AMETEK Solidstate Controls (NY: AME )

135.80 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 11.70 12.13 11.68 11.76 0 -0.12(-1.01%)
Feb 26, 2009 12.28 12.36 11.84 11.88 915,318 -0.25(-2.05%)
Feb 25, 2009 12.29 12.38 11.94 12.13 1,383,022 -0.18(-1.48%)
Feb 24, 2009 12.15 12.37 11.93 12.31 1,620,240 +0.30(+2.48%)
Feb 23, 2009 12.68 12.84 11.98 12.01 1,791,148 -0.60(-4.76%)
Feb 20, 2009 12.88 13.66 12.40 12.61 2,356,416 -0.52(-3.96%)
Feb 19, 2009 13.59 13.67 13.08 13.13 1,819,417 -0.38(-2.80%)
Feb 18, 2009 13.62 13.66 13.25 13.51 1,758,079 -0.01(-0.10%)
Feb 17, 2009 13.75 14.26 13.46 13.52 1,936,530 -0.60(-4.22%)
Feb 13, 2009 14.20 14.33 14.04 14.12 2,663,779 +0.07(+0.51%)
Feb 12, 2009 13.78 14.08 13.60 14.05 1,794,604 -0.07(-0.47%)
Feb 11, 2009 14.15 14.28 13.96 14.12 1,235,251 +0.09(+0.63%)
Feb 10, 2009 14.32 14.64 13.90 14.03 2,314,404 -0.45(-3.10%)
Feb 09, 2009 14.51 14.75 14.35 14.48 1,869,792 -0.23(-1.57%)
Feb 06, 2009 14.36 14.83 14.28 14.71 1,837,336 +0.39(+2.73%)
Feb 05, 2009 14.00 14.47 13.82 14.32 1,668,564 +0.24(+1.67%)
Feb 04, 2009 14.39 14.70 14.04 14.08 2,151,114 -0.24(-1.65%)
Feb 03, 2009 14.38 14.52 14.02 14.32 2,583,960 -0.09(-0.65%)
Feb 02, 2009 14.03 14.55 13.82 14.41 3,285,685 +0.20(+1.44%)
Jan 30, 2009 14.00 14.56 13.95 14.20 0 +0.06(+0.44%)
Jan 29, 2009 14.19 14.39 13.99 14.14 1,416,753 -0.23(-1.58%)
Jan 28, 2009 14.11 14.40 14.04 14.37 3,424,672 +0.38(+2.73%)
Jan 27, 2009 14.13 14.19 13.86 13.99 2,674,729 -0.03(-0.22%)
Jan 26, 2009 14.15 14.32 13.83 14.02 3,191,485 -0.08(-0.60%)
Jan 23, 2009 13.84 14.38 13.82 14.10 2,575,617 -0.04(-0.31%)
Jan 22, 2009 14.25 14.45 13.85 14.15 1,840,497 -0.41(-2.81%)
Jan 21, 2009 14.08 14.60 13.97 14.56 2,489,116 +0.51(+3.64%)
Jan 20, 2009 14.32 14.59 13.94 14.04 3,117,327 -0.40(-2.77%)
Jan 16, 2009 14.50 14.56 14.00 14.44 2,752,006 +0.33(+2.36%)
Jan 15, 2009 13.02 14.24 13.02 14.11 3,882,664 +0.90(+6.83%)
Jan 14, 2009 12.99 13.33 12.85 13.21 4,675,110 +0.11(+0.81%)
Jan 13, 2009 12.85 13.15 12.77 13.10 2,293,791 +0.16(+1.20%)
Jan 12, 2009 13.34 13.44 12.81 12.95 1,158,313 -0.48(-3.61%)
Jan 09, 2009 13.73 13.76 13.11 13.43 1,555,152 -0.32(-2.36%)
Jan 08, 2009 13.64 13.77 13.42 13.76 1,558,696 +0.10(+0.75%)
Jan 07, 2009 13.62 13.86 13.51 13.65 2,040,522 -0.18(-1.29%)
Jan 06, 2009 13.76 13.98 13.69 13.83 2,247,246 +0.14(+1.01%)
Jan 05, 2009 14.04 14.05 13.53 13.69 1,966,078 -0.38(-2.72%)
Jan 02, 2009 13.44 14.14 13.33 14.08 0 +0.65(+4.83%)
Jan 01, 2009 13.24 13.53 13.24 13.43 0 +0.00(+0.00%)
Dec 31, 2008 13.24 13.53 13.24 13.43 1,381,348 +0.26(+1.96%)
Dec 30, 2008 12.85 13.17 12.76 13.17 1,402,732 +0.36(+2.85%)
Dec 29, 2008 12.93 13.03 12.67 12.80 1,565,002 -0.11(-0.86%)
Dec 26, 2008 12.83 12.96 12.64 12.92 1,474,782 +0.09(+0.69%)
Dec 24, 2008 12.87 12.91 12.60 12.83 790,840 +0.01(+0.10%)
Dec 23, 2008 12.67 12.96 12.63 12.81 3,859,521 +0.20(+1.59%)
Dec 22, 2008 13.22 13.22 12.14 12.61 3,856,576 -0.65(-4.92%)
Dec 19, 2008 13.40 13.52 13.08 13.27 3,131,866 -0.12(-0.86%)
Dec 18, 2008 13.68 13.82 13.12 13.38 3,005,646 -0.30(-2.21%)
Dec 17, 2008 13.14 13.90 13.04 13.68 2,214,636 +0.40(+3.01%)
Dec 16, 2008 12.62 13.37 12.44 13.28 2,473,627 +0.79(+6.29%)
Dec 15, 2008 12.95 13.00 12.33 12.50 2,654,658 -0.29(-2.26%)
Dec 12, 2008 12.62 13.09 12.20 12.79 0 -0.16(-1.20%)
Dec 11, 2008 13.51 13.80 12.69 12.94 3,415,429 -0.64(-4.71%)
Dec 10, 2008 13.56 14.04 13.44 13.58 3,282,909 -0.07(-0.49%)
Dec 09, 2008 13.95 14.28 13.52 13.65 2,180,049 -0.46(-3.25%)
Dec 08, 2008 14.48 14.52 13.96 14.11 3,717,793 +0.18(+1.31%)
Dec 05, 2008 13.32 13.94 12.96 13.92 0 +0.44(+3.30%)
Dec 04, 2008 14.32 14.68 13.15 13.48 3,413,493 -1.05(-7.22%)
Dec 03, 2008 14.19 14.60 13.67 14.53 3,633,472 +0.21(+1.46%)
Dec 02, 2008 14.08 14.63 13.93 14.32 3,772,977 +0.55(+4.00%)
Dec 01, 2008 14.72 15.12 13.67 13.77 2,366,811 -1.76(-11.31%)
Nov 28, 2008 15.09 15.52 15.02 15.52 1,150,494 +0.35(+2.31%)
Nov 26, 2008 14.09 15.35 13.96 15.17 2,596,591 +0.80(+5.60%)
Nov 25, 2008 14.12 14.69 13.89 14.37 8,951,037 +0.28(+1.96%)
Nov 24, 2008 13.53 14.34 13.47 14.09 5,125,423 +0.76(+5.70%)
Nov 21, 2008 12.84 13.54 12.44 13.33 4,976,761 +0.74(+5.86%)
Nov 20, 2008 12.96 13.26 12.46 12.60 3,720,285 -0.46(-3.51%)
Nov 19, 2008 14.11 14.31 13.01 13.05 2,859,022 -1.05(-7.47%)
Nov 18, 2008 13.68 14.33 13.53 14.11 3,811,464 +0.59(+4.37%)
Nov 17, 2008 13.10 13.96 13.00 13.52 2,700,114 +0.27(+2.05%)
Nov 14, 2008 13.72 14.32 13.22 13.24 0 -0.70(-5.04%)
Nov 13, 2008 13.07 14.11 12.73 13.95 5,345,452 +0.95(+7.32%)
Nov 12, 2008 13.15 13.27 12.77 13.00 2,312,532 -0.45(-3.34%)
Nov 11, 2008 13.54 13.84 13.12 13.44 1,886,950 -0.24(-1.75%)
Nov 10, 2008 14.06 14.28 13.51 13.68 1,163,103 -0.03(-0.23%)
Nov 07, 2008 13.56 13.86 13.34 13.72 1,409,334 +0.25(+1.88%)
Nov 06, 2008 14.19 14.57 13.43 13.46 1,675,845 -0.87(-6.08%)
Nov 05, 2008 14.98 15.13 14.27 14.33 1,238,274 -0.88(-5.76%)
Nov 04, 2008 15.04 15.24 14.78 15.21 1,793,800 +0.52(+3.51%)
Nov 03, 2008 14.72 14.92 14.45 14.69 1,722,519 -0.08(-0.57%)
Oct 31, 2008 14.62 14.90 14.24 14.78 3,684,226 +0.25(+1.74%)
Oct 30, 2008 13.92 14.82 13.92 14.52 2,368,486 +0.99(+7.32%)
Oct 29, 2008 13.36 14.07 13.04 13.53 2,103,030 +0.22(+1.67%)
Oct 28, 2008 12.62 13.31 12.21 13.31 2,701,431 +0.71(+5.61%)
Oct 27, 2008 13.33 13.67 12.59 12.60 3,940,645 -0.97(-7.17%)
Oct 24, 2008 13.28 13.92 12.93 13.58 2,803,725 -0.99(-6.77%)
Oct 23, 2008 15.11 15.27 14.06 14.56 1,818,472 -0.44(-2.96%)
Oct 22, 2008 15.30 15.49 14.70 15.01 2,688,966 -0.66(-4.23%)
Oct 21, 2008 15.51 15.88 15.36 15.67 4,346,587 +0.35(+2.26%)
Oct 20, 2008 15.22 15.74 15.20 15.32 3,002,980 +0.02(+0.15%)
Oct 17, 2008 14.84 16.10 14.70 15.30 0 -0.06(-0.38%)
Oct 16, 2008 14.79 15.41 14.05 15.36 3,352,906 +0.56(+3.75%)
Oct 15, 2008 16.01 16.57 14.80 14.80 1,731,147 -1.61(-9.80%)
Oct 14, 2008 17.84 17.92 16.04 16.41 3,136,081 -0.72(-4.20%)
Oct 13, 2008 15.41 17.13 15.31 17.13 3,847,434 +2.32(+15.66%)
Oct 10, 2008 13.71 15.30 13.21 14.81 3,599,734 +0.37(+2.55%)
Oct 09, 2008 15.18 15.42 14.06 14.44 2,460,699 -0.56(-3.76%)
Oct 08, 2008 14.12 15.72 13.98 15.01 3,744,198 +0.44(+3.05%)
Oct 07, 2008 15.75 15.81 14.53 14.56 2,294,776 -0.91(-5.89%)
Oct 06, 2008 16.13 16.13 14.72 15.48 3,539,256 -1.12(-6.72%)
Oct 03, 2008 17.16 17.38 16.59 16.59 0 -0.29(-1.74%)
Oct 02, 2008 17.94 17.97 16.83 16.88 1,159,123 -1.18(-6.54%)
Oct 01, 2008 18.04 18.33 17.90 18.07 2,130,778 -0.05(-0.29%)
Sep 30, 2008 17.27 18.36 16.77 18.12 3,148,120 +1.05(+6.14%)
Sep 29, 2008 17.83 17.83 16.82 17.07 2,546,482 -1.04(-5.72%)
Sep 26, 2008 18.09 18.14 17.78 18.11 0 -0.29(-1.57%)
Sep 25, 2008 18.42 18.74 18.35 18.40 1,334,389 +0.08(+0.41%)
Sep 24, 2008 18.43 18.58 18.06 18.32 1,314,778 -0.11(-0.58%)
Sep 23, 2008 18.81 19.08 18.32 18.43 1,438,494 -0.38(-2.03%)
Sep 22, 2008 19.50 19.61 18.75 18.81 1,209,759 -0.84(-4.25%)
Sep 19, 2008 21.60 22.27 19.17 19.64 0 +0.65(+3.44%)
Sep 18, 2008 18.67 19.07 17.31 18.99 2,535,399 +0.53(+2.89%)
Sep 17, 2008 18.86 18.99 18.45 18.46 2,131,750 -0.72(-3.75%)
Sep 16, 2008 18.58 19.18 18.28 19.18 3,339,229 +0.22(+1.17%)
Sep 15, 2008 19.52 19.57 18.90 18.96 2,252,889 -0.93(-4.67%)
Sep 12, 2008 19.59 19.92 19.41 19.88 0 +0.21(+1.08%)
Sep 11, 2008 19.66 19.80 19.20 19.67 1,852,497 -0.19(-0.94%)
Sep 10, 2008 19.60 19.98 19.52 19.86 1,486,662 +0.39(+1.99%)
Sep 09, 2008 20.15 20.29 19.46 19.47 2,064,385 -0.79(-3.88%)
Sep 08, 2008 20.60 20.66 19.95 20.26 1,264,806 +0.23(+1.13%)
Sep 05, 2008 20.09 20.16 19.66 20.03 0 -0.18(-0.88%)
Sep 04, 2008 21.33 21.36 20.20 20.21 2,205,771 -1.23(-5.74%)
Sep 03, 2008 21.27 21.57 21.26 21.44 1,605,741 +0.14(+0.67%)
Sep 02, 2008 21.82 22.12 21.23 21.30 1,439,119 -0.28(-1.28%)
Aug 29, 2008 21.97 21.97 21.50 21.57 0 -0.44(-2.00%)
Aug 28, 2008 21.65 22.04 21.50 22.01 1,282,821 +0.51(+2.36%)
Aug 27, 2008 21.43 21.68 21.33 21.51 802,509 +0.09(+0.42%)
Aug 26, 2008 21.38 21.43 21.22 21.42 1,096,632 +0.11(+0.50%)
Aug 25, 2008 21.72 21.72 21.28 21.31 1,327,036 -0.53(-2.44%)
Aug 22, 2008 21.78 21.86 21.63 21.84 0 +0.22(+1.03%)
Aug 21, 2008 21.38 21.78 21.36 21.62 1,126,630 +0.13(+0.60%)
Aug 20, 2008 21.33 21.69 21.24 21.49 1,232,023 +0.24(+1.15%)
Aug 19, 2008 21.47 21.62 21.16 21.25 1,380,843 -0.28(-1.28%)
Aug 18, 2008 21.54 21.78 21.32 21.52 1,463,640 +0.05(+0.23%)
Aug 15, 2008 21.33 21.67 21.33 21.48 0 +0.24(+1.11%)
Aug 14, 2008 20.78 21.28 20.70 21.24 997,623 +0.39(+1.85%)
Aug 13, 2008 20.62 20.89 20.54 20.85 1,776,870 +0.15(+0.71%)
Aug 12, 2008 20.91 21.11 20.60 20.71 1,213,057 -0.35(-1.67%)
Aug 11, 2008 20.92 21.10 20.66 21.06 1,620,091 -0.08(-0.36%)
Aug 08, 2008 20.60 21.16 20.53 21.13 1,443,759 +0.56(+2.72%)
Aug 07, 2008 21.04 21.06 20.54 20.57 2,079,645 -0.65(-3.06%)
Aug 06, 2008 21.18 21.35 21.06 21.22 2,380,038 +0.04(+0.19%)
Aug 05, 2008 20.77 21.21 20.76 21.18 1,338,373 +0.57(+2.78%)
Aug 04, 2008 21.12 21.12 20.55 20.61 1,247,478 -0.48(-2.26%)
Aug 01, 2008 21.14 21.33 20.72 21.08 1,530,855 -0.19(-0.88%)
Jul 31, 2008 21.38 21.53 21.27 21.27 1,895,617 -0.26(-1.22%)
Jul 30, 2008 21.79 21.83 21.17 21.53 2,422,993 -0.11(-0.51%)
Jul 29, 2008 21.64 21.73 21.43 21.64 1,406,944 +0.18(+0.83%)
Jul 28, 2008 21.71 21.84 21.33 21.47 1,195,426 -0.26(-1.19%)
Jul 25, 2008 21.72 21.91 21.57 21.72 1,728,598 +0.18(+0.83%)
Jul 24, 2008 22.19 22.66 21.50 21.55 2,284,654 -0.53(-2.40%)
Jul 23, 2008 22.41 22.51 22.00 22.08 2,726,379 -0.36(-1.62%)
Jul 22, 2008 22.12 22.66 22.04 22.44 3,584,070 +0.27(+1.22%)
Jul 21, 2008 23.29 23.33 22.00 22.17 3,474,636 -0.19(-0.83%)
Jul 18, 2008 22.28 22.50 21.67 22.36 2,733,535 +0.12(+0.54%)
Jul 17, 2008 21.31 22.24 21.31 22.24 1,913,964 +1.00(+4.73%)
Jul 16, 2008 20.86 21.26 20.50 21.23 1,085,332 +0.39(+1.88%)
Jul 15, 2008 20.75 21.16 20.46 20.84 1,553,071 -0.08(-0.36%)
Jul 14, 2008 21.15 21.22 20.51 20.92 1,731,982 -0.04(-0.21%)
Jul 11, 2008 20.55 21.15 20.34 20.96 2,090,340 +0.16(+0.77%)
Jul 10, 2008 20.76 20.88 20.48 20.80 1,511,644 +0.10(+0.47%)
Jul 09, 2008 21.20 21.54 20.56 20.70 1,661,800 -0.42(-1.98%)
Jul 08, 2008 20.62 21.12 20.46 21.12 1,327,078 +0.58(+2.83%)
Jul 07, 2008 20.62 20.96 20.32 20.54 1,484,469 +0.07(+0.35%)
Jul 04, 2008 20.59 20.75 20.32 20.47 1,030,671 +0.00(+0.00%)
Jul 03, 2008 20.59 20.75 20.32 20.47 1,030,671 -0.08(-0.41%)
Jul 02, 2008 21.19 21.32 20.48 20.55 1,639,980 -0.59(-2.78%)
Jul 01, 2008 20.83 21.23 20.58 21.14 1,751,325 +0.15(+0.72%)
Jun 30, 2008 20.98 21.36 20.74 20.99 1,738,567 +0.01(+0.04%)
Jun 27, 2008 21.20 21.44 20.86 20.98 2,314,387 -0.19(-0.88%)
Jun 26, 2008 22.24 22.24 21.07 21.16 1,975,402 -1.15(-5.16%)
Jun 25, 2008 22.33 22.64 22.19 22.32 2,536,030 -0.02(-0.08%)
Jun 24, 2008 22.55 22.55 22.12 22.33 2,435,095 -0.28(-1.22%)
Jun 23, 2008 22.95 22.95 22.56 22.61 1,335,172 -0.19(-0.82%)
Jun 20, 2008 22.91 23.24 22.64 22.80 2,178,175 -0.00(-0.02%)
Jun 19, 2008 22.64 22.88 22.55 22.80 754,852 +0.16(+0.69%)
Jun 18, 2008 22.56 22.77 22.43 22.64 1,095,628 -0.07(-0.29%)
Jun 17, 2008 22.96 23.05 22.64 22.71 1,064,787 -0.21(-0.93%)
Jun 16, 2008 22.67 23.06 22.67 22.92 953,617 +0.00(+0.02%)
Jun 13, 2008 22.63 22.94 22.51 22.92 1,467,582 +0.54(+2.40%)
Jun 12, 2008 22.84 23.14 22.29 22.38 1,884,739 -0.39(-1.72%)
Jun 11, 2008 22.81 22.89 22.57 22.77 1,677,088 -0.01(-0.04%)
Jun 10, 2008 22.79 22.92 22.31 22.78 1,678,491 +0.23(+1.02%)
Jun 09, 2008 22.79 22.87 22.31 22.55 1,205,077 -0.21(-0.94%)
Jun 06, 2008 23.44 23.44 22.73 22.76 1,119,934 -0.81(-3.45%)
Jun 05, 2008 22.84 23.58 22.84 23.58 1,260,681 +0.80(+3.49%)
Jun 04, 2008 22.68 22.88 22.53 22.78 1,218,084 +0.07(+0.31%)
Jun 03, 2008 22.75 22.88 22.50 22.71 1,029,381 +0.06(+0.27%)
Jun 02, 2008 22.77 22.87 22.43 22.65 1,086,889 -0.15(-0.66%)
May 30, 2008 22.48 22.82 22.32 22.80 1,282,401 +0.32(+1.42%)
May 29, 2008 22.49 22.61 22.21 22.48 1,644,157 +0.00(+0.00%)
May 28, 2008 21.91 22.49 21.88 22.48 1,969,992 +0.59(+2.68%)
May 27, 2008 21.90 21.96 21.58 21.89 1,563,102 +0.04(+0.18%)
May 26, 2008 21.99 22.05 21.71 21.85 0 +0.00(+0.00%)
May 23, 2008 21.99 22.05 21.71 21.85 1,162,378 -0.25(-1.15%)
May 22, 2008 21.92 22.16 21.84 22.11 979,731 +0.18(+0.83%)
May 21, 2008 22.13 22.33 21.83 21.92 1,176,765 -0.21(-0.94%)
May 20, 2008 22.53 22.59 21.88 22.13 2,333,160 -0.52(-2.30%)
May 19, 2008 23.51 23.51 22.49 22.65 2,380,582 -0.89(-3.79%)
May 16, 2008 23.51 23.61 23.20 23.55 1,695,133 +0.13(+0.57%)
May 15, 2008 22.72 23.42 22.72 23.41 1,917,645 +0.75(+3.31%)
May 14, 2008 22.53 22.89 22.53 22.66 1,314,972 +0.16(+0.71%)
May 13, 2008 22.40 22.50 22.11 22.50 1,158,489 +0.18(+0.80%)
May 12, 2008 21.92 22.33 21.85 22.32 832,378 +0.48(+2.18%)
May 09, 2008 21.90 21.99 21.64 21.85 497,859 -0.16(-0.73%)
May 08, 2008 21.80 22.04 21.73 22.01 874,476 +0.26(+1.21%)
May 07, 2008 22.31 22.40 21.69 21.75 991,023 -0.57(-2.55%)
May 06, 2008 21.88 22.47 21.64 22.32 1,687,482 +0.47(+2.14%)
May 05, 2008 21.61 21.91 21.61 21.85 823,545 +0.10(+0.47%)
May 02, 2008 22.22 22.22 21.64 21.75 1,108,104 -0.28(-1.25%)
May 01, 2008 21.56 22.04 21.54 22.02 1,071,688 +0.46(+2.12%)
Apr 30, 2008 21.76 21.89 21.50 21.56 1,919,737 -0.11(-0.49%)
Apr 29, 2008 21.89 21.94 21.63 21.67 708,531 -0.22(-0.99%)
Apr 28, 2008 21.91 22.11 21.84 21.89 1,397,646 +0.09(+0.43%)
Apr 25, 2008 21.64 21.84 21.47 21.80 1,160,308 +0.18(+0.82%)
Apr 24, 2008 21.53 21.76 21.34 21.62 1,081,422 +0.06(+0.29%)
Apr 23, 2008 21.74 21.84 21.54 21.56 1,247,473 -0.12(-0.57%)
Apr 22, 2008 21.63 22.16 21.54 21.68 1,961,019 -0.41(-1.85%)
Apr 21, 2008 21.44 22.57 21.44 22.09 3,922,420 +1.24(+5.92%)
Apr 18, 2008 20.49 21.04 20.44 20.85 1,440,231 +0.71(+3.51%)
Apr 17, 2008 20.35 20.41 20.04 20.15 596,440 -0.25(-1.22%)
Apr 16, 2008 19.93 20.44 19.89 20.40 812,488 +0.64(+3.26%)
Apr 15, 2008 19.83 19.83 19.54 19.75 998,853 +0.07(+0.36%)
Apr 14, 2008 19.48 19.79 19.47 19.68 1,176,259 +0.16(+0.82%)
Apr 11, 2008 19.72 19.73 19.47 19.52 1,192,950 -0.36(-1.83%)
Apr 10, 2008 19.78 19.98 19.58 19.88 1,122,502 +0.15(+0.74%)
Apr 09, 2008 20.00 20.04 19.60 19.74 854,595 -0.28(-1.40%)
Apr 08, 2008 19.77 20.05 19.65 20.02 584,325 +0.07(+0.36%)
Apr 07, 2008 20.04 20.31 19.93 19.95 733,275 -0.10(-0.49%)
Apr 04, 2008 20.26 20.26 19.76 20.04 1,078,650 -0.22(-1.10%)
Apr 03, 2008 20.16 20.29 20.04 20.27 921,150 +0.00(+0.02%)
Apr 02, 2008 20.17 20.46 20.01 20.26 1,115,100 +0.14(+0.68%)
Apr 01, 2008 19.70 20.15 19.53 20.12 954,900 +0.61(+3.12%)
Mar 31, 2008 19.23 19.53 19.00 19.52 1,392,750 +0.36(+1.88%)
Mar 28, 2008 19.14 19.40 19.08 19.16 971,884 +0.05(+0.28%)
Mar 27, 2008 19.43 19.43 19.01 19.10 1,166,625 -0.28(-1.47%)
Mar 26, 2008 19.52 19.52 19.22 19.39 717,525 -0.18(-0.93%)
Mar 25, 2008 19.35 19.65 19.20 19.57 1,025,775 +0.26(+1.36%)
Mar 24, 2008 18.86 19.57 18.82 19.31 966,150 +0.49(+2.60%)
Mar 21, 2008 18.59 18.82 18.40 18.82 1,213,461 +0.00(+0.00%)
Mar 20, 2008 18.59 18.82 18.40 18.82 1,213,461 +0.18(+0.98%)
Mar 19, 2008 19.25 19.33 18.64 18.64 1,471,050 -0.40(-2.10%)
Mar 18, 2008 18.72 19.10 18.50 19.04 1,337,625 +0.66(+3.60%)
Mar 17, 2008 18.43 18.53 18.07 18.37 2,203,200 -0.26(-1.41%)
Mar 14, 2008 19.19 19.28 18.47 18.64 1,401,300 -0.36(-1.90%)
Mar 13, 2008 18.59 19.11 18.44 19.00 1,056,406 +0.14(+0.75%)
Mar 12, 2008 18.92 19.23 18.83 18.85 1,182,375 +0.01(+0.05%)
Mar 11, 2008 18.65 18.88 18.32 18.84 1,396,350 +0.58(+3.16%)
Mar 10, 2008 18.53 18.62 18.22 18.27 1,406,646 -0.28(-1.49%)
Mar 07, 2008 18.67 18.84 18.46 18.54 1,036,800 -0.30(-1.60%)
Mar 06, 2008 19.00 19.22 18.84 18.84 1,212,013 -0.21(-1.12%)
Mar 05, 2008 19.02 19.43 18.96 19.06 1,129,950 +0.08(+0.42%)
Mar 04, 2008 19.25 19.28 18.72 18.98 2,069,335 -0.37(-1.91%)
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.