AMETEK Solidstate Controls (NY: AME )

131.20 USD +0.06 (+0.05%)
Streaming Delayed Price Updated: 12:38 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 12.24 12.28 12.16 12.19 1,230,525 -0.12(-0.96%)
Jan 30, 2006 12.06 12.43 12.06 12.31 901,575 +0.25(+2.06%)
Jan 27, 2006 12.45 12.44 11.98 12.06 1,864,125 -0.39(-3.10%)
Jan 26, 2006 12.36 12.48 12.30 12.44 1,629,900 +0.15(+1.20%)
Jan 25, 2006 12.74 12.78 11.77 12.30 4,698,450 -0.56(-4.38%)
Jan 24, 2006 12.59 12.90 12.58 12.86 718,425 +0.29(+2.31%)
Jan 23, 2006 12.62 12.66 12.53 12.57 414,000 -0.07(-0.54%)
Jan 20, 2006 13.11 13.11 12.61 12.64 555,750 -0.48(-3.66%)
Jan 19, 2006 13.01 13.18 13.01 13.12 374,400 +0.13(+0.98%)
Jan 18, 2006 12.90 13.05 12.84 12.99 225,675 +0.03(+0.21%)
Jan 17, 2006 13.13 13.13 12.94 12.96 228,375 -0.21(-1.57%)
Jan 13, 2006 12.99 13.21 12.92 13.17 321,975 +0.20(+1.58%)
Jan 12, 2006 13.15 13.27 12.96 12.97 668,025 -0.18(-1.40%)
Jan 11, 2006 13.33 13.35 13.06 13.15 906,525 -0.16(-1.22%)
Jan 10, 2006 13.45 13.45 13.27 13.31 424,125 -0.14(-1.04%)
Jan 09, 2006 13.18 13.45 13.16 13.45 1,016,325 +0.25(+1.91%)
Jan 06, 2006 13.01 13.22 12.94 13.20 735,525 +0.24(+1.85%)
Jan 05, 2006 12.74 12.97 12.74 12.96 767,925 +0.23(+1.79%)
Jan 04, 2006 12.62 12.74 12.60 12.73 388,575 +0.13(+1.06%)
Jan 03, 2006 12.60 12.68 12.42 12.60 883,350 -0.01(-0.05%)
Dec 30, 2005 12.70 12.70 12.50 12.60 588,150 -0.12(-0.95%)
Dec 29, 2005 12.70 12.85 12.65 12.73 453,375 +0.04(+0.30%)
Dec 28, 2005 12.62 12.70 12.59 12.69 311,625 +0.09(+0.75%)
Dec 27, 2005 12.70 12.75 12.52 12.59 459,225 -0.10(-0.82%)
Dec 23, 2005 12.67 12.81 12.66 12.70 342,900 +0.07(+0.54%)
Dec 22, 2005 12.52 12.63 12.44 12.63 343,575 +0.17(+1.33%)
Dec 21, 2005 12.44 12.54 12.37 12.46 704,025 +0.06(+0.50%)
Dec 20, 2005 12.57 12.61 12.37 12.40 896,400 -0.18(-1.41%)
Dec 19, 2005 12.69 12.72 12.48 12.58 510,525 -0.11(-0.84%)
Dec 16, 2005 12.94 12.98 12.68 12.68 709,875 -0.25(-1.90%)
Dec 15, 2005 12.96 13.00 12.87 12.93 323,550 -0.06(-0.48%)
Dec 14, 2005 13.20 13.29 12.92 12.99 657,000 -0.18(-1.37%)
Dec 13, 2005 12.92 13.23 12.92 13.17 1,291,500 +0.25(+1.95%)
Dec 12, 2005 12.84 12.93 12.81 12.92 795,825 +0.09(+0.69%)
Dec 09, 2005 12.68 12.83 12.60 12.83 619,200 +0.13(+1.00%)
Dec 08, 2005 12.70 12.78 12.55 12.71 452,700 -0.01(-0.05%)
Dec 07, 2005 12.77 12.84 12.60 12.71 449,325 +0.01(+0.12%)
Dec 06, 2005 12.65 12.87 12.65 12.70 336,600 +0.06(+0.49%)
Dec 05, 2005 12.87 12.92 12.59 12.63 414,450 -0.26(-2.04%)
Dec 02, 2005 12.74 12.95 12.71 12.90 409,950 +0.10(+0.76%)
Dec 01, 2005 12.65 12.93 12.65 12.80 543,150 +0.17(+1.38%)
Nov 30, 2005 12.77 12.79 12.59 12.63 469,125 -0.08(-0.63%)
Nov 29, 2005 12.68 12.95 12.65 12.71 483,750 +0.04(+0.35%)
Nov 28, 2005 12.73 12.75 12.57 12.66 360,900 -0.07(-0.51%)
Nov 25, 2005 12.73 12.76 12.68 12.73 101,700 +0.02(+0.16%)
Nov 23, 2005 12.62 12.74 12.59 12.71 356,625 +0.07(+0.59%)
Nov 22, 2005 12.62 12.69 12.46 12.63 358,425 +0.01(+0.07%)
Nov 21, 2005 12.57 12.62 12.47 12.62 384,975 +0.10(+0.83%)
Nov 18, 2005 12.58 12.67 12.48 12.52 601,425 -0.03(-0.26%)
Nov 17, 2005 12.45 12.57 12.36 12.55 796,950 +0.11(+0.86%)
Nov 16, 2005 12.63 12.66 12.39 12.44 729,450 -0.20(-1.55%)
Nov 15, 2005 12.79 12.89 12.64 12.64 816,975 -0.17(-1.30%)
Nov 14, 2005 12.66 12.86 12.59 12.81 662,400 +0.13(+1.05%)
Nov 11, 2005 12.55 12.71 12.54 12.67 566,550 +0.14(+1.11%)
Nov 10, 2005 12.40 12.55 12.32 12.53 736,200 +0.13(+1.08%)
Nov 09, 2005 12.28 12.42 12.20 12.40 664,650 +0.11(+0.89%)
Nov 08, 2005 12.18 12.36 12.09 12.29 671,625 +0.05(+0.44%)
Nov 07, 2005 12.28 12.30 12.09 12.24 604,125 -0.04(-0.36%)
Nov 04, 2005 12.23 12.28 12.11 12.28 777,375 +0.07(+0.58%)
Nov 03, 2005 11.99 12.30 11.95 12.21 1,124,325 +0.28(+2.33%)
Nov 02, 2005 11.82 12.00 11.73 11.93 1,017,900 +0.13(+1.08%)
Nov 01, 2005 12.02 12.02 11.66 11.80 992,250 -0.26(-2.19%)
Oct 31, 2005 11.97 12.10 11.94 12.07 488,250 +0.10(+0.82%)
Oct 28, 2005 11.93 12.01 11.80 11.97 1,378,125 +0.05(+0.42%)
Oct 27, 2005 12.13 12.13 11.80 11.92 1,034,325 -0.21(-1.73%)
Oct 26, 2005 12.07 12.17 11.96 12.13 1,085,625 +0.04(+0.37%)
Oct 25, 2005 12.22 12.22 11.96 12.09 1,231,425 -0.13(-1.09%)
Oct 24, 2005 12.28 12.36 12.14 12.22 1,338,750 -0.07(-0.55%)
Oct 21, 2005 12.11 12.44 12.11 12.29 1,353,375 +0.18(+1.49%)
Oct 20, 2005 12.30 12.67 11.97 12.11 2,745,900 -0.76(-5.94%)
Oct 19, 2005 12.65 12.90 12.43 12.87 755,775 +0.18(+1.40%)
Oct 18, 2005 12.74 12.75 12.59 12.69 700,200 -0.08(-0.63%)
Oct 17, 2005 12.74 12.83 12.69 12.77 804,150 +0.06(+0.47%)
Oct 14, 2005 12.52 12.71 12.44 12.71 599,625 +0.19(+1.54%)
Oct 13, 2005 12.67 12.67 12.44 12.52 512,100 -0.15(-1.15%)
Oct 12, 2005 12.64 12.95 12.58 12.67 782,325 -0.02(-0.19%)
Oct 11, 2005 12.66 12.86 12.60 12.69 765,675 +0.03(+0.23%)
Oct 10, 2005 12.79 12.80 12.55 12.66 574,200 -0.12(-0.95%)
Oct 07, 2005 12.74 12.86 12.71 12.78 971,100 +0.06(+0.44%)
Oct 06, 2005 12.77 12.87 12.59 12.73 806,400 -0.04(-0.35%)
Oct 05, 2005 13.02 13.15 12.77 12.77 1,125,675 -0.30(-2.27%)
Oct 04, 2005 13.00 13.29 13.00 13.07 1,189,125 +0.07(+0.52%)
Oct 03, 2005 12.71 13.12 12.71 13.00 794,925 +0.27(+2.09%)
Sep 30, 2005 12.57 12.74 12.56 12.73 439,200 +0.17(+1.32%)
Sep 29, 2005 12.28 12.58 12.28 12.57 457,425 +0.26(+2.12%)
Sep 28, 2005 12.34 12.43 12.25 12.31 522,900 -0.06(-0.48%)
Sep 27, 2005 12.41 12.45 12.27 12.36 687,825 -0.04(-0.29%)
Sep 26, 2005 12.39 12.48 12.30 12.40 661,950 +0.04(+0.36%)
Sep 23, 2005 12.36 12.53 11.93 12.36 965,250 +0.30(+2.46%)
Sep 22, 2005 11.97 12.06 11.92 12.06 622,125 +0.07(+0.54%)
Sep 21, 2005 12.00 12.10 11.96 11.99 1,050,525 -0.01(-0.05%)
Sep 20, 2005 12.08 12.16 11.89 12.00 830,250 -0.01(-0.05%)
Sep 19, 2005 11.91 12.13 11.90 12.01 923,625 -0.01(-0.12%)
Sep 16, 2005 11.69 12.19 11.68 12.02 2,804,850 +0.52(+4.56%)
Sep 15, 2005 11.67 11.70 11.48 11.50 869,400 -0.13(-1.12%)
Sep 14, 2005 11.79 11.84 11.62 11.63 651,375 -0.23(-1.92%)
Sep 13, 2005 11.90 11.91 11.74 11.85 441,225 -0.04(-0.35%)
Sep 12, 2005 11.85 11.99 11.85 11.90 857,250 -0.14(-1.18%)
Sep 09, 2005 11.90 12.07 11.88 12.04 346,500 +0.15(+1.27%)
Sep 08, 2005 11.90 11.90 11.77 11.89 405,000 -0.01(-0.10%)
Sep 07, 2005 11.99 12.08 11.84 11.90 387,450 -0.09(-0.77%)
Sep 06, 2005 11.88 12.02 11.80 11.99 666,000 +0.13(+1.12%)
Sep 02, 2005 11.93 11.97 11.78 11.86 368,775 -0.08(-0.69%)
Sep 01, 2005 11.91 11.99 11.89 11.94 346,500 +0.00(+0.02%)
Aug 31, 2005 11.90 11.94 11.80 11.94 496,575 +0.07(+0.60%)
Aug 30, 2005 11.87 11.89 11.79 11.87 385,425 -0.04(-0.30%)
Aug 29, 2005 11.90 11.91 11.68 11.90 519,750 +0.12(+1.06%)
Aug 26, 2005 11.84 11.87 11.71 11.78 318,150 -0.06(-0.50%)
Aug 25, 2005 11.79 11.90 11.77 11.84 603,900 +0.09(+0.81%)
Aug 24, 2005 11.75 11.90 11.69 11.74 538,200 -0.05(-0.43%)
Aug 23, 2005 11.75 11.85 11.72 11.79 728,550 +0.03(+0.23%)
Aug 22, 2005 11.69 11.82 11.67 11.77 571,050 +0.13(+1.12%)
Aug 19, 2005 11.54 11.64 11.47 11.64 224,775 +0.14(+1.19%)
Aug 18, 2005 11.57 11.57 11.46 11.50 405,000 -0.12(-1.07%)
Aug 17, 2005 11.53 11.64 11.50 11.62 444,150 +0.13(+1.11%)
Aug 16, 2005 11.66 11.66 11.50 11.50 330,525 -0.16(-1.35%)
Aug 15, 2005 11.82 11.84 11.54 11.65 357,975 -0.14(-1.21%)
Aug 12, 2005 11.75 11.88 11.67 11.80 504,000 +0.04(+0.33%)
Aug 11, 2005 11.58 11.76 11.58 11.76 333,225 +0.20(+1.74%)
Aug 10, 2005 11.60 11.64 11.45 11.56 531,000 -0.07(-0.61%)
Aug 09, 2005 11.64 11.70 11.59 11.63 502,875 -0.01(-0.10%)
Aug 08, 2005 11.26 11.69 11.25 11.64 613,800 -0.04(-0.33%)
Aug 05, 2005 11.82 11.82 11.64 11.68 303,075 -0.15(-1.23%)
Aug 04, 2005 11.90 11.90 11.76 11.82 658,575 -0.09(-0.75%)
Aug 03, 2005 12.00 12.00 11.85 11.91 704,475 -0.09(-0.74%)
Aug 02, 2005 12.28 12.31 11.89 12.00 875,025 -0.28(-2.32%)
Aug 01, 2005 11.93 12.37 11.93 12.28 531,675 +0.08(+0.63%)
Jul 29, 2005 12.30 12.30 12.06 12.21 448,200 -0.10(-0.79%)
Jul 28, 2005 12.13 12.35 12.06 12.31 612,675 +0.16(+1.32%)
Jul 27, 2005 12.15 12.15 11.97 12.15 355,500 -0.01(-0.05%)
Jul 26, 2005 12.04 12.15 12.04 12.15 1,391,400 +0.13(+1.08%)
Jul 25, 2005 12.25 12.25 11.90 12.02 747,000 -0.27(-2.17%)
Jul 22, 2005 12.14 12.31 12.12 12.29 655,875 +0.14(+1.17%)
Jul 21, 2005 12.52 12.52 12.07 12.15 1,904,175 -0.52(-4.12%)
Jul 20, 2005 12.68 12.86 12.56 12.67 1,550,475 +0.06(+0.47%)
Jul 19, 2005 12.47 12.61 12.39 12.61 916,875 +0.14(+1.09%)
Jul 18, 2005 12.37 12.51 12.28 12.47 779,850 +0.06(+0.45%)
Jul 15, 2005 12.33 12.50 12.23 12.41 1,003,725 +0.08(+0.67%)
Jul 14, 2005 12.28 12.33 12.14 12.33 971,775 +0.03(+0.27%)
Jul 13, 2005 12.33 12.34 12.13 12.30 1,122,750 -0.09(-0.72%)
Jul 12, 2005 12.55 12.55 12.27 12.39 537,750 -0.14(-1.11%)
Jul 11, 2005 12.45 12.57 12.40 12.53 444,825 +0.08(+0.62%)
Jul 08, 2005 12.28 12.51 12.24 12.45 738,225 +0.09(+0.77%)
Jul 07, 2005 12.33 12.38 12.18 12.36 496,575 -0.05(-0.38%)
Jul 06, 2005 12.56 12.59 12.39 12.40 357,075 -0.16(-1.25%)
Jul 05, 2005 12.55 12.59 12.47 12.56 510,525 +0.02(+0.14%)
Jul 01, 2005 12.40 12.63 12.36 12.54 751,500 +0.14(+1.15%)
Jun 30, 2005 12.40 12.55 12.39 12.40 1,323,000 +0.31(+2.57%)
Jun 29, 2005 12.12 12.13 12.00 12.09 773,325 -0.03(-0.22%)
Jun 28, 2005 12.03 12.12 11.97 12.12 483,975 +0.23(+1.89%)
Jun 27, 2005 11.87 11.92 11.80 11.89 498,150 -0.01(-0.05%)
Jun 24, 2005 12.01 12.16 11.68 11.90 1,211,625 -0.27(-2.22%)
Jun 23, 2005 12.24 12.25 12.09 12.17 950,850 -0.07(-0.61%)
Jun 22, 2005 12.28 12.30 12.14 12.24 758,250 +0.04(+0.32%)
Jun 21, 2005 12.07 12.21 12.04 12.20 539,775 +0.12(+1.01%)
Jun 20, 2005 12.16 12.16 12.04 12.08 418,950 -0.08(-0.68%)
Jun 17, 2005 12.00 12.21 12.00 12.16 1,048,275 +0.22(+1.86%)
Jun 16, 2005 11.85 11.94 11.82 11.94 454,725 +0.09(+0.80%)
Jun 15, 2005 11.86 11.86 11.69 11.85 613,575 -0.01(-0.13%)
Jun 14, 2005 11.71 11.86 11.70 11.86 788,175 +0.13(+1.14%)
Jun 13, 2005 11.51 11.73 11.51 11.73 680,850 +0.22(+1.88%)
Jun 10, 2005 11.47 11.51 11.41 11.51 457,650 +0.04(+0.39%)
Jun 09, 2005 11.45 11.48 11.38 11.47 390,150 +0.02(+0.16%)
Jun 08, 2005 11.44 11.51 11.41 11.45 490,500 +0.01(+0.13%)
Jun 07, 2005 11.35 11.48 11.35 11.43 586,575 +0.06(+0.49%)
Jun 06, 2005 11.32 11.38 11.27 11.38 234,450 +0.05(+0.47%)
Jun 03, 2005 11.41 11.47 11.29 11.32 181,800 -0.11(-0.96%)
Jun 02, 2005 11.41 11.54 11.33 11.43 372,150 +0.03(+0.23%)
Jun 01, 2005 11.35 11.56 11.26 11.41 506,925 +0.08(+0.71%)
May 31, 2005 11.51 11.51 11.33 11.33 477,675 -0.18(-1.57%)
May 27, 2005 11.59 11.60 11.48 11.51 339,750 -0.10(-0.87%)
May 26, 2005 11.38 11.61 11.38 11.61 498,825 +0.31(+2.70%)
May 25, 2005 11.47 11.49 11.29 11.30 362,475 -0.20(-1.75%)
May 24, 2005 11.53 11.58 11.47 11.51 394,425 -0.02(-0.18%)
May 23, 2005 11.47 11.59 11.46 11.53 738,675 +0.10(+0.88%)
May 20, 2005 11.42 11.43 11.20 11.43 633,600 +0.00(+0.03%)
May 19, 2005 11.32 11.80 11.30 11.42 1,280,925 +0.30(+2.72%)
May 18, 2005 10.95 11.21 10.88 11.12 450,450 +0.24(+2.18%)
May 17, 2005 10.93 10.93 10.77 10.88 582,300 -0.06(-0.57%)
May 16, 2005 10.89 10.96 10.81 10.95 528,075 +0.06(+0.52%)
May 13, 2005 11.00 11.01 10.79 10.89 758,250 -0.11(-1.02%)
May 12, 2005 11.29 11.32 11.00 11.00 596,475 -0.29(-2.55%)
May 11, 2005 11.27 11.33 11.17 11.29 633,375 +0.02(+0.16%)
May 10, 2005 11.44 11.44 11.20 11.27 346,050 -0.20(-1.78%)
May 09, 2005 11.40 11.48 11.33 11.48 693,900 +0.11(+0.96%)
May 06, 2005 11.44 11.49 11.32 11.37 524,250 -0.00(-0.03%)
May 05, 2005 11.17 11.43 11.13 11.37 1,046,025 +0.17(+1.51%)
May 04, 2005 11.34 11.39 11.20 11.20 990,000 -0.15(-1.31%)
May 03, 2005 11.34 11.41 11.25 11.35 646,200 +0.03(+0.24%)
May 02, 2005 11.20 11.33 11.16 11.32 536,400 +0.10(+0.90%)
Apr 29, 2005 11.17 11.23 10.99 11.22 854,775 +0.05(+0.42%)
Apr 28, 2005 11.13 11.19 10.98 11.17 1,491,075 +0.04(+0.35%)
Apr 27, 2005 11.35 11.35 11.13 11.13 1,201,050 -0.24(-2.14%)
Apr 26, 2005 11.53 11.59 11.38 11.38 500,400 -0.17(-1.46%)
Apr 25, 2005 11.41 11.56 11.41 11.55 721,575 +0.15(+1.33%)
Apr 22, 2005 11.47 11.56 11.31 11.40 1,125,225 -0.09(-0.75%)
Apr 21, 2005 11.29 11.50 11.16 11.48 1,050,975 +0.24(+2.11%)
Apr 20, 2005 11.67 11.74 10.96 11.24 2,136,600 -0.28(-2.44%)
Apr 19, 2005 11.29 11.53 11.29 11.53 612,225 +0.25(+2.18%)
Apr 18, 2005 11.26 11.33 11.13 11.28 903,375 +0.01(+0.05%)
Apr 15, 2005 11.57 11.64 11.01 11.27 2,482,200 -0.43(-3.65%)
Apr 14, 2005 11.88 11.88 11.56 11.70 959,850 -0.19(-1.57%)
Apr 13, 2005 11.93 12.00 11.83 11.89 521,100 -0.08(-0.69%)
Apr 12, 2005 11.89 12.02 11.73 11.97 491,850 +0.07(+0.62%)
Apr 11, 2005 11.89 11.93 11.85 11.90 899,550 +0.04(+0.32%)
Apr 08, 2005 11.87 11.90 11.82 11.86 646,200 -0.01(-0.07%)
Apr 07, 2005 11.84 11.88 11.78 11.87 553,950 +0.04(+0.38%)
Apr 06, 2005 11.85 11.93 11.81 11.82 452,700 -0.01(-0.10%)
Apr 05, 2005 11.87 11.87 11.80 11.83 551,700 -0.01(-0.12%)
Apr 04, 2005 11.87 11.90 11.66 11.85 496,350 +0.01(+0.05%)
Apr 01, 2005 11.91 11.93 11.76 11.84 502,200 -0.08(-0.70%)
Mar 31, 2005 11.88 11.93 11.82 11.93 1,077,975 +0.04(+0.37%)
Mar 30, 2005 11.88 11.99 11.85 11.88 623,250 -0.00(-0.03%)
Mar 29, 2005 11.99 12.06 11.85 11.88 612,900 -0.10(-0.84%)
Mar 28, 2005 11.97 12.13 11.94 11.99 674,325 +0.02(+0.15%)
Mar 24, 2005 11.90 12.04 11.83 11.97 261,900 +0.10(+0.85%)
Mar 23, 2005 11.80 11.91 11.70 11.87 567,900 -0.01(-0.05%)
Mar 22, 2005 11.98 12.06 11.83 11.87 443,700 -0.16(-1.31%)
Mar 21, 2005 12.16 12.16 11.97 12.03 559,350 -0.16(-1.31%)
Mar 18, 2005 12.37 12.39 12.10 12.19 808,425 +0.14(+1.18%)
Mar 17, 2005 11.97 12.11 11.91 12.05 388,800 +0.11(+0.94%)
Mar 16, 2005 12.06 12.09 11.79 11.93 460,800 -0.19(-1.59%)
Mar 15, 2005 12.19 12.22 12.05 12.13 356,400 -0.01(-0.07%)
Mar 14, 2005 12.04 12.28 12.04 12.14 819,900 +0.16(+1.34%)
Mar 11, 2005 11.92 12.12 11.91 11.98 319,275 +0.03(+0.25%)
Mar 10, 2005 11.90 12.04 11.79 11.95 345,150 +0.01(+0.07%)
Mar 09, 2005 12.00 12.06 11.91 11.94 575,775 -0.19(-1.56%)
Mar 08, 2005 12.08 12.20 12.06 12.13 940,950 +0.12(+0.96%)
Mar 07, 2005 11.91 12.01 11.89 12.01 607,050 +0.16(+1.38%)
Mar 04, 2005 11.72 11.86 11.64 11.85 757,125 +0.15(+1.32%)
Mar 03, 2005 11.50 11.73 11.49 11.69 954,225 +0.20(+1.70%)
Mar 02, 2005 11.38 11.58 11.36 11.50 477,225 +0.11(+0.99%)
Mar 01, 2005 11.36 11.44 11.24 11.39 644,625 +0.03(+0.23%)
Feb 28, 2005 11.26 11.42 11.25 11.36 620,550 +0.09(+0.82%)
Feb 25, 2005 11.13 11.28 11.13 11.27 679,050 +0.14(+1.28%)
Feb 24, 2005 11.05 11.17 11.00 11.13 477,900 +0.07(+0.64%)
Feb 23, 2005 11.08 11.16 11.05 11.05 331,425 -0.01(-0.05%)
Feb 22, 2005 11.08 11.25 10.96 11.06 376,200 -0.10(-0.88%)
Feb 18, 2005 11.24 11.26 11.12 11.16 238,725 -0.05(-0.42%)
Feb 17, 2005 11.37 11.38 11.19 11.21 684,225 -0.19(-1.64%)
Feb 16, 2005 11.32 11.42 11.32 11.39 693,450 +0.01(+0.05%)
Feb 15, 2005 11.36 11.50 11.30 11.39 486,675 -0.01(-0.10%)
Feb 14, 2005 11.38 11.48 11.37 11.40 436,950 +0.02(+0.18%)
Feb 11, 2005 11.23 11.45 11.17 11.38 916,875 +0.15(+1.32%)
Feb 10, 2005 11.48 11.51 11.19 11.23 1,274,625 -0.25(-2.19%)
Feb 09, 2005 11.68 11.68 11.45 11.48 719,775 -0.22(-1.85%)
Feb 08, 2005 11.67 11.82 11.67 11.70 698,625 +0.03(+0.23%)
Feb 07, 2005 11.69 11.76 11.56 11.67 428,175 -0.05(-0.45%)
Feb 04, 2005 11.32 11.88 11.31 11.72 1,963,800 +0.36(+3.15%)
Feb 03, 2005 11.36 11.38 11.25 11.37 476,775 -0.02(-0.16%)
Feb 02, 2005 11.30 11.45 11.27 11.38 641,925 +0.05(+0.44%)
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.