AMETEK Solidstate Controls (NY: AME )

118.05 -0.44 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 31.25 31.38 30.53 30.56 1,159,092 -0.44(-1.42%)
Jul 31, 2012 30.94 31.24 30.73 31.00 1,277,950 -0.03(-0.10%)
Jul 30, 2012 31.76 31.80 30.94 31.03 1,344,648 -0.66(-2.08%)
Jul 27, 2012 31.02 31.95 30.78 31.69 1,438,234 +0.95(+3.09%)
Jul 26, 2012 31.50 31.95 30.73 30.74 2,798,567 -0.35(-1.13%)
Jul 25, 2012 31.65 32.10 31.00 31.09 2,109,504 -0.40(-1.27%)
Jul 24, 2012 32.16 32.87 29.86 31.49 5,295,384 -1.83(-5.49%)
Jul 23, 2012 33.13 33.65 33.00 33.32 993,227 -0.47(-1.39%)
Jul 20, 2012 33.89 34.21 33.79 33.79 574,626 -0.45(-1.31%)
Jul 19, 2012 34.31 34.51 34.11 34.24 602,019 +0.12(+0.35%)
Jul 18, 2012 33.19 34.23 33.18 34.12 897,343 +0.79(+2.37%)
Jul 17, 2012 33.41 33.54 32.98 33.33 735,237 +0.12(+0.36%)
Jul 16, 2012 33.09 33.35 32.85 33.21 918,937 -0.04(-0.12%)
Jul 13, 2012 32.93 33.53 32.83 33.25 1,343,992 +0.52(+1.59%)
Jul 12, 2012 32.90 32.99 32.30 32.73 1,119,360 -0.34(-1.03%)
Jul 11, 2012 33.34 33.48 32.83 33.07 1,053,427 -0.26(-0.78%)
Jul 10, 2012 33.84 34.00 33.09 33.33 1,123,672 -0.33(-0.98%)
Jul 09, 2012 33.79 33.95 33.33 33.66 788,623 -0.25(-0.74%)
Jul 06, 2012 34.01 34.16 33.53 33.91 923,394 -0.47(-1.37%)
Jul 05, 2012 33.87 34.52 33.79 34.38 924,176 +0.26(+0.76%)
Jul 03, 2012 33.53 34.19 33.51 34.12 731,977 +0.61(+1.82%)
Jul 02, 2012 33.32 33.67 33.01 33.51 1,113,953 +0.24(+0.71%)
Jun 29, 2012 32.70 33.27 32.65 33.27 3,353,100 +1.25(+3.89%)
Jun 28, 2012 32.54 32.63 31.59 32.03 2,320,641 -0.87(-2.65%)
Jun 27, 2012 32.83 33.20 32.83 32.90 1,081,003 -0.08(-0.24%)
Jun 26, 2012 32.73 33.11 32.38 32.98 2,050,435 +0.27(+0.84%)
Jun 25, 2012 33.08 33.13 32.48 32.71 1,827,727 -0.83(-2.48%)
Jun 22, 2012 33.49 33.75 33.29 33.54 1,706,640 -0.08(-0.24%)
Jun 21, 2012 34.67 34.81 33.53 33.62 1,114,392 -1.05(-3.04%)
Jun 20, 2012 34.94 35.03 34.51 34.67 939,739 -0.31(-0.90%)
Jun 19, 2012 34.75 35.20 34.59 34.99 893,755 +0.44(+1.27%)
Jun 18, 2012 34.06 34.59 33.91 34.55 965,074 +0.27(+0.78%)
Jun 15, 2012 33.99 34.43 33.73 34.28 1,261,345 +0.45(+1.34%)
Jun 14, 2012 33.75 34.19 33.57 33.83 1,335,855 +0.20(+0.59%)
Jun 13, 2012 34.47 34.55 33.53 33.63 1,786,627 -1.03(-2.96%)
Jun 12, 2012 34.29 34.68 33.95 34.65 1,230,213 +0.58(+1.70%)
Jun 11, 2012 35.05 35.16 34.04 34.07 1,310,730 -0.51(-1.47%)
Jun 08, 2012 34.17 34.58 33.77 34.58 1,268,833 +0.33(+0.95%)
Jun 07, 2012 34.51 34.60 34.20 34.25 1,647,517 +0.25(+0.75%)
Jun 06, 2012 33.16 34.00 33.07 34.00 1,641,867 +1.21(+3.68%)
Jun 05, 2012 32.29 32.87 32.23 32.79 892,762 +0.30(+0.92%)
Jun 04, 2012 32.48 32.89 31.96 32.49 1,465,140 +0.01(+0.04%)
Jun 01, 2012 33.19 33.39 32.37 32.48 1,520,218 -1.33(-3.92%)
May 31, 2012 33.53 33.97 33.31 33.81 2,325,589 +0.21(+0.64%)
May 30, 2012 33.05 33.70 32.91 33.59 1,648,288 +0.03(+0.08%)
May 29, 2012 33.17 33.65 33.15 33.57 1,124,980 +0.75(+2.30%)
May 25, 2012 33.07 33.09 32.70 32.81 564,799 -0.29(-0.89%)
May 24, 2012 33.07 33.20 32.70 33.11 873,384 +0.04(+0.12%)
May 23, 2012 32.47 33.09 32.13 33.07 1,035,865 +0.28(+0.85%)
May 22, 2012 32.66 33.04 32.50 32.79 1,414,612 +0.13(+0.39%)
May 21, 2012 32.39 32.79 32.17 32.66 1,689,912 +0.46(+1.43%)
May 18, 2012 32.21 32.63 32.01 32.20 1,963,066 +0.08(+0.25%)
May 17, 2012 32.92 32.92 32.06 32.12 1,920,127 -0.83(-2.53%)
May 16, 2012 33.16 33.39 32.91 32.95 1,129,437 -0.04(-0.12%)
May 15, 2012 33.22 33.38 32.85 32.99 1,022,283 -0.18(-0.54%)
May 14, 2012 33.20 33.52 32.87 33.17 613,491 -0.35(-1.03%)
May 11, 2012 33.14 33.81 33.14 33.52 720,927 +0.07(+0.20%)
May 10, 2012 33.70 33.86 33.28 33.45 825,415 +0.01(+0.04%)
May 09, 2012 33.53 33.66 33.13 33.44 808,882 -0.48(-1.42%)
May 08, 2012 33.13 33.95 32.87 33.92 1,586,920 +0.56(+1.68%)
May 07, 2012 33.30 33.44 33.19 33.36 1,322,982 -0.07(-0.20%)
May 04, 2012 33.53 33.53 32.96 33.43 1,163,316 -0.26(-0.77%)
May 03, 2012 34.04 34.09 33.55 33.69 912,145 -0.40(-1.17%)
May 02, 2012 33.69 34.12 33.55 34.09 1,027,798 +0.04(+0.12%)
May 01, 2012 33.83 34.67 33.56 34.05 2,020,300 +0.49(+1.47%)
Apr 30, 2012 33.69 33.77 33.35 33.55 1,351,905 -0.19(-0.57%)
Apr 27, 2012 33.41 33.92 33.04 33.75 1,297,111 +0.32(+0.96%)
Apr 26, 2012 32.65 33.82 32.23 33.43 1,694,635 +0.61(+1.87%)
Apr 25, 2012 32.69 32.94 32.51 32.81 1,222,251 +0.47(+1.46%)
Apr 24, 2012 32.26 32.35 31.96 32.34 801,016 +0.10(+0.31%)
Apr 23, 2012 32.16 32.25 31.69 32.24 952,729 -0.42(-1.29%)
Apr 20, 2012 32.78 33.03 32.60 32.66 713,149 +0.12(+0.37%)
Apr 19, 2012 32.61 32.97 32.25 32.54 1,563,352 -0.15(-0.45%)
Apr 18, 2012 32.42 32.70 32.26 32.69 902,799 +0.13(+0.39%)
Apr 17, 2012 32.15 32.83 31.99 32.56 1,041,577 +0.80(+2.52%)
Apr 16, 2012 31.93 31.99 31.61 31.76 1,491,235 -0.01(-0.02%)
Apr 13, 2012 32.01 32.20 31.71 31.77 664,108 -0.40(-1.24%)
Apr 12, 2012 31.63 32.35 31.56 32.17 590,761 +0.55(+1.75%)
Apr 11, 2012 31.65 31.68 31.39 31.61 547,450 +0.27(+0.87%)
Apr 10, 2012 31.76 31.76 31.19 31.34 1,384,888 -0.45(-1.41%)
Apr 09, 2012 31.77 31.94 31.44 31.79 852,880 -0.45(-1.39%)
Apr 05, 2012 32.14 32.30 32.07 32.23 555,165 -0.06(-0.19%)
Apr 04, 2012 32.49 32.49 31.93 32.29 585,999 -0.48(-1.46%)
Apr 03, 2012 32.69 32.79 32.43 32.77 1,235,289 +0.10(+0.31%)
Apr 02, 2012 32.25 32.92 32.14 32.67 1,054,636 +0.33(+1.03%)
Mar 30, 2012 32.37 32.57 32.22 32.34 1,330,147 +0.11(+0.35%)
Mar 29, 2012 31.95 32.25 31.45 32.23 1,566,880 +0.09(+0.27%)
Mar 28, 2012 32.40 32.40 31.59 32.14 953,122 -0.25(-0.76%)
Mar 27, 2012 32.33 32.66 32.07 32.39 1,244,502 +0.04(+0.12%)
Mar 26, 2012 32.17 32.39 32.03 32.35 633,519 +0.51(+1.59%)
Mar 23, 2012 31.79 31.95 31.46 31.84 403,206 +0.05(+0.17%)
Mar 22, 2012 31.84 31.93 31.35 31.79 709,065 -0.35(-1.10%)
Mar 21, 2012 32.21 32.29 31.89 32.14 582,861 +0.05(+0.17%)
Mar 20, 2012 32.13 32.25 31.91 32.09 611,584 -0.31(-0.97%)
Mar 19, 2012 32.38 32.61 32.08 32.40 641,035 -0.03(-0.10%)
Mar 16, 2012 32.51 32.65 32.39 32.43 1,480,410 -0.04(-0.12%)
Mar 15, 2012 32.58 32.61 32.36 32.47 1,050,135 +0.02(+0.06%)
Mar 14, 2012 32.58 32.58 32.28 32.45 790,764 -0.17(-0.51%)
Mar 13, 2012 32.37 32.62 32.19 32.62 1,122,847 +0.49(+1.54%)
Mar 12, 2012 32.04 32.18 31.83 32.13 676,482 +0.05(+0.15%)
Mar 09, 2012 31.66 32.23 31.55 32.08 955,653 +0.41(+1.28%)
Mar 08, 2012 31.55 31.77 31.22 31.67 772,443 +0.33(+1.06%)
Mar 07, 2012 31.09 31.37 31.05 31.34 735,099 +0.35(+1.12%)
Mar 06, 2012 31.10 31.19 30.66 30.99 1,181,575 -0.59(-1.86%)
Mar 05, 2012 31.65 31.65 31.29 31.58 629,377 -0.08(-0.25%)
Mar 02, 2012 31.97 32.21 31.59 31.66 634,873 -0.43(-1.33%)
Mar 01, 2012 31.86 32.25 31.86 32.09 880,309 +0.35(+1.11%)
Feb 29, 2012 31.89 32.17 31.73 31.73 1,190,241 -0.06(-0.19%)
Feb 28, 2012 31.88 31.95 31.57 31.79 1,443,648 +0.01(+0.04%)
Feb 27, 2012 31.85 32.13 31.44 31.78 1,500,039 -0.39(-1.20%)
Feb 24, 2012 32.31 32.41 32.09 32.17 727,593 -0.11(-0.33%)
Feb 23, 2012 32.29 32.35 31.82 32.27 623,700 +0.03(+0.10%)
Feb 22, 2012 32.47 32.54 32.11 32.24 1,074,468 -0.18(-0.56%)
Feb 21, 2012 32.47 32.65 32.32 32.42 717,870 -0.07(-0.21%)
Feb 17, 2012 32.83 33.14 32.26 32.49 946,597 -0.23(-0.71%)
Feb 16, 2012 32.03 32.87 32.00 32.72 847,764 +0.75(+2.36%)
Feb 15, 2012 32.57 32.59 31.83 31.97 897,499 -0.43(-1.34%)
Feb 14, 2012 32.03 32.41 31.97 32.40 739,398 +0.13(+0.41%)
Feb 13, 2012 32.34 32.39 31.73 32.27 601,065 +0.42(+1.32%)
Feb 10, 2012 31.93 32.05 31.67 31.85 543,538 -0.50(-1.55%)
Feb 09, 2012 32.33 32.43 31.89 32.35 779,568 +0.22(+0.68%)
Feb 08, 2012 32.21 32.41 31.88 32.13 501,805 -0.05(-0.14%)
Feb 07, 2012 31.99 32.41 31.83 32.17 860,271 +0.03(+0.08%)
Feb 06, 2012 31.98 32.29 31.89 32.15 671,154 +0.01(+0.04%)
Feb 03, 2012 32.10 32.34 31.95 32.13 1,205,235 +0.60(+1.90%)
Feb 02, 2012 32.11 32.15 31.50 31.53 982,030 -0.59(-1.83%)
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.