1.99%)
Apr 02, 2008 19.33 19.87 18.73 19.69 162,316 +0.22(+1.15%)
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.