AMETEK Solidstate Controls (NY: AME )

120.76 +2.71 (+2.30%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 49.82 50.01 48.60 48.69 1,830,801 -1.49(-2.97%)
Jul 30, 2014 50.86 50.99 49.90 50.18 1,587,432 -0.56(-1.10%)
Jul 29, 2014 51.37 51.54 50.72 50.74 1,090,088 -0.70(-1.36%)
Jul 28, 2014 51.52 51.63 50.89 51.44 616,290 -0.11(-0.21%)
Jul 25, 2014 51.68 51.76 51.23 51.55 484,721 -0.23(-0.44%)
Jul 24, 2014 51.96 52.13 51.61 51.78 513,405 -0.10(-0.19%)
Jul 23, 2014 52.25 52.25 51.81 51.88 407,902 -0.28(-0.54%)
Jul 22, 2014 52.24 52.40 52.05 52.16 685,437 +0.20(+0.38%)
Jul 21, 2014 51.88 52.20 51.71 51.96 481,314 -0.17(-0.33%)
Jul 18, 2014 51.77 52.15 51.68 52.13 678,955 +0.46(+0.89%)
Jul 17, 2014 52.55 52.65 51.60 51.67 877,713 -1.18(-2.23%)
Jul 16, 2014 53.00 53.15 52.66 52.85 626,856 -0.01(-0.02%)
Jul 15, 2014 52.66 52.98 52.55 52.86 1,164,388 +0.31(+0.59%)
Jul 14, 2014 52.64 52.80 52.39 52.55 676,340 +0.31(+0.59%)
Jul 11, 2014 52.23 52.43 51.82 52.24 786,463 +0.07(+0.13%)
Jul 10, 2014 52.15 52.33 51.94 52.17 607,986 -0.35(-0.67%)
Jul 09, 2014 52.71 52.92 52.34 52.52 699,172 -0.10(-0.19%)
Jul 08, 2014 52.66 52.75 52.30 52.62 622,752 -0.14(-0.27%)
Jul 07, 2014 53.04 53.06 52.69 52.76 595,378 -0.38(-0.72%)
Jul 03, 2014 52.82 53.14 53.14 53.14 410,100 +0.58(+1.10%)
Jul 02, 2014 52.62 52.77 52.27 52.56 1,009,599 -0.23(-0.44%)
Jul 01, 2014 52.51 52.91 52.23 52.79 2,705,053 +0.51(+0.98%)
Jun 30, 2014 52.78 52.97 52.24 52.28 2,007,752 -0.64(-1.21%)
Jun 27, 2014 52.74 53.22 52.60 52.92 765,979 +0.10(+0.19%)
Jun 26, 2014 53.24 53.34 52.51 52.82 761,788 -0.45(-0.84%)
Jun 25, 2014 52.97 53.45 52.96 53.27 487,325 +0.04(+0.08%)
Jun 24, 2014 53.69 54.22 53.20 53.23 675,747 -0.49(-0.91%)
Jun 23, 2014 54.07 54.24 53.70 53.72 345,688 -0.36(-0.67%)
Jun 20, 2014 53.96 54.15 53.50 54.08 1,245,034 +0.55(+1.03%)
Jun 19, 2014 53.52 53.59 53.01 53.53 623,123 +0.08(+0.15%)
Jun 18, 2014 53.29 53.50 52.84 53.45 747,687 +0.18(+0.34%)
Jun 17, 2014 52.81 53.32 52.77 53.27 512,512 +0.24(+0.45%)
Jun 16, 2014 53.10 53.36 52.83 53.03 616,744 -0.24(-0.45%)
Jun 13, 2014 53.27 53.45 52.97 53.27 468,782 +0.02(+0.04%)
Jun 12, 2014 53.65 53.86 53.08 53.25 458,454 -0.55(-1.02%)
Jun 11, 2014 53.77 54.01 53.70 53.80 566,564 -0.29(-0.54%)
Jun 10, 2014 54.03 54.27 53.85 54.09 587,585 +0.29(+0.54%)
Jun 06, 2014 53.42 53.80 53.30 53.80 566,873 +0.53(+0.99%)
Jun 05, 2014 52.92 53.42 52.62 53.27 696,727 +0.42(+0.79%)
Jun 04, 2014 52.78 52.98 52.62 52.85 717,718 -0.11(-0.21%)
Jun 03, 2014 52.90 53.12 52.75 52.96 777,007 +0.02(+0.04%)
Jun 02, 2014 53.06 53.17 52.60 52.94 761,999 -0.14(-0.26%)
May 30, 2014 53.33 53.33 52.75 53.08 564,845 +0.02(+0.04%)
May 29, 2014 52.86 53.08 52.55 53.06 508,961 +0.22(+0.42%)
May 28, 2014 52.90 53.22 52.78 52.84 759,173 +0.08(+0.15%)
May 27, 2014 52.92 52.93 52.59 52.76 497,065 +0.27(+0.51%)
May 23, 2014 52.51 52.49 52.49 52.49 787,400 -0.04(-0.08%)
May 22, 2014 52.15 52.64 52.15 52.53 261,411 +0.38(+0.73%)
May 21, 2014 51.84 52.22 51.72 52.15 408,932 +0.52(+1.01%)
May 20, 2014 52.63 52.74 51.40 51.63 798,139 -1.02(-1.94%)
May 19, 2014 52.57 52.86 52.44 52.65 686,118 -0.08(-0.15%)
May 16, 2014 52.30 52.83 52.11 52.73 899,067 +0.41(+0.78%)
May 15, 2014 52.59 52.76 51.67 52.32 636,446 -0.47(-0.89%)
May 14, 2014 53.13 53.44 52.66 52.79 648,162 -0.56(-1.05%)
May 13, 2014 53.74 53.91 53.33 53.35 455,372 -0.26(-0.48%)
May 12, 2014 53.13 53.64 53.08 53.61 804,527 +0.64(+1.21%)
May 09, 2014 53.13 53.20 52.69 52.97 739,778 -0.16(-0.30%)
May 08, 2014 52.95 53.71 52.92 53.13 969,713 +0.11(+0.21%)
May 07, 2014 52.56 53.09 52.23 53.02 1,118,766 +0.51(+0.97%)
May 06, 2014 53.03 53.53 52.26 52.51 1,129,586 -0.44(-0.83%)
May 05, 2014 52.43 53.02 52.08 52.95 969,719 +0.25(+0.47%)
May 02, 2014 52.64 53.33 52.56 52.70 796,794 -0.05(-0.09%)
May 01, 2014 52.55 53.27 52.45 52.75 1,190,981 +0.03(+0.06%)
Apr 30, 2014 52.25 52.77 51.72 52.72 1,188,781 +0.46(+0.88%)
Apr 29, 2014 52.17 52.44 51.82 52.26 1,038,310 +0.48(+0.93%)
Apr 28, 2014 51.60 51.93 50.96 51.78 1,243,613 +0.29(+0.56%)
Apr 25, 2014 51.87 51.87 51.04 51.49 860,839 -0.43(-0.83%)
Apr 24, 2014 51.98 52.17 51.32 51.92 496,101 +0.13(+0.25%)
Apr 23, 2014 52.04 52.28 51.66 51.79 581,534 -0.23(-0.44%)
Apr 22, 2014 51.92 52.31 51.79 52.02 596,421 +0.06(+0.12%)
Apr 21, 2014 52.08 52.15 51.68 51.96 473,577 -0.07(-0.13%)
Apr 17, 2014 51.69 52.03 52.03 52.03 827,000 +0.44(+0.85%)
Apr 16, 2014 51.23 51.68 51.05 51.59 820,007 +0.83(+1.64%)
Apr 15, 2014 50.75 50.99 49.77 50.76 857,975 +0.20(+0.40%)
Apr 14, 2014 50.89 51.23 50.08 50.56 1,055,588 +0.24(+0.48%)
Apr 11, 2014 49.58 50.60 49.50 50.32 1,609,767 +0.62(+1.25%)
Apr 10, 2014 50.81 51.16 49.65 49.70 980,810 -1.07(-2.11%)
Apr 09, 2014 50.90 51.07 50.51 50.77 1,278,752 +0.14(+0.28%)
Apr 08, 2014 50.45 50.97 50.06 50.63 1,097,002 +0.14(+0.28%)
Apr 07, 2014 51.29 51.30 50.35 50.49 975,724 -0.91(-1.77%)
Apr 04, 2014 53.00 53.00 51.39 51.40 828,923 -1.29(-2.45%)
Apr 03, 2014 53.00 53.06 52.34 52.69 733,186 -0.15(-0.28%)
Apr 02, 2014 52.51 53.09 52.49 52.84 732,370 +0.33(+0.63%)
Apr 01, 2014 51.72 52.52 51.43 52.51 926,882 +1.02(+1.98%)
Mar 31, 2014 51.76 51.89 51.21 51.49 1,419,797 +0.16(+0.31%)
Mar 28, 2014 51.29 51.68 51.18 51.33 1,029,870 +0.01(+0.02%)
Mar 27, 2014 51.59 51.82 51.18 51.32 729,352 -0.41(-0.79%)
Mar 26, 2014 52.86 53.16 51.73 51.73 898,752 -0.95(-1.80%)
Mar 25, 2014 52.82 53.14 52.41 52.68 951,067 +0.19(+0.36%)
Mar 24, 2014 53.04 53.21 52.16 52.49 570,050 -0.43(-0.81%)
Mar 21, 2014 53.51 53.78 52.90 52.92 1,424,627 -0.11(-0.21%)
Mar 20, 2014 52.76 53.16 52.72 53.03 697,030 +0.01(+0.02%)
Mar 19, 2014 53.91 53.96 52.60 53.02 745,175 -0.88(-1.63%)
Mar 18, 2014 53.68 53.96 53.65 53.90 434,090 +0.25(+0.47%)
Mar 17, 2014 53.01 53.71 52.97 53.65 516,514 +1.03(+1.96%)
Mar 14, 2014 52.58 53.16 52.50 52.62 705,482 -0.11(-0.21%)
Mar 13, 2014 53.48 53.68 52.49 52.73 898,960 -0.50(-0.94%)
Mar 12, 2014 52.53 53.26 52.12 53.23 804,298 +0.26(+0.49%)
Mar 11, 2014 53.66 53.76 52.75 52.97 515,772 -0.65(-1.21%)
Mar 10, 2014 53.96 54.08 53.38 53.62 709,997 -0.53(-0.98%)
Mar 07, 2014 53.93 54.40 53.77 54.15 715,812 +0.40(+0.74%)
Mar 06, 2014 53.80 53.92 53.55 53.75 473,179 +0.13(+0.24%)
Mar 05, 2014 53.81 53.99 53.57 53.62 605,352 -0.11(-0.20%)
Mar 04, 2014 53.19 53.80 53.19 53.73 641,034 +1.12(+2.13%)
Mar 03, 2014 52.77 52.96 52.18 52.61 549,586 -0.63(-1.18%)
Feb 28, 2014 53.08 53.57 52.84 53.24 569,830 +0.24(+0.45%)
Feb 27, 2014 52.67 53.03 52.57 53.00 749,547 +0.31(+0.59%)
Feb 26, 2014 53.00 53.17 52.57 52.69 836,190 -0.20(-0.38%)
Feb 25, 2014 52.79 53.47 52.72 52.89 786,578 +0.03(+0.06%)
Feb 24, 2014 52.72 53.37 52.35 52.86 725,176 +0.51(+0.97%)
Feb 21, 2014 52.28 52.72 52.18 52.35 1,101,628 +0.09(+0.17%)
Feb 20, 2014 51.62 52.37 51.62 52.26 894,109 +0.65(+1.26%)
Feb 19, 2014 51.35 51.95 51.35 51.61 1,329,065 +0.16(+0.31%)
Feb 18, 2014 51.55 51.72 51.13 51.45 1,275,877 +0.07(+0.14%)
Feb 14, 2014 51.16 51.38 51.38 51.38 615,300 +0.16(+0.31%)
Feb 13, 2014 50.36 51.25 50.16 51.22 768,057 +0.50(+0.99%)
Feb 12, 2014 50.22 50.84 50.12 50.72 780,789 +0.70(+1.40%)
Feb 11, 2014 49.63 50.15 49.45 50.02 712,002 +0.58(+1.17%)
Feb 10, 2014 49.63 49.74 49.12 49.44 716,979 -0.22(-0.44%)
Feb 07, 2014 49.10 49.71 48.97 49.66 636,906 +0.91(+1.87%)
Feb 06, 2014 48.01 48.90 48.01 48.75 834,931 +0.81(+1.69%)
Feb 05, 2014 47.92 48.12 47.53 47.94 1,154,783 -0.15(-0.31%)
Feb 04, 2014 47.78 48.29 47.39 48.09 1,453,081 +0.43(+0.90%)
Feb 03, 2014 49.60 49.72 47.63 47.66 1,225,934 -1.76(-3.56%)
Jan 31, 2014 49.52 49.84 49.27 49.42 841,346 -0.64(-1.28%)
Jan 30, 2014 50.22 50.36 49.81 50.06 964,551 +0.32(+0.64%)
Jan 29, 2014 50.46 50.66 48.59 49.74 2,043,018 -0.16(-0.32%)
Jan 28, 2014 49.57 50.18 49.50 49.90 1,570,017 +0.51(+1.03%)
Jan 27, 2014 49.88 50.10 49.36 49.39 1,465,909 -0.24(-0.48%)
Jan 24, 2014 50.82 51.17 49.62 49.63 1,320,360 -1.74(-3.39%)
Jan 23, 2014 51.84 51.93 51.11 51.37 725,385 -0.72(-1.38%)
Jan 22, 2014 51.93 52.32 51.79 52.09 548,962 -0.03(-0.06%)
Jan 21, 2014 52.36 52.49 51.57 52.12 1,039,273 +0.10(+0.19%)
Jan 17, 2014 52.35 52.02 52.02 52.02 1,185,700 -0.58(-1.10%)
Jan 16, 2014 52.69 53.16 52.52 52.60 816,665 -0.16(-0.30%)
Jan 15, 2014 52.24 52.85 52.24 52.76 609,045 +0.52(+1.00%)
Jan 14, 2014 51.74 52.25 51.43 52.24 780,483 +0.58(+1.12%)
Jan 13, 2014 52.29 52.60 51.54 51.66 605,294 -0.87(-1.66%)
Jan 10, 2014 52.25 52.55 51.88 52.53 593,645 +0.34(+0.65%)
Jan 09, 2014 52.23 52.24 51.82 52.19 909,325 +0.21(+0.40%)
Jan 08, 2014 52.14 52.25 51.64 51.98 944,833 -0.12(-0.23%)
Jan 07, 2014 52.00 52.50 51.78 52.10 1,032,019 +0.22(+0.42%)
Jan 06, 2014 52.60 52.73 51.69 51.88 654,636 -0.29(-0.56%)
Jan 03, 2014 52.09 52.60 52.01 52.17 673,242 +0.08(+0.15%)
Jan 02, 2014 52.43 52.52 51.90 52.09 569,495 -0.58(-1.10%)
Dec 31, 2013 52.64 52.67 52.67 52.67 474,900 +0.15(+0.29%)
Dec 30, 2013 52.45 52.63 52.25 52.52 466,632 +0.07(+0.13%)
Dec 27, 2013 52.53 52.89 52.33 52.45 339,797 -0.12(-0.23%)
Dec 26, 2013 52.61 52.66 52.09 52.57 365,304 +0.02(+0.04%)
Dec 24, 2013 52.05 52.67 52.05 52.55 412,757 +0.49(+0.94%)
Dec 23, 2013 52.29 52.29 51.98 52.06 846,845 +0.03(+0.06%)
Dec 20, 2013 51.57 52.34 51.44 52.03 1,797,322 +0.66(+1.28%)
Dec 19, 2013 51.21 51.47 51.02 51.37 929,499 +0.13(+0.25%)
Dec 18, 2013 50.13 51.29 49.87 51.24 1,544,166 +1.12(+2.23%)
Dec 17, 2013 49.80 50.29 49.56 50.12 1,703,525 +0.29(+0.58%)
Dec 16, 2013 49.41 49.98 49.41 49.83 1,359,722 +0.55(+1.12%)
Dec 13, 2013 49.07 49.51 48.98 49.28 1,231,541 +0.30(+0.61%)
Dec 12, 2013 48.62 49.01 48.39 48.98 995,489 +0.37(+0.76%)
Dec 11, 2013 48.97 49.25 48.56 48.61 1,031,059 -0.55(-1.12%)
Dec 10, 2013 49.23 49.56 49.10 49.16 811,534 -0.22(-0.45%)
Dec 09, 2013 49.68 49.79 49.29 49.38 1,039,564 -0.10(-0.20%)
Dec 06, 2013 49.34 49.51 49.11 49.48 871,531 +0.58(+1.19%)
Dec 05, 2013 48.85 49.18 48.77 48.90 657,632 -0.23(-0.47%)
Dec 04, 2013 48.48 49.33 48.13 49.13 863,736 +0.41(+0.84%)
Dec 03, 2013 48.59 48.90 48.51 48.72 861,257 -0.12(-0.25%)
Dec 02, 2013 49.16 49.35 48.76 48.84 784,266 -0.38(-0.77%)
Nov 29, 2013 49.51 49.70 49.11 49.22 609,214 -0.27(-0.55%)
Nov 27, 2013 49.43 49.58 49.27 49.49 499,195 +0.11(+0.22%)
Nov 26, 2013 49.55 49.91 49.37 49.38 1,082,590 -0.06(-0.12%)
Nov 25, 2013 49.83 49.96 49.32 49.44 1,006,981 -0.31(-0.62%)
Nov 22, 2013 49.50 49.77 49.27 49.75 911,372 +0.42(+0.85%)
Nov 21, 2013 48.66 49.35 48.45 49.33 563,549 +0.88(+1.82%)
Nov 20, 2013 48.81 48.83 48.33 48.45 1,019,778 -0.15(-0.31%)
Nov 19, 2013 49.04 49.11 48.42 48.60 953,814 -0.43(-0.88%)
Nov 18, 2013 49.56 49.60 48.88 49.03 913,701 -0.22(-0.45%)
Nov 15, 2013 49.07 49.32 48.98 49.25 822,202 +0.15(+0.31%)
Nov 14, 2013 49.12 49.31 48.83 49.10 574,886 +0.03(+0.06%)
Nov 13, 2013 48.43 49.08 48.39 49.07 916,994 +0.36(+0.74%)
Nov 12, 2013 48.52 48.72 48.34 48.71 1,044,827 +0.06(+0.12%)
Nov 11, 2013 48.61 48.74 48.26 48.65 684,618 +0.12(+0.25%)
Nov 08, 2013 47.99 48.55 47.83 48.53 878,328 +0.59(+1.23%)
Nov 07, 2013 48.61 49.03 47.92 47.94 2,126,753 -0.44(-0.91%)
Nov 06, 2013 48.00 48.65 47.90 48.38 1,012,861 +0.47(+0.98%)
Nov 05, 2013 47.76 48.06 47.34 47.91 765,493 -0.12(-0.25%)
Nov 04, 2013 47.93 48.20 47.72 48.03 945,679 +0.23(+0.48%)
Nov 01, 2013 47.85 47.94 47.41 47.80 960,675 -0.03(-0.06%)
Oct 31, 2013 47.66 48.11 47.33 47.83 931,247 +0.21(+0.44%)
Oct 30, 2013 48.19 48.40 47.42 47.62 1,270,624 -0.20(-0.42%)
Oct 29, 2013 47.80 62.05 47.07 47.82 2,185,959 +1.70(+3.69%)
Oct 28, 2013 47.01 47.12 45.98 46.12 1,919,800 -0.97(-2.06%)
Oct 25, 2013 46.69 47.25 46.69 47.09 1,865,156 +0.41(+0.88%)
Oct 24, 2013 46.76 46.99 46.66 46.68 766,828 -0.04(-0.09%)
Oct 23, 2013 46.78 46.99 46.40 46.72 871,636 -0.15(-0.32%)
Oct 22, 2013 46.39 46.97 46.39 46.87 1,026,124 +0.56(+1.21%)
Oct 21, 2013 46.21 46.53 46.19 46.31 1,147,504 +0.24(+0.52%)
Oct 18, 2013 45.92 46.36 45.92 46.07 1,584,886 +0.41(+0.90%)
Oct 17, 2013 45.05 45.71 45.00 45.66 854,891 +0.52(+1.15%)
Oct 16, 2013 45.19 45.35 44.93 45.14 856,603 +0.21(+0.47%)
Oct 15, 2013 45.43 45.59 44.83 44.93 738,636 -0.68(-1.49%)
Oct 14, 2013 45.11 45.71 44.99 45.61 723,117 +0.18(+0.40%)
Oct 11, 2013 45.09 45.56 45.01 45.43 830,109 +0.34(+0.75%)
Oct 10, 2013 44.25 45.15 44.14 45.09 1,068,631 +1.38(+3.16%)
Oct 09, 2013 43.95 44.16 43.40 43.71 1,880,605 -0.22(-0.50%)
Oct 08, 2013 44.69 44.91 43.91 43.93 1,577,661 -0.81(-1.81%)
Oct 07, 2013 44.48 44.98 44.39 44.74 888,405 -0.24(-0.53%)
Oct 04, 2013 44.84 45.23 44.67 44.98 1,329,022 +0.15(+0.33%)
Oct 03, 2013 45.20 45.42 44.44 44.83 1,570,873 -0.61(-1.34%)
Oct 02, 2013 45.58 45.58 44.97 45.44 1,165,741 -0.25(-0.55%)
Oct 01, 2013 46.13 46.38 45.43 45.69 1,806,783 -0.33(-0.72%)
Sep 30, 2013 45.15 46.10 45.15 46.02 1,669,035 +0.38(+0.83%)
Sep 27, 2013 45.88 45.99 45.59 45.64 1,386,678 -0.57(-1.23%)
Sep 26, 2013 46.21 46.35 45.82 46.21 1,757,825 +0.04(+0.09%)
Sep 25, 2013 46.25 46.61 46.08 46.17 2,892,697 -0.05(-0.11%)
Sep 24, 2013 45.97 46.41 45.89 46.22 2,615,888 +0.19(+0.41%)
Sep 23, 2013 45.85 46.19 45.81 46.03 3,231,053 +0.03(+0.07%)
Sep 20, 2013 46.27 46.52 45.46 46.00 27,224,306 -0.02(-0.04%)
Sep 19, 2013 45.94 46.49 45.83 46.02 1,729,016 +0.24(+0.52%)
Sep 18, 2013 45.36 45.95 45.19 45.78 1,468,776 +0.31(+0.68%)
Sep 17, 2013 45.26 45.47 45.11 45.47 1,702,861 +0.15(+0.33%)
Sep 16, 2013 45.67 45.78 45.13 45.32 1,073,396 +0.18(+0.40%)
Sep 13, 2013 45.89 45.93 44.88 45.14 2,075,715 -0.43(-0.94%)
Sep 12, 2013 45.60 47.00 45.17 45.57 4,182,752 +1.08(+2.43%)
Sep 11, 2013 44.32 44.49 44.09 44.49 1,170,420 +0.18(+0.41%)
Sep 10, 2013 44.23 44.43 44.06 44.31 1,584,274 +0.41(+0.93%)
Sep 09, 2013 44.18 44.31 43.87 43.90 1,683,610 -0.08(-0.18%)
Sep 06, 2013 43.88 44.28 43.39 43.98 884,079 +0.12(+0.27%)
Sep 05, 2013 43.47 44.03 43.34 43.86 669,102 +0.49(+1.13%)
Sep 04, 2013 42.65 43.48 42.48 43.37 1,503,423 +0.77(+1.81%)
Sep 03, 2013 43.51 43.62 42.23 42.60 2,116,525 -0.32(-0.75%)
Aug 30, 2013 43.49 43.52 42.84 42.92 1,185,233 -0.56(-1.29%)
Aug 29, 2013 43.32 43.66 43.32 43.48 843,982 +0.03(+0.07%)
Aug 28, 2013 43.28 43.61 43.10 43.45 537,180 +0.18(+0.42%)
Aug 27, 2013 44.13 44.15 43.27 43.27 995,867 -1.10(-2.48%)
Aug 26, 2013 44.39 44.66 44.22 44.37 591,817 +0.12(+0.27%)
Aug 23, 2013 44.38 44.45 44.11 44.25 883,151 +0.02(+0.05%)
Aug 22, 2013 43.95 44.33 43.77 44.23 457,100 +0.45(+1.03%)
Aug 21, 2013 43.93 44.24 43.74 43.78 795,943 -0.35(-0.79%)
Aug 20, 2013 43.85 44.29 43.64 44.13 776,318 +0.34(+0.78%)
Aug 19, 2013 43.46 44.04 43.44 43.79 1,029,692 +0.36(+0.83%)
Aug 16, 2013 43.70 44.14 43.31 43.43 1,671,440 -0.27(-0.62%)
Aug 15, 2013 44.59 44.60 43.60 43.70 1,451,520 -1.28(-2.85%)
Aug 14, 2013 45.76 45.83 44.96 44.98 953,440 -0.75(-1.64%)
Aug 13, 2013 45.90 45.90 45.41 45.73 522,096 -0.03(-0.07%)
Aug 12, 2013 45.17 46.04 45.17 45.76 575,793 +0.34(+0.75%)
Aug 09, 2013 45.76 45.91 45.34 45.42 995,800 -0.32(-0.70%)
Aug 08, 2013 45.50 46.01 45.35 45.74 725,636 +0.19(+0.42%)
Aug 07, 2013 45.64 46.38 43.87 45.55 2,996,797 -1.60(-3.39%)
Aug 06, 2013 47.65 47.97 46.99 47.15 1,717,891 -0.65(-1.36%)
Aug 05, 2013 47.60 48.01 47.54 47.80 981,240 +0.02(+0.04%)
Aug 02, 2013 47.38 47.84 47.28 47.78 880,397 +0.08(+0.17%)
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.