AMETEK Solidstate Controls (NY: AME )

117.36 +0.65 (+0.56%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 46.19 46.77 46.19 46.28 1,101,647 +0.23(+0.50%)
Jul 30, 2013 45.96 46.17 45.75 46.05 526,808 +0.32(+0.70%)
Jul 29, 2013 45.68 45.96 45.54 45.73 598,323 -0.03(-0.07%)
Jul 26, 2013 45.38 46.00 45.38 45.76 1,128,015 +0.12(+0.26%)
Jul 25, 2013 45.67 45.82 45.49 45.64 830,066 -0.14(-0.31%)
Jul 24, 2013 46.19 46.28 45.60 45.78 498,079 -0.16(-0.35%)
Jul 23, 2013 46.14 46.27 45.91 45.94 625,516 -0.11(-0.24%)
Jul 22, 2013 45.95 46.32 45.81 46.05 552,069 +0.24(+0.52%)
Jul 19, 2013 45.73 45.95 45.61 45.81 469,436 +0.06(+0.13%)
Jul 18, 2013 45.35 45.78 45.33 45.75 482,196 +0.43(+0.95%)
Jul 17, 2013 45.34 45.59 45.19 45.32 623,409 +0.19(+0.42%)
Jul 16, 2013 45.49 45.55 45.02 45.13 640,898 -0.28(-0.62%)
Jul 15, 2013 45.30 45.56 45.19 45.41 729,539 +0.08(+0.18%)
Jul 12, 2013 44.94 45.36 44.75 45.33 733,318 +0.42(+0.94%)
Jul 11, 2013 44.85 45.15 44.72 44.91 1,185,208 +0.37(+0.83%)
Jul 10, 2013 44.46 44.80 44.28 44.54 927,904 +0.00(+0.00%)
Jul 09, 2013 44.50 44.64 44.30 44.54 814,702 +0.31(+0.70%)
Jul 08, 2013 44.32 44.61 44.10 44.23 910,020 +0.08(+0.18%)
Jul 05, 2013 43.65 44.17 43.60 44.15 878,872 +0.70(+1.61%)
Jul 03, 2013 43.13 43.67 43.00 43.45 761,186 +0.19(+0.44%)
Jul 02, 2013 43.24 43.91 43.16 43.26 1,774,724 +0.04(+0.09%)
Jul 01, 2013 42.44 43.46 42.44 43.22 1,449,675 +0.92(+2.17%)
Jun 28, 2013 42.00 42.49 41.70 42.30 1,933,696 +0.30(+0.71%)
Jun 27, 2013 41.44 42.05 41.33 42.00 709,312 +0.93(+2.26%)
Jun 26, 2013 41.18 41.36 40.94 41.07 1,204,445 +0.19(+0.46%)
Jun 25, 2013 40.74 41.08 40.39 40.88 1,126,836 +0.46(+1.14%)
Jun 24, 2013 39.81 40.73 39.51 40.42 1,427,755 +0.04(+0.10%)
Jun 21, 2013 40.70 40.87 40.07 40.38 1,243,238 -0.28(-0.69%)
Jun 20, 2013 41.44 41.44 40.62 40.66 758,046 -1.17(-2.80%)
Jun 19, 2013 42.25 42.66 41.82 41.83 956,230 -0.53(-1.25%)
Jun 18, 2013 41.99 42.45 41.84 42.36 1,347,581 +0.46(+1.10%)
Jun 17, 2013 43.21 43.21 41.68 41.90 1,895,145 -0.86(-2.01%)
Jun 14, 2013 42.60 42.78 42.24 42.76 1,042,263 +0.03(+0.07%)
Jun 13, 2013 42.25 42.85 41.97 42.73 975,588 +0.51(+1.21%)
Jun 12, 2013 42.77 42.89 42.19 42.22 841,328 -0.32(-0.75%)
Jun 11, 2013 42.17 42.86 41.99 42.54 1,171,549 -0.39(-0.91%)
Jun 10, 2013 43.20 43.32 42.66 42.93 677,976 -0.17(-0.39%)
Jun 07, 2013 42.80 43.26 42.61 43.10 661,177 +0.56(+1.32%)
Jun 06, 2013 42.59 42.98 42.26 42.54 1,418,900 -0.13(-0.30%)
Jun 05, 2013 42.82 43.15 42.40 42.67 2,091,920 -0.30(-0.70%)
Jun 04, 2013 43.30 43.60 42.84 42.97 1,177,208 -0.37(-0.85%)
Jun 03, 2013 43.27 43.51 42.79 43.34 1,028,939 +0.19(+0.44%)
May 31, 2013 43.33 43.98 43.13 43.15 1,055,024 -0.35(-0.80%)
May 30, 2013 43.08 43.71 43.03 43.50 880,825 +0.56(+1.30%)
May 29, 2013 43.00 43.30 42.74 42.94 887,864 -0.45(-1.04%)
May 28, 2013 43.43 43.79 43.16 43.39 736,154 +0.46(+1.07%)
May 24, 2013 42.77 43.02 42.51 42.93 615,793 -0.18(-0.42%)
May 23, 2013 42.90 43.19 42.68 43.11 985,505 -0.15(-0.35%)
May 22, 2013 43.64 43.88 43.03 43.26 1,254,662 -0.43(-0.98%)
May 21, 2013 43.46 43.94 43.24 43.69 1,102,827 +0.19(+0.44%)
May 20, 2013 43.16 43.84 43.16 43.50 703,007 +0.14(+0.32%)
May 17, 2013 42.83 43.50 42.83 43.36 811,101 +0.64(+1.50%)
May 16, 2013 42.88 43.21 42.65 42.72 862,077 -0.21(-0.49%)
May 15, 2013 42.61 43.04 42.56 42.93 932,837 +1.13(+2.70%)
May 13, 2013 41.68 41.99 41.45 41.80 819,974 -0.04(-0.10%)
May 10, 2013 41.79 41.95 41.47 41.84 1,067,131 +0.05(+0.12%)
May 09, 2013 41.74 42.00 41.63 41.79 789,052 +0.05(+0.12%)
May 08, 2013 41.59 41.88 41.54 41.74 1,261,557 +0.55(+1.34%)
May 07, 2013 40.96 41.27 40.86 41.19 679,280 +0.34(+0.83%)
May 06, 2013 40.77 40.99 40.62 40.85 633,003 -0.02(-0.05%)
May 03, 2013 40.56 41.12 40.08 40.87 1,205,597 +0.79(+1.97%)
May 02, 2013 40.04 40.46 39.95 40.08 1,270,594 +0.26(+0.65%)
May 01, 2013 40.40 40.72 39.82 39.82 1,108,470 -0.89(-2.19%)
Apr 30, 2013 40.63 40.72 40.35 40.71 1,644,982 +0.16(+0.39%)
Apr 29, 2013 40.79 40.80 40.45 40.55 1,508,957 +0.01(+0.02%)
Apr 26, 2013 40.90 40.94 40.45 40.54 1,160,294 -0.40(-0.98%)
Apr 25, 2013 41.20 41.36 40.63 40.94 1,130,774 -0.21(-0.51%)
Apr 24, 2013 40.93 41.20 40.66 41.15 703,479 +0.33(+0.81%)
Apr 23, 2013 40.50 40.85 40.29 40.82 1,530,013 +0.49(+1.21%)
Apr 22, 2013 40.20 40.46 39.80 40.33 783,291 +0.13(+0.32%)
Apr 19, 2013 39.95 40.41 39.54 40.20 886,140 +0.30(+0.75%)
Apr 18, 2013 40.25 40.37 39.64 39.90 1,085,240 -0.36(-0.89%)
Apr 17, 2013 40.29 40.52 39.85 40.26 1,237,845 -0.43(-1.06%)
Apr 16, 2013 40.15 40.70 39.98 40.69 1,972,590 +0.94(+2.36%)
Apr 15, 2013 40.70 40.76 39.59 39.75 2,838,194 -1.20(-2.93%)
Apr 12, 2013 41.10 41.42 40.86 40.95 811,161 -0.24(-0.58%)
Apr 11, 2013 41.64 41.68 41.04 41.19 1,428,548 -0.55(-1.32%)
Apr 10, 2013 41.01 41.92 40.93 41.74 968,822 +0.97(+2.38%)
Apr 09, 2013 40.98 41.05 40.53 40.77 1,171,912 -0.14(-0.34%)
Apr 08, 2013 40.96 41.00 40.40 40.91 863,792 -0.08(-0.20%)
Apr 05, 2013 40.96 41.03 40.42 40.99 920,110 -0.45(-1.09%)
Apr 04, 2013 41.48 41.74 41.28 41.44 780,249 +0.04(+0.10%)
Apr 03, 2013 42.27 42.32 41.23 41.40 1,131,026 -0.80(-1.90%)
Apr 02, 2013 42.84 42.86 42.05 42.20 850,219 -0.36(-0.85%)
Apr 01, 2013 43.32 43.32 42.49 42.56 717,455 -0.80(-1.85%)
Mar 28, 2013 42.69 43.46 42.63 43.36 801,620 +0.56(+1.31%)
Mar 27, 2013 42.38 42.90 42.06 42.80 422,696 +0.11(+0.26%)
Mar 26, 2013 42.51 42.70 42.19 42.69 619,970 +0.30(+0.71%)
Mar 25, 2013 42.78 42.79 42.19 42.39 589,459 -0.36(-0.84%)
Mar 22, 2013 42.50 42.76 42.21 42.75 624,763 +0.45(+1.06%)
Mar 21, 2013 42.60 42.71 42.19 42.30 543,683 -0.56(-1.31%)
Mar 20, 2013 42.97 43.15 42.68 42.86 590,944 +0.10(+0.23%)
Mar 19, 2013 42.79 43.04 42.32 42.76 573,656 +0.15(+0.35%)
Mar 18, 2013 42.32 42.89 42.21 42.61 844,100 -0.20(-0.47%)
Mar 15, 2013 42.60 42.89 42.60 42.81 966,714 +0.03(+0.07%)
Mar 14, 2013 42.62 42.79 42.48 42.78 662,930 +0.22(+0.52%)
Mar 13, 2013 42.35 42.56 42.10 42.56 766,582 +0.23(+0.54%)
Mar 12, 2013 42.41 42.44 42.09 42.33 639,347 -0.11(-0.26%)
Mar 11, 2013 42.35 42.50 42.16 42.44 716,996 +0.02(+0.05%)
Mar 08, 2013 42.25 42.47 41.89 42.42 1,097,538 +0.37(+0.88%)
Mar 07, 2013 42.29 42.42 41.90 42.05 877,630 -0.16(-0.38%)
Mar 06, 2013 42.06 42.61 42.06 42.21 690,739 -0.01(-0.02%)
Mar 05, 2013 41.95 42.53 41.95 42.22 657,773 +0.52(+1.25%)
Mar 04, 2013 41.46 41.77 41.23 41.70 669,119 +0.21(+0.51%)
Mar 01, 2013 41.67 41.79 41.01 41.49 1,552,919 -0.34(-0.81%)
Feb 28, 2013 42.06 42.45 41.82 41.83 1,057,332 -0.16(-0.38%)
Feb 27, 2013 41.37 42.20 40.69 41.99 1,276,297 +0.50(+1.21%)
Feb 26, 2013 41.12 41.61 41.04 41.49 919,167 +0.45(+1.10%)
Feb 25, 2013 42.34 42.39 41.04 41.04 871,559 -1.20(-2.84%)
Feb 22, 2013 41.63 42.30 41.63 42.24 974,760 +0.75(+1.81%)
Feb 21, 2013 41.69 41.95 41.45 41.49 1,037,280 -0.21(-0.50%)
Feb 20, 2013 42.39 42.43 41.68 41.70 674,784 -0.73(-1.72%)
Feb 19, 2013 41.99 42.45 41.91 42.43 936,694 +0.52(+1.24%)
Feb 15, 2013 41.83 42.06 41.76 41.91 504,369 +0.00(+0.00%)
Feb 14, 2013 41.81 42.01 41.77 41.91 332,685 -0.09(-0.21%)
Feb 13, 2013 41.87 42.04 41.69 42.00 669,581 +0.18(+0.43%)
Feb 12, 2013 41.51 41.98 41.31 41.82 794,051 +0.31(+0.75%)
Feb 11, 2013 41.37 41.52 40.93 41.51 773,702 +0.05(+0.12%)
Feb 08, 2013 41.22 41.57 41.01 41.46 315,562 +0.32(+0.78%)
Feb 07, 2013 41.45 41.45 40.68 41.14 638,953 -0.22(-0.53%)
Feb 06, 2013 40.77 41.43 40.69 41.36 559,059 +0.58(+1.42%)
Feb 04, 2013 41.15 41.26 40.64 40.78 1,012,941 -0.69(-1.66%)
Feb 01, 2013 41.17 41.61 41.02 41.47 777,672 +0.48(+1.17%)
Jan 31, 2013 40.82 41.03 40.63 40.99 937,904 +0.07(+0.17%)
Jan 30, 2013 41.29 41.30 40.85 40.92 776,515 -0.37(-0.90%)
Jan 29, 2013 40.91 41.29 40.83 41.29 939,797 +0.30(+0.73%)
Jan 28, 2013 41.24 41.33 40.82 40.99 894,666 -0.08(-0.19%)
Jan 25, 2013 41.46 41.55 40.73 41.07 1,856,159 -0.03(-0.07%)
Jan 24, 2013 39.67 41.22 39.48 41.10 2,566,102 +1.40(+3.53%)
Jan 23, 2013 39.67 39.89 39.61 39.70 825,086 -0.13(-0.33%)
Jan 22, 2013 39.36 39.92 39.33 39.83 1,215,413 +0.47(+1.19%)
Jan 18, 2013 39.10 39.39 38.86 39.36 546,322 +0.21(+0.54%)
Jan 17, 2013 38.69 39.19 38.54 39.15 916,666 +0.65(+1.69%)
Jan 16, 2013 38.52 38.73 38.32 38.50 1,069,177 -0.03(-0.08%)
Jan 15, 2013 38.32 38.62 38.24 38.53 872,081 -0.07(-0.18%)
Jan 14, 2013 38.76 38.98 38.52 38.60 606,407 -0.17(-0.44%)
Jan 11, 2013 38.79 38.97 38.60 38.77 1,207,292 -0.02(-0.05%)
Jan 10, 2013 38.78 38.90 38.28 38.79 1,247,866 +0.04(+0.10%)
Jan 09, 2013 38.59 38.88 38.46 38.75 541,552 +0.21(+0.54%)
Jan 08, 2013 38.45 38.83 38.20 38.54 837,355 -0.05(-0.13%)
Jan 07, 2013 38.75 38.81 38.41 38.59 862,306 -0.33(-0.85%)
Jan 04, 2013 38.62 38.97 38.37 38.92 969,300 +0.45(+1.17%)
Jan 03, 2013 38.60 38.84 38.33 38.47 851,277 -0.18(-0.47%)
Jan 02, 2013 38.72 38.74 38.00 38.65 1,260,422 +1.10(+2.93%)
Dec 31, 2012 36.98 37.62 36.86 37.55 767,053 +0.47(+1.27%)
Dec 28, 2012 37.06 37.45 37.04 37.08 601,447 -0.23(-0.62%)
Dec 27, 2012 36.97 37.47 36.79 37.31 752,213 +0.34(+0.92%)
Dec 26, 2012 37.45 37.57 36.95 36.97 600,430 -0.48(-1.28%)
Dec 24, 2012 37.20 37.50 37.08 37.45 251,347 +0.11(+0.29%)
Dec 21, 2012 36.93 37.50 36.92 37.34 1,438,390 -0.31(-0.82%)
Dec 20, 2012 37.62 37.73 37.30 37.65 846,013 +0.11(+0.29%)
Dec 19, 2012 37.83 38.00 37.47 37.54 1,528,966 -0.19(-0.50%)
Dec 18, 2012 37.55 37.91 37.45 37.73 1,107,960 +0.29(+0.77%)
Dec 17, 2012 37.21 37.46 36.94 37.44 940,769 +0.12(+0.32%)
Dec 14, 2012 37.38 37.49 37.18 37.32 896,391 -0.15(-0.40%)
Dec 13, 2012 37.74 37.93 37.43 37.47 978,512 -0.28(-0.74%)
Dec 12, 2012 37.71 38.00 37.61 37.75 914,393 +0.23(+0.61%)
Dec 11, 2012 38.21 38.21 37.52 37.52 1,255,070 -0.50(-1.32%)
Dec 10, 2012 37.85 38.09 37.66 38.02 1,015,769 +0.29(+0.77%)
Dec 07, 2012 37.62 37.73 37.11 37.73 735,754 +0.19(+0.51%)
Dec 06, 2012 37.74 37.76 37.40 37.54 1,015,608 -0.17(-0.45%)
Dec 05, 2012 37.36 37.85 37.11 37.71 972,032 +0.42(+1.13%)
Dec 04, 2012 37.27 37.52 36.99 37.29 774,412 -0.04(-0.11%)
Nov 30, 2012 37.23 37.38 36.95 37.33 1,039,856 +0.18(+0.48%)
Nov 29, 2012 37.25 37.27 36.72 37.15 767,891 +0.10(+0.27%)
Nov 28, 2012 36.40 37.05 36.36 37.05 724,113 +0.40(+1.09%)
Nov 27, 2012 37.11 37.19 36.62 36.65 926,934 -0.60(-1.61%)
Nov 26, 2012 36.89 37.40 36.65 37.25 806,531 -0.01(-0.03%)
Nov 23, 2012 36.96 37.39 36.84 37.26 356,773 +0.53(+1.44%)
Nov 21, 2012 36.79 36.91 36.55 36.73 546,638 -0.02(-0.05%)
Nov 20, 2012 36.28 36.80 35.90 36.75 1,229,982 +0.44(+1.21%)
Nov 19, 2012 35.59 36.32 35.42 36.31 1,028,775 +1.06(+3.01%)
Nov 16, 2012 35.02 35.31 34.66 35.25 876,098 +0.23(+0.66%)
Nov 15, 2012 35.45 35.73 34.85 35.02 998,708 -0.57(-1.60%)
Nov 14, 2012 36.03 36.31 35.42 35.59 1,325,382 -0.42(-1.17%)
Nov 13, 2012 35.81 36.30 35.76 36.01 579,854 -0.05(-0.14%)
Nov 12, 2012 36.14 36.27 36.02 36.06 347,980 +0.02(+0.06%)
Nov 09, 2012 35.80 36.29 35.80 36.04 868,526 +0.03(+0.08%)
Nov 08, 2012 36.06 36.36 36.00 36.01 1,317,459 -0.09(-0.25%)
Nov 07, 2012 35.95 36.44 35.68 36.10 1,079,856 -0.48(-1.31%)
Nov 06, 2012 36.70 36.84 36.49 36.58 1,120,900 -0.08(-0.22%)
Nov 05, 2012 36.60 36.74 36.30 36.66 1,160,725 +0.06(+0.16%)
Nov 02, 2012 37.31 37.31 36.53 36.60 1,150,401 -0.51(-1.37%)
Nov 01, 2012 35.55 37.34 35.44 37.11 1,907,955 +1.56(+4.39%)
Oct 31, 2012 35.75 36.00 35.19 35.55 1,286,993 -0.27(-0.75%)
Oct 26, 2012 35.55 35.82 35.82 35.82 1,049,200 +0.32(+0.90%)
Oct 25, 2012 35.38 35.65 35.27 35.50 933,824 +0.21(+0.60%)
Oct 24, 2012 34.84 35.34 34.75 35.29 1,378,706 +0.65(+1.88%)
Oct 23, 2012 33.64 34.70 32.67 34.64 1,603,465 +0.60(+1.76%)
Oct 19, 2012 35.22 35.25 33.96 34.04 1,621,055 -1.33(-3.76%)
Oct 18, 2012 35.47 35.55 35.13 35.37 1,511,190 -0.18(-0.51%)
Oct 17, 2012 35.44 35.67 35.34 35.55 863,185 +0.11(+0.31%)
Oct 16, 2012 34.98 35.48 34.93 35.44 789,933 +0.62(+1.78%)
Oct 15, 2012 34.22 34.86 34.09 34.82 674,080 +0.71(+2.08%)
Oct 12, 2012 34.44 34.49 33.97 34.11 936,295 -0.47(-1.36%)
Oct 11, 2012 34.99 35.03 34.46 34.58 761,995 -0.05(-0.14%)
Oct 10, 2012 34.76 34.80 34.43 34.63 811,762 -0.19(-0.55%)
Oct 09, 2012 35.14 35.19 34.54 34.82 964,016 -0.37(-1.05%)
Oct 08, 2012 34.97 35.26 34.80 35.19 995,981 +0.10(+0.28%)
Oct 05, 2012 35.69 35.84 35.00 35.09 1,790,251 -0.43(-1.21%)
Oct 04, 2012 34.00 35.54 33.78 35.52 2,377,782 +1.53(+4.50%)
Oct 03, 2012 34.64 34.70 33.75 33.99 1,816,121 -0.58(-1.68%)
Oct 02, 2012 34.80 34.86 34.13 34.57 1,337,757 -0.16(-0.46%)
Oct 01, 2012 35.47 35.49 34.39 34.73 2,597,029 -0.72(-2.03%)
Sep 28, 2012 35.56 35.70 35.41 35.45 2,193,407 -0.33(-0.92%)
Sep 27, 2012 35.43 35.78 35.19 35.78 869,742 +0.50(+1.42%)
Sep 26, 2012 35.42 35.51 35.08 35.28 1,134,742 -0.06(-0.17%)
Sep 25, 2012 35.67 36.04 35.29 35.34 1,706,025 -0.13(-0.37%)
Sep 24, 2012 35.94 36.00 35.42 35.47 1,198,301 -0.77(-2.12%)
Sep 21, 2012 36.44 36.56 36.11 36.24 1,649,044 +0.02(+0.06%)
Sep 20, 2012 35.85 36.23 35.74 36.22 679,001 +0.17(+0.47%)
Sep 19, 2012 35.81 36.14 35.75 36.05 680,535 +0.17(+0.47%)
Sep 18, 2012 35.74 35.98 35.65 35.88 1,299,327 +0.03(+0.08%)
Sep 17, 2012 36.14 36.14 35.74 35.85 879,728 -0.29(-0.80%)
Sep 14, 2012 35.75 36.19 35.66 36.14 1,399,328 +0.61(+1.72%)
Sep 13, 2012 35.46 35.73 34.99 35.53 507,496 +0.08(+0.23%)
Sep 12, 2012 35.32 35.54 35.14 35.45 801,824 +0.23(+0.65%)
Sep 11, 2012 35.45 35.68 35.14 35.22 914,562 -0.26(-0.73%)
Sep 10, 2012 35.38 35.66 35.26 35.48 674,785 +0.00(+0.00%)
Sep 07, 2012 35.39 35.71 35.20 35.48 1,408,656 +0.25(+0.71%)
Sep 06, 2012 34.46 35.23 34.38 35.23 1,348,957 +1.12(+3.28%)
Sep 05, 2012 34.56 34.58 33.97 34.11 1,311,156 -0.39(-1.13%)
Sep 04, 2012 34.39 34.64 33.83 34.50 1,207,153 +0.19(+0.55%)
Aug 31, 2012 34.43 34.75 33.90 34.31 1,159,881 +0.12(+0.35%)
Aug 30, 2012 34.32 34.42 33.94 34.19 963,899 -0.31(-0.90%)
Aug 29, 2012 34.41 34.63 34.34 34.50 1,086,064 -0.08(-0.23%)
Aug 27, 2012 34.49 34.68 34.38 34.58 1,054,960 +0.12(+0.35%)
Aug 24, 2012 34.17 34.67 34.05 34.46 901,634 +0.20(+0.58%)
Aug 23, 2012 34.24 34.50 34.17 34.26 835,387 -0.09(-0.26%)
Aug 22, 2012 34.30 34.52 34.19 34.35 902,071 -0.12(-0.35%)
Aug 21, 2012 34.20 34.69 34.13 34.47 1,311,368 +0.30(+0.88%)
Aug 20, 2012 33.95 34.20 33.80 34.17 1,420,148 +0.07(+0.21%)
Aug 17, 2012 33.75 34.16 33.67 34.10 894,046 +0.41(+1.22%)
Aug 16, 2012 33.20 33.75 33.01 33.69 930,761 +0.57(+1.72%)
Aug 15, 2012 32.62 33.15 32.56 33.12 971,908 +0.41(+1.25%)
Aug 14, 2012 32.82 33.05 32.59 32.71 648,506 +0.13(+0.40%)
Aug 13, 2012 32.42 32.62 32.17 32.58 771,714 +0.03(+0.09%)
Aug 10, 2012 32.00 32.59 31.86 32.55 820,903 +0.34(+1.06%)
Aug 09, 2012 32.31 32.51 32.07 32.21 897,620 -0.04(-0.12%)
Aug 08, 2012 31.99 32.33 31.75 32.25 1,382,335 +0.05(+0.16%)
Aug 07, 2012 31.69 32.41 31.47 32.20 1,551,039 +0.78(+2.48%)
Aug 06, 2012 31.36 31.61 31.31 31.42 909,082 +0.25(+0.80%)
Aug 03, 2012 30.97 31.38 30.81 31.17 864,215 +0.77(+2.53%)
Aug 02, 2012 30.35 30.71 30.21 30.40 858,174 -0.16(-0.52%)
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.