Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AMETEK Solidstate Controls (NY: AME )

168.52 +1.50 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 5.973 5.989 5.859 5.877 745,828 -0.11(-1.77%)
Nov 29, 2004 6.016 6.052 5.935 5.983 705,794 -0.04(-0.75%)
Nov 26, 2004 6.025 6.028 5.991 6.028 127,517 +0.01(+0.12%)
Nov 24, 2004 6.043 6.093 5.983 6.021 596,440 +0.01(+0.18%)
Nov 23, 2004 6.054 6.084 5.991 6.010 809,216 -0.03(-0.42%)
Nov 22, 2004 6.097 6.097 6.007 6.036 947,484 -0.09(-1.44%)
Nov 19, 2004 6.179 6.185 6.097 6.124 1,181,389 -0.06(-1.02%)
Nov 18, 2004 6.079 6.219 6.070 6.187 896,699 +0.08(+1.39%)
Nov 17, 2004 6.043 6.179 6.043 6.102 886,691 +0.08(+1.28%)
Nov 16, 2004 6.061 6.070 6.009 6.025 533,423 -0.08(-1.27%)
Nov 15, 2004 6.097 6.102 6.039 6.102 611,268 -0.00(-0.06%)
Nov 12, 2004 6.027 6.111 5.989 6.106 548,992 +0.08(+1.37%)
Nov 11, 2004 6.034 6.079 5.992 6.023 646,483 +0.02(+0.27%)
Nov 10, 2004 6.082 6.091 6.001 6.007 665,759 -0.10(-1.62%)
Nov 09, 2004 6.007 6.117 6.003 6.106 1,117,631 +0.10(+1.74%)
Nov 08, 2004 6.007 6.025 5.944 6.001 536,388 -0.03(-0.42%)
Nov 05, 2004 6.016 6.059 5.987 6.027 815,518 +0.04(+0.69%)
Nov 04, 2004 5.980 5.985 5.881 5.985 1,230,691 +0.01(+0.09%)
Nov 03, 2004 5.980 6.025 5.958 5.980 557,888 +0.07(+1.19%)
Nov 02, 2004 5.980 6.023 5.897 5.910 1,049,424 -0.05(-0.87%)
Nov 01, 2004 5.899 5.989 5.863 5.962 833,682 +0.04(+0.70%)
Oct 29, 2004 5.881 5.931 5.852 5.920 633,139 +0.03(+0.55%)
Oct 28, 2004 5.962 5.962 5.859 5.888 857,777 -0.07(-1.24%)
Oct 27, 2004 5.881 5.989 5.876 5.962 1,096,872 +0.06(+0.97%)
Oct 26, 2004 5.881 5.931 5.868 5.904 1,296,303 +0.01(+0.09%)
Oct 25, 2004 5.892 5.899 5.796 5.899 3,416,281 -0.04(-0.64%)
Oct 22, 2004 5.917 5.962 5.881 5.937 3,133,815 +0.02(+0.33%)
Oct 21, 2004 5.712 5.928 5.647 5.917 2,180,400 +0.21(+3.59%)
Oct 20, 2004 5.458 5.762 5.458 5.712 2,208,943 +0.26(+4.85%)
Oct 19, 2004 5.485 5.530 5.413 5.447 781,785 -0.03(-0.53%)
Oct 18, 2004 5.467 5.496 5.354 5.476 505,250 +0.01(+0.16%)
Oct 15, 2004 5.514 5.548 5.460 5.467 898,182 -0.03(-0.52%)
Oct 14, 2004 5.523 5.590 5.496 5.496 1,103,545 -0.03(-0.59%)
Oct 13, 2004 5.512 5.550 5.507 5.528 1,213,269 +0.03(+0.56%)
Oct 12, 2004 5.422 5.532 5.390 5.498 662,794 +0.06(+1.09%)
Oct 11, 2004 5.471 5.494 5.417 5.439 425,923 -0.04(-0.72%)
Oct 08, 2004 5.530 5.563 5.467 5.478 899,294 -0.08(-1.36%)
Oct 07, 2004 5.557 5.586 5.519 5.554 891,510 -0.02(-0.39%)
Oct 06, 2004 5.512 5.575 5.492 5.575 540,095 +0.06(+1.14%)
Oct 05, 2004 5.541 5.548 5.478 5.512 827,380 -0.03(-0.46%)
Oct 04, 2004 5.512 5.573 5.494 5.537 1,109,105 +0.06(+1.12%)
Oct 01, 2004 5.498 5.498 5.440 5.476 1,397,502 +0.02(+0.43%)
Sep 30, 2004 5.413 5.469 5.410 5.453 819,596 +0.01(+0.16%)
Sep 29, 2004 5.323 5.451 5.323 5.444 575,311 +0.10(+1.92%)
Sep 28, 2004 5.278 5.352 5.268 5.341 416,285 +0.04(+0.78%)
Sep 27, 2004 5.304 5.345 5.233 5.300 622,018 -0.02(-0.44%)
Sep 24, 2004 5.354 5.390 5.311 5.323 581,242 -0.03(-0.57%)
Sep 23, 2004 5.431 5.431 5.345 5.354 872,975 -0.10(-1.78%)
Sep 22, 2004 5.505 5.505 5.431 5.451 903,742 -0.06(-1.01%)
Sep 21, 2004 5.521 5.557 5.489 5.507 474,854 +0.01(+0.23%)
Sep 20, 2004 5.521 5.559 5.467 5.494 744,716 -0.03(-0.49%)
Sep 17, 2004 5.530 5.566 5.442 5.521 871,492 +0.03(+0.52%)
Sep 16, 2004 5.449 5.543 5.449 5.492 751,759 +0.04(+0.79%)
Sep 15, 2004 5.404 5.458 5.361 5.449 780,303 +0.03(+0.50%)
Sep 14, 2004 5.395 5.440 5.363 5.422 546,026 -0.01(-0.10%)
Sep 13, 2004 5.422 5.496 5.404 5.428 746,940 +0.03(+0.60%)
Sep 10, 2004 5.359 5.415 5.304 5.395 1,590,632 +0.06(+1.08%)
Sep 09, 2004 5.268 5.350 5.259 5.338 614,604 +0.07(+1.37%)
Sep 08, 2004 5.251 5.295 5.251 5.266 555,294 +0.02(+0.31%)
Sep 07, 2004 5.198 5.259 5.198 5.250 822,191 +0.08(+1.64%)
Sep 03, 2004 5.214 5.215 5.149 5.165 397,009 -0.09(-1.78%)
Sep 02, 2004 5.118 5.268 5.113 5.259 733,966 +0.12(+2.42%)
Sep 01, 2004 5.162 5.198 5.129 5.135 575,682 +0.00(+0.00%)
Aug 31, 2004 5.192 5.205 5.064 5.135 813,665 -0.04(-0.87%)
Aug 30, 2004 5.181 5.233 5.138 5.180 436,673 -0.04(-0.76%)
Aug 27, 2004 5.187 5.259 5.180 5.219 589,397 +0.01(+0.24%)
Aug 26, 2004 5.260 5.273 5.203 5.207 550,104 -0.07(-1.40%)
Aug 25, 2004 5.262 5.314 5.219 5.280 410,354 +0.00(+0.03%)
Aug 24, 2004 5.305 5.323 5.242 5.278 594,216 +0.02(+0.34%)
Aug 23, 2004 5.260 5.305 5.251 5.260 594,587 +0.02(+0.38%)
Aug 20, 2004 5.163 5.244 5.135 5.241 544,173 +0.08(+1.50%)
Aug 19, 2004 5.242 5.255 5.138 5.163 587,914 -0.07(-1.41%)
Aug 18, 2004 5.149 5.241 5.106 5.237 763,992 +0.05(+1.01%)
Aug 17, 2004 5.180 5.268 5.167 5.185 479,673 +0.02(+0.31%)
Aug 16, 2004 5.162 5.215 5.108 5.169 788,458 +0.01(+0.14%)
Aug 13, 2004 5.144 5.187 5.127 5.162 660,570 +0.02(+0.31%)
Aug 12, 2004 5.203 5.203 5.070 5.145 894,846 -0.06(-1.11%)
Aug 11, 2004 5.278 5.278 5.127 5.203 1,208,450 -0.11(-2.00%)
Aug 10, 2004 5.194 5.331 5.194 5.309 1,563,942 +0.12(+2.39%)
Aug 09, 2004 5.205 5.253 5.171 5.185 1,226,984 -0.02(-0.38%)
Aug 06, 2004 5.377 5.377 5.171 5.205 786,234 -0.19(-3.53%)
Aug 05, 2004 5.525 5.525 5.372 5.395 981,587 -0.13(-2.28%)
Aug 04, 2004 5.485 5.530 5.435 5.521 585,319 +0.04(+0.66%)
Aug 03, 2004 5.539 5.539 5.433 5.485 709,501 -0.07(-1.29%)
Aug 02, 2004 5.539 5.557 5.437 5.557 770,294 +0.01(+0.19%)
Jul 30, 2004 5.530 5.552 5.449 5.546 712,096 -0.01(-0.19%)
Jul 29, 2004 5.503 5.573 5.496 5.557 918,199 +0.07(+1.21%)
Jul 28, 2004 5.476 5.546 5.385 5.491 866,673 +0.02(+0.39%)
Jul 27, 2004 5.507 5.507 5.446 5.469 1,786,727 -0.04(-0.69%)
Jul 26, 2004 5.561 5.656 5.446 5.507 1,531,692 -0.05(-0.94%)
Jul 23, 2004 5.683 5.683 5.550 5.559 1,544,295 -0.14(-2.52%)
Jul 22, 2004 5.730 5.777 5.604 5.703 1,483,131 -0.03(-0.44%)
Jul 21, 2004 5.476 5.744 5.476 5.728 3,383,661 +0.26(+4.77%)
Jul 20, 2004 5.485 5.509 5.449 5.467 1,548,002 +0.00(+0.00%)
Jul 19, 2004 5.483 5.491 5.439 5.467 969,355 +0.00(+0.03%)
Jul 16, 2004 5.518 5.552 5.465 5.465 815,147 -0.05(-0.95%)
Jul 15, 2004 5.514 5.532 5.485 5.518 1,900,158 +0.00(+0.07%)
Jul 14, 2004 5.494 5.559 5.458 5.514 1,269,614 -0.01(-0.13%)
Jul 13, 2004 5.500 5.581 5.496 5.521 1,424,192 +0.02(+0.39%)
Jul 12, 2004 5.528 5.528 5.424 5.500 1,033,113 -0.03(-0.52%)
Jul 09, 2004 5.485 5.593 5.485 5.528 1,096,131 +0.04(+0.79%)
Jul 08, 2004 5.437 5.521 5.385 5.485 1,217,346 +0.07(+1.33%)
Jul 07, 2004 5.413 5.480 5.379 5.413 1,793,399 +0.02(+0.37%)
Jul 06, 2004 5.428 5.469 5.394 5.394 1,034,225 -0.03(-0.63%)
Jul 02, 2004 5.494 5.505 5.377 5.428 1,277,398 -0.10(-1.89%)
Jul 01, 2004 5.530 5.557 5.460 5.532 1,372,295 -0.03(-0.45%)
Jun 30, 2004 5.530 5.575 5.516 5.557 1,621,399 -0.00(-0.03%)
Jun 29, 2004 5.422 5.572 5.408 5.559 1,287,407 +0.15(+2.73%)
Jun 28, 2004 5.408 5.447 5.392 5.412 1,383,045 -0.02(-0.30%)
Jun 25, 2004 5.392 5.449 5.372 5.428 2,447,297 +0.06(+1.07%)
Jun 24, 2004 5.428 5.428 5.350 5.370 982,699 -0.02(-0.33%)
Jun 23, 2004 5.341 5.428 5.282 5.388 1,368,588 +0.08(+1.46%)
Jun 22, 2004 5.224 5.332 5.205 5.311 1,358,950 +0.10(+1.93%)
Jun 21, 2004 5.287 5.287 5.196 5.210 897,070 -0.09(-1.63%)
Jun 18, 2004 5.287 5.352 5.284 5.296 1,109,476 +0.01(+0.14%)
Jun 17, 2004 5.314 5.332 5.233 5.289 1,954,279 -0.06(-1.04%)
Jun 16, 2004 5.215 5.358 5.189 5.345 1,718,890 +0.12(+2.20%)
Jun 15, 2004 4.992 5.260 4.982 5.230 1,884,589 +0.24(+4.83%)
Jun 14, 2004 4.982 5.023 4.969 4.989 764,363 -0.04(-0.75%)
Jun 10, 2004 4.973 5.057 4.964 5.027 642,776 +0.07(+1.45%)
Jun 09, 2004 5.018 5.032 4.953 4.955 527,121 -0.08(-1.61%)
Jun 08, 2004 4.967 5.057 4.937 5.036 1,140,614 +0.02(+0.47%)
Jun 07, 2004 4.928 5.014 4.894 5.012 582,354 +0.13(+2.65%)
Jun 04, 2004 4.843 4.921 4.820 4.883 575,311 +0.05(+1.00%)
Jun 03, 2004 4.910 4.910 4.834 4.834 709,130 -0.10(-2.04%)
Jun 02, 2004 4.912 4.949 4.877 4.935 939,329 +0.06(+1.22%)
Jun 01, 2004 4.814 4.901 4.814 4.876 738,044 +0.02(+0.37%)
May 28, 2004 4.809 4.868 4.778 4.858 1,015,691 +0.05(+1.01%)
May 27, 2004 4.811 4.838 4.766 4.809 712,837 -0.00(-0.04%)
May 26, 2004 4.739 4.811 4.714 4.811 745,087 +0.05(+0.98%)
May 25, 2004 4.750 4.823 4.703 4.764 697,639 +0.01(+0.30%)
May 24, 2004 4.732 4.775 4.710 4.750 544,914 +0.01(+0.11%)
May 21, 2004 4.660 4.746 4.635 4.744 850,363 +0.09(+1.85%)
May 20, 2004 4.658 4.707 4.626 4.658 399,604 +0.03(+0.58%)
May 19, 2004 4.676 4.773 4.627 4.631 663,164 -0.04(-0.81%)
May 18, 2004 4.694 4.748 4.667 4.669 872,604 +0.01(+0.15%)
May 17, 2004 4.640 4.746 4.622 4.662 951,932 -0.00(-0.04%)
May 14, 2004 4.696 4.728 4.644 4.663 938,587 -0.02(-0.46%)
May 13, 2004 4.604 4.728 4.604 4.685 738,415 +0.04(+0.97%)
May 12, 2004 4.694 4.694 4.559 4.640 1,062,027 -0.09(-1.83%)
May 11, 2004 4.636 4.726 4.600 4.726 1,104,286 +0.09(+1.94%)
May 10, 2004 4.656 4.687 4.521 4.636 787,346 -0.02(-0.50%)
May 07, 2004 4.735 4.804 4.656 4.660 442,604 -0.12(-2.52%)
May 06, 2004 4.838 4.838 4.712 4.780 1,067,588 -0.08(-1.74%)
May 05, 2004 4.773 4.881 4.773 4.865 757,690 +0.09(+1.92%)
May 04, 2004 4.771 4.847 4.761 4.773 1,651,795 +0.00(+0.04%)
May 03, 2004 4.766 4.782 4.712 4.771 1,013,467 +0.01(+0.11%)
Apr 30, 2004 4.775 4.802 4.730 4.766 608,302 -0.01(-0.23%)
Apr 29, 2004 4.877 4.885 4.744 4.777 451,871 -0.09(-1.78%)
Apr 28, 2004 4.856 4.908 4.820 4.863 1,043,493 -0.03(-0.62%)
Apr 27, 2004 4.856 4.937 4.845 4.894 1,126,898 +0.04(+0.78%)
Apr 26, 2004 4.913 4.937 4.843 4.856 1,651,054 -0.11(-2.24%)
Apr 23, 2004 5.009 5.009 4.964 4.967 1,327,812 -0.01(-0.29%)
Apr 22, 2004 4.991 5.001 4.964 4.982 1,617,321 -0.01(-0.18%)
Apr 21, 2004 4.955 5.198 4.955 4.991 2,995,918 +0.08(+1.65%)
Apr 20, 2004 4.854 4.919 4.850 4.910 1,359,692 +0.05(+1.11%)
Apr 19, 2004 4.838 4.856 4.746 4.856 307,672 +0.04(+0.75%)
Apr 16, 2004 4.793 4.834 4.732 4.820 566,414 +0.01(+0.30%)
Apr 15, 2004 4.807 4.852 4.768 4.805 714,690 +0.00(+0.00%)
Apr 14, 2004 4.787 4.845 4.755 4.805 594,587 +0.02(+0.41%)
Apr 13, 2004 4.838 4.874 4.786 4.786 1,006,053 -0.06(-1.26%)
Apr 12, 2004 4.838 4.892 4.804 4.847 627,207 +0.02(+0.37%)
Apr 08, 2004 4.814 4.840 4.787 4.829 472,630 +0.04(+0.90%)
Apr 07, 2004 4.802 4.822 4.737 4.786 516,742 -0.01(-0.30%)
Apr 06, 2004 4.784 4.820 4.751 4.800 510,811 -0.00(-0.08%)
Apr 05, 2004 4.766 4.841 4.761 4.804 622,759 +0.02(+0.45%)
Apr 02, 2004 4.766 4.811 4.761 4.782 646,854 +0.08(+1.61%)
Apr 01, 2004 4.640 4.734 4.640 4.707 745,458 +0.10(+2.07%)
Mar 31, 2004 4.586 4.644 4.543 4.611 1,505,743 +0.03(+0.55%)
Mar 30, 2004 4.550 4.586 4.523 4.586 953,044 +0.01(+0.24%)
Mar 29, 2004 4.390 4.599 4.390 4.575 1,680,709 +0.19(+4.31%)
Mar 26, 2004 4.298 4.386 4.280 4.386 1,294,079 +0.11(+2.48%)
Mar 25, 2004 4.189 4.305 4.181 4.280 792,165 +0.12(+2.85%)
Mar 24, 2004 4.162 4.219 4.162 4.162 426,293 -0.01(-0.22%)
Mar 23, 2004 4.183 4.203 4.145 4.171 320,647 +0.02(+0.56%)
Mar 22, 2004 4.194 4.210 4.135 4.147 626,466 -0.09(-2.16%)
Mar 19, 2004 4.307 4.307 4.226 4.239 1,353,019 -0.06(-1.38%)
Mar 18, 2004 4.320 4.325 4.221 4.298 512,664 -0.01(-0.17%)
Mar 17, 2004 4.271 4.327 4.262 4.305 498,578 +0.06(+1.53%)
Mar 16, 2004 4.235 4.289 4.230 4.241 467,440 +0.01(+0.13%)
Mar 15, 2004 4.334 4.361 4.234 4.235 806,992 -0.11(-2.48%)
Mar 12, 2004 4.248 4.347 4.235 4.343 390,336 +0.10(+2.24%)
Mar 11, 2004 4.361 4.361 4.246 4.248 713,949 -0.11(-2.60%)
Mar 10, 2004 4.406 4.415 4.352 4.361 896,699 -0.01(-0.25%)
Mar 09, 2004 4.388 4.401 4.363 4.372 516,000 -0.03(-0.57%)
Mar 08, 2004 4.473 4.473 4.395 4.397 627,949 -0.10(-2.16%)
Mar 05, 2004 4.439 4.521 4.424 4.494 509,699 +0.04(+0.97%)
Mar 04, 2004 4.433 4.460 4.388 4.451 927,096 +0.00(+0.04%)
Mar 03, 2004 4.460 4.469 4.379 4.449 812,553 -0.03(-0.72%)
Mar 02, 2004 4.527 4.617 4.455 4.482 536,759 -0.03(-0.72%)
Mar 01, 2004 4.444 4.545 4.442 4.514 1,118,001 +2.28(+102.22%)
Feb 27, 2004 2.246 2.246 2.214 2.232 799,208 -0.01(-0.38%)
Feb 26, 2004 2.226 2.247 2.225 2.241 393,673 +0.01(+0.46%)
Feb 25, 2004 2.199 2.240 2.194 2.231 688,001 +0.03(+1.25%)
Feb 24, 2004 2.204 2.232 2.194 2.203 603,483 -0.00(-0.02%)
Feb 23, 2004 2.230 2.245 2.199 2.204 605,707 -0.03(-1.39%)
Feb 20, 2004 2.235 2.242 2.214 2.235 535,276 +0.00(+0.16%)
Feb 19, 2004 2.259 2.271 2.230 2.231 544,914 -0.02(-0.92%)
Feb 18, 2004 2.263 2.278 2.246 2.252 421,845 -0.01(-0.62%)
Feb 17, 2004 2.244 2.266 2.244 2.266 432,224 +0.02(+0.80%)
Feb 13, 2004 2.246 2.270 2.242 2.248 949,708 -0.00(-0.12%)
Feb 12, 2004 2.223 2.253 2.223 2.250 1,183,984 +0.03(+1.21%)
Feb 11, 2004 2.219 2.242 2.207 2.223 1,041,639 +0.00(+0.00%)
Feb 10, 2004 2.228 2.230 2.204 2.223 1,640,675 -0.00(-0.18%)
Feb 09, 2004 2.262 2.274 2.227 2.227 970,467 -0.04(-1.69%)
Feb 06, 2004 2.248 2.266 2.244 2.266 973,432 +0.01(+0.48%)
Feb 05, 2004 2.271 2.273 2.248 2.255 930,432 -0.02(-0.69%)
Feb 04, 2004 2.271 2.278 2.262 2.271 1,315,209 -0.00(-0.04%)
Feb 03, 2004 2.280 2.284 2.268 2.271 837,760 -0.01(-0.45%)
Feb 02, 2004 2.315 2.327 2.278 2.282 1,252,933 -0.03(-1.46%)
Jan 30, 2004 2.282 2.317 2.257 2.316 1,378,967 +0.04(+1.86%)
Jan 29, 2004 2.262 2.277 2.250 2.273 1,031,260 +0.02(+0.84%)
Jan 28, 2004 2.271 2.292 2.248 2.254 1,600,640 -0.00(-0.18%)
Jan 27, 2004 2.261 2.273 2.250 2.258 694,673 -0.01(-0.26%)
Jan 26, 2004 2.257 2.268 2.242 2.264 523,414 +0.00(+0.10%)
Jan 23, 2004 2.271 2.284 2.253 2.262 767,328 -0.01(-0.47%)
Jan 22, 2004 2.284 2.289 2.266 2.273 630,173 -0.02(-0.69%)
Jan 21, 2004 2.290 2.292 2.275 2.289 839,984 -0.00(-0.08%)
Jan 20, 2004 2.255 2.291 2.246 2.290 1,653,278 +0.04(+1.57%)
Jan 16, 2004 2.257 2.262 2.244 2.255 404,793 -0.00(-0.08%)
Jan 15, 2004 2.241 2.257 2.240 2.257 938,587 +0.01(+0.30%)
Jan 14, 2004 2.246 2.263 2.243 2.250 437,414 +0.00(+0.18%)
Jan 13, 2004 2.237 2.247 2.230 2.246 728,777 -0.00(-0.10%)
Jan 12, 2004 2.244 2.248 2.236 2.248 641,294 +0.00(+0.00%)
Jan 09, 2004 2.239 2.251 2.239 2.248 980,846 +0.00(+0.20%)
Jan 08, 2004 2.244 2.246 2.228 2.244 497,466 +0.00(+0.18%)
Jan 07, 2004 2.227 2.243 2.227 2.240 429,259 +0.01(+0.59%)
Jan 06, 2004 2.243 2.243 2.225 2.226 954,898 -0.02(-0.96%)
Jan 05, 2004 2.210 2.248 2.200 2.248 907,449 +0.05(+2.17%)
Jan 02, 2004 2.174 2.203 2.169 2.200 682,811 +0.03(+1.41%)
Dec 31, 2003 2.176 2.181 2.164 2.170 510,811 -0.01(-0.37%)
Dec 30, 2003 2.186 2.186 2.173 2.178 345,483 -0.00(-0.23%)
Dec 29, 2003 2.193 2.194 2.172 2.183 511,552 -0.01(-0.25%)
Dec 26, 2003 2.186 2.191 2.181 2.188 121,586 +0.00(+0.10%)
Dec 24, 2003 2.181 2.190 2.178 2.186 212,034 +0.00(+0.14%)
Dec 23, 2003 2.180 2.187 2.177 2.183 596,811 -0.01(-0.55%)
Dec 22, 2003 2.176 2.195 2.168 2.195 647,966 +0.02(+0.89%)
Dec 19, 2003 2.176 2.178 2.148 2.176 543,431 -0.00(-0.23%)
Dec 18, 2003 2.131 2.181 2.128 2.181 762,139 +0.05(+2.23%)
Dec 17, 2003 2.104 2.133 2.092 2.133 831,829 +0.04(+1.85%)
Dec 16, 2003 2.113 2.113 2.081 2.094 437,414 -0.02(-0.75%)
Dec 15, 2003 2.120 2.127 2.115 2.110 523,414 +0.00(+0.13%)
Dec 12, 2003 2.091 2.107 2.076 2.107 1,057,950 +0.02(+0.99%)
Dec 11, 2003 2.057 2.095 2.057 2.087 950,449 +0.03(+1.24%)
Dec 10, 2003 2.100 2.101 2.063 2.061 1,218,829 -0.04(-1.74%)
Dec 09, 2003 2.129 2.131 2.095 2.097 621,276 -0.02(-1.12%)
Dec 08, 2003 2.116 2.123 2.095 2.121 844,432 +0.01(+0.36%)
Dec 05, 2003 2.115 2.125 2.115 2.114 268,379 -0.01(-0.59%)
Dec 04, 2003 2.142 2.147 2.122 2.126 561,225 -0.02(-1.11%)
Dec 03, 2003 2.160 2.165 2.143 2.150 1,083,898 -0.01(-0.69%)
Dec 02, 2003 2.135 2.168 2.135 2.165 1,382,674 +0.01(+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.