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

Heico Corp (NY: HEI )

209.48 +1.06 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2008 7.361 7.624 7.313 7.439 2,179,980 +0.08(+1.12%)
Dec 30, 2008 7.556 7.625 7.144 7.357 1,156,852 -0.15(-1.97%)
Dec 29, 2008 7.568 7.936 7.248 7.505 1,747,648 +0.01(+0.13%)
Dec 26, 2008 7.539 7.687 7.369 7.495 0 -0.05(-0.66%)
Dec 24, 2008 7.300 7.662 7.221 7.545 627,896 +0.34(+4.68%)
Dec 23, 2008 7.526 7.526 6.947 7.208 1,094,129 -0.26(-3.54%)
Dec 22, 2008 7.185 7.880 7.185 7.472 2,889,453 +0.27(+3.78%)
Dec 19, 2008 6.874 7.472 6.874 7.200 2,242,865 +0.42(+6.25%)
Dec 18, 2008 5.924 7.185 5.857 6.777 3,028,850 +0.85(+14.39%)
Dec 17, 2008 5.780 5.999 5.742 5.924 594,178 +0.05(+0.82%)
Dec 16, 2008 5.506 5.909 5.460 5.876 753,144 +0.50(+9.38%)
Dec 15, 2008 5.652 5.700 5.273 5.372 498,708 -0.24(-4.27%)
Dec 12, 2008 5.447 5.612 5.380 5.612 0 +0.06(+1.03%)
Dec 11, 2008 5.698 5.698 5.433 5.554 781,767 -0.18(-3.11%)
Dec 10, 2008 5.706 5.851 5.627 5.732 462,234 +0.10(+1.77%)
Dec 09, 2008 5.914 6.150 5.619 5.633 665,759 -0.34(-5.65%)
Dec 08, 2008 5.912 5.985 5.797 5.970 1,118,212 +0.17(+3.01%)
Dec 05, 2008 5.512 5.796 5.395 5.796 0 +0.18(+3.17%)
Dec 04, 2008 5.669 5.865 5.470 5.617 1,107,162 -0.12(-2.14%)
Dec 03, 2008 5.694 6.016 5.602 5.740 1,273,064 -0.08(-1.32%)
Dec 02, 2008 5.834 6.016 5.729 5.817 689,565 +0.11(+2.02%)
Dec 01, 2008 5.995 6.012 5.692 5.702 1,208,744 -0.45(-7.38%)
Nov 28, 2008 5.911 6.186 5.911 6.156 164,618 +0.18(+2.98%)
Nov 26, 2008 5.351 5.989 5.351 5.978 835,210 +0.43(+7.85%)
Nov 25, 2008 5.399 5.543 5.273 5.543 715,365 +0.22(+4.18%)
Nov 24, 2008 5.326 5.466 5.140 5.320 1,010,319 -0.01(-0.18%)
Nov 21, 2008 4.953 5.355 4.656 5.330 1,680,666 +0.47(+9.57%)
Nov 20, 2008 5.127 5.447 4.857 4.864 882,530 -0.29(-5.65%)
Nov 19, 2008 5.472 5.640 5.148 5.156 687,414 -0.33(-6.04%)
Nov 18, 2008 5.633 5.729 5.297 5.487 813,982 -0.14(-2.49%)
Nov 17, 2008 5.711 5.876 5.556 5.627 695,593 -0.13(-2.20%)
Nov 14, 2008 6.219 6.234 5.753 5.753 0 -0.57(-9.03%)
Nov 13, 2008 6.177 6.342 5.774 6.324 1,075,250 +0.19(+3.16%)
Nov 12, 2008 6.512 6.512 6.066 6.131 818,675 -0.50(-7.54%)
Nov 11, 2008 6.480 6.840 6.322 6.631 1,041,673 +0.11(+1.64%)
Nov 10, 2008 6.849 6.851 6.462 6.524 756,489 -0.18(-2.66%)
Nov 07, 2008 6.811 6.985 6.558 6.702 0 -0.06(-0.93%)
Nov 06, 2008 7.010 7.083 6.765 6.765 475,857 -0.29(-4.15%)
Nov 05, 2008 7.321 7.321 7.027 7.058 393,785 -0.37(-4.98%)
Nov 04, 2008 7.606 7.656 7.202 7.428 529,143 -0.09(-1.15%)
Nov 03, 2008 7.363 7.681 7.263 7.514 627,233 +0.14(+1.95%)
Oct 31, 2008 7.271 7.483 7.070 7.370 0 +0.04(+0.58%)
Oct 30, 2008 7.070 7.355 6.897 7.328 709,879 +0.43(+6.19%)
Oct 29, 2008 6.972 7.158 6.708 6.901 1,164,900 -0.03(-0.47%)
Oct 28, 2008 6.476 6.939 6.236 6.934 838,232 +0.57(+9.01%)
Oct 27, 2008 6.495 6.685 6.282 6.361 1,051,339 -0.22(-3.29%)
Oct 24, 2008 5.943 6.761 5.909 6.577 0 +0.14(+2.20%)
Oct 23, 2008 6.483 6.790 6.344 6.435 1,403,677 +0.09(+1.45%)
Oct 22, 2008 6.388 6.587 6.236 6.344 947,889 -0.20(-3.10%)
Oct 21, 2008 6.692 6.861 6.545 6.547 661,139 -0.23(-3.34%)
Oct 20, 2008 6.606 6.801 6.458 6.773 694,481 +0.21(+3.21%)
Oct 17, 2008 6.755 7.133 6.420 6.562 0 -0.41(-5.88%)
Oct 16, 2008 6.248 6.989 6.112 6.972 1,795,887 +0.75(+12.07%)
Oct 15, 2008 6.646 6.650 6.190 6.221 1,119,684 -0.50(-7.47%)
Oct 14, 2008 7.060 7.060 6.533 6.723 848,650 -0.09(-1.35%)
Oct 13, 2008 6.344 6.853 6.219 6.815 1,664,481 +0.70(+11.50%)
Oct 10, 2008 5.129 6.200 5.075 6.112 0 +0.75(+14.05%)
Oct 09, 2008 5.478 5.510 5.309 5.359 1,277,621 -0.02(-0.43%)
Oct 08, 2008 5.690 5.991 5.343 5.382 1,637,209 -0.32(-5.64%)
Oct 07, 2008 5.845 5.889 5.637 5.704 560,554 -0.10(-1.75%)
Oct 06, 2008 5.799 5.838 5.627 5.805 950,968 -0.12(-2.01%)
Oct 03, 2008 6.054 6.248 5.922 5.924 0 -0.04(-0.74%)
Oct 02, 2008 6.206 6.255 5.874 5.968 1,245,516 -0.29(-4.65%)
Oct 01, 2008 6.244 6.315 6.198 6.259 587,899 -0.03(-0.46%)
Sep 30, 2008 6.207 6.322 6.066 6.288 1,130,097 +0.13(+2.05%)
Sep 29, 2008 6.403 6.403 6.056 6.162 1,762,795 -0.38(-5.85%)
Sep 26, 2008 6.704 6.708 6.466 6.545 0 -0.30(-4.45%)
Sep 25, 2008 6.817 6.891 6.754 6.849 640,595 +0.03(+0.48%)
Sep 24, 2008 6.870 6.903 6.736 6.817 748,853 -0.05(-0.78%)
Sep 23, 2008 7.190 7.217 6.834 6.870 813,147 -0.32(-4.48%)
Sep 22, 2008 7.430 7.430 7.085 7.192 1,291,061 -0.34(-4.55%)
Sep 19, 2008 8.079 9.248 7.441 7.535 0 -0.28(-3.56%)
Sep 18, 2008 7.280 7.851 7.179 7.813 1,421,152 +0.64(+8.89%)
Sep 17, 2008 7.031 7.351 6.955 7.175 1,262,578 -0.00(-0.05%)
Sep 16, 2008 6.794 7.284 6.738 7.179 1,179,536 +0.34(+4.90%)
Sep 15, 2008 6.602 6.905 6.602 6.844 838,154 -0.04(-0.58%)
Sep 12, 2008 6.930 6.960 6.792 6.884 0 -0.08(-1.10%)
Sep 11, 2008 6.771 6.999 6.748 6.960 625,422 +0.07(+1.00%)
Sep 10, 2008 6.681 6.945 6.681 6.891 1,061,251 +0.24(+3.57%)
Sep 09, 2008 6.639 6.953 6.610 6.654 878,996 -0.07(-1.03%)
Sep 08, 2008 6.539 6.727 6.382 6.723 976,993 +0.46(+7.31%)
Sep 05, 2008 6.412 6.445 6.242 6.265 0 -0.18(-2.74%)
Sep 04, 2008 6.531 6.531 6.322 6.441 1,141,376 -0.16(-2.38%)
Sep 03, 2008 6.654 6.767 6.466 6.598 661,927 -0.06(-0.84%)
Sep 02, 2008 6.861 6.928 6.562 6.654 1,072,823 -0.17(-2.53%)
Aug 29, 2008 6.966 7.052 6.784 6.826 0 -0.16(-2.36%)
Aug 28, 2008 6.660 6.991 6.422 6.991 1,555,957 +0.37(+5.58%)
Aug 27, 2008 6.654 6.666 6.527 6.621 646,989 -0.08(-1.20%)
Aug 26, 2008 6.606 6.715 6.562 6.702 483,337 +0.08(+1.19%)
Aug 25, 2008 6.765 6.765 6.495 6.623 432,295 -0.15(-2.23%)
Aug 22, 2008 6.765 6.880 6.688 6.775 0 +0.05(+0.77%)
Aug 21, 2008 6.740 6.805 6.681 6.723 360,370 -0.08(-1.13%)
Aug 20, 2008 6.752 6.911 6.686 6.799 419,638 +0.06(+0.88%)
Aug 19, 2008 6.974 7.001 6.681 6.740 722,286 -0.27(-3.88%)
Aug 18, 2008 7.008 7.052 6.886 7.012 377,422 -0.02(-0.35%)
Aug 15, 2008 7.158 7.213 6.890 7.037 0 -0.08(-1.08%)
Aug 14, 2008 6.844 7.123 6.844 7.114 600,342 +0.22(+3.20%)
Aug 13, 2008 6.798 6.968 6.763 6.893 453,387 +0.04(+0.64%)
Aug 12, 2008 7.026 7.026 6.830 6.849 602,237 -0.15(-2.08%)
Aug 11, 2008 6.821 7.066 6.771 6.995 813,862 +0.17(+2.56%)
Aug 08, 2008 6.612 6.893 6.572 6.821 717,729 +0.20(+3.07%)
Aug 07, 2008 6.872 6.872 6.596 6.617 758,483 -0.31(-4.43%)
Aug 06, 2008 6.909 7.020 6.878 6.924 751,338 +0.01(+0.11%)
Aug 05, 2008 6.859 6.959 6.784 6.916 1,065,077 +0.16(+2.35%)
Aug 04, 2008 6.755 6.855 6.683 6.757 923,127 -0.03(-0.40%)
Aug 01, 2008 6.673 6.821 6.606 6.784 488,071 +0.11(+1.69%)
Jul 31, 2008 6.667 6.790 6.523 6.671 608,673 -0.10(-1.47%)
Jul 30, 2008 6.897 6.924 6.650 6.771 697,958 -0.07(-1.06%)
Jul 29, 2008 6.844 7.004 6.763 6.844 1,186,306 +0.10(+1.42%)
Jul 28, 2008 6.888 6.913 6.589 6.748 757,361 -0.18(-2.57%)
Jul 25, 2008 6.891 7.148 6.882 6.926 730,507 +0.06(+0.87%)
Jul 24, 2008 7.171 7.209 6.809 6.867 950,519 -0.26(-3.63%)
Jul 23, 2008 7.106 7.321 7.039 7.125 877,796 -0.04(-0.51%)
Jul 22, 2008 6.397 7.277 6.382 7.162 2,538,801 +0.62(+9.46%)
Jul 21, 2008 6.411 6.577 6.359 6.543 833,712 +0.14(+2.25%)
Jul 18, 2008 6.501 6.566 6.282 6.399 893,742 -0.10(-1.56%)
Jul 17, 2008 6.382 6.558 6.263 6.501 997,782 +0.13(+2.11%)
Jul 16, 2008 6.119 6.405 6.100 6.367 609,586 +0.26(+4.23%)
Jul 15, 2008 5.939 6.207 5.874 6.108 1,381,922 +0.05(+0.76%)
Jul 14, 2008 6.073 6.207 5.979 6.062 935,430 +0.04(+0.73%)
Jul 11, 2008 5.987 6.073 5.845 6.018 1,343,428 -0.03(-0.57%)
Jul 10, 2008 5.878 6.110 5.878 6.052 537,479 +0.14(+2.43%)
Jul 09, 2008 6.144 6.169 5.909 5.909 780,499 -0.25(-3.98%)
Jul 08, 2008 5.809 6.154 5.778 6.154 1,489,940 +0.27(+4.52%)
Jul 07, 2008 6.022 6.104 5.805 5.888 1,085,167 -0.11(-1.85%)
Jul 04, 2008 6.022 6.083 5.859 5.999 540,339 +0.00(+0.00%)
Jul 03, 2008 6.022 6.083 5.859 5.999 540,339 +0.00(+0.06%)
Jul 02, 2008 6.083 6.190 5.978 5.995 1,384,266 -0.11(-1.88%)
Jul 01, 2008 6.156 6.257 6.100 6.110 2,075,841 -0.12(-2.00%)
Jun 30, 2008 6.334 6.384 6.223 6.234 1,681,527 -0.14(-2.22%)
Jun 27, 2008 6.384 6.487 6.276 6.376 2,147,938 -0.06(-0.86%)
Jun 26, 2008 6.529 6.558 6.342 6.432 1,488,854 -0.13(-2.01%)
Jun 25, 2008 6.734 6.782 6.424 6.564 2,242,380 -0.21(-3.03%)
Jun 24, 2008 6.746 6.849 6.732 6.769 1,702,030 -0.08(-1.15%)
Jun 23, 2008 6.985 7.041 6.828 6.847 560,319 -0.11(-1.57%)
Jun 20, 2008 7.047 7.089 6.880 6.957 1,608,554 -0.02(-0.36%)
Jun 19, 2008 6.732 6.999 6.721 6.981 2,007,945 +0.25(+3.64%)
Jun 18, 2008 7.223 7.232 6.706 6.736 1,142,879 -0.51(-7.01%)
Jun 17, 2008 7.294 7.372 7.177 7.244 1,647,486 -0.01(-0.16%)
Jun 16, 2008 7.200 7.413 7.171 7.255 988,236 +0.01(+0.19%)
Jun 13, 2008 6.955 7.391 6.955 7.242 1,235,499 +0.28(+3.96%)
Jun 12, 2008 7.472 7.664 6.895 6.966 2,795,883 -0.46(-6.14%)
Jun 11, 2008 7.742 7.840 7.420 7.422 1,755,472 -0.38(-4.82%)
Jun 10, 2008 7.810 7.882 7.702 7.798 1,167,291 +0.00(+0.05%)
Jun 09, 2008 7.911 7.993 7.688 7.794 2,425,929 +0.11(+1.37%)
Jun 06, 2008 9.346 9.346 7.675 7.688 6,038,587 -1.75(-18.58%)
Jun 05, 2008 9.426 9.562 9.373 9.443 543,398 +0.01(+0.06%)
Jun 04, 2008 9.436 9.585 9.367 9.438 790,239 -0.02(-0.18%)
Jun 03, 2008 9.827 9.896 9.292 9.455 572,376 -0.26(-2.72%)
Jun 02, 2008 9.669 9.809 9.491 9.719 639,791 +0.00(+0.00%)
May 30, 2008 9.334 9.809 9.077 9.719 1,869,399 +0.78(+8.75%)
May 29, 2008 8.882 8.938 8.742 8.938 1,359,082 +0.02(+0.26%)
May 28, 2008 9.062 9.077 8.842 8.915 669,689 -0.07(-0.79%)
May 27, 2008 8.890 9.110 8.849 8.986 889,785 +0.12(+1.38%)
May 26, 2008 9.062 9.100 8.756 8.863 0 +0.00(+0.00%)
May 23, 2008 9.062 9.100 8.756 8.863 787,900 -0.28(-3.04%)
May 22, 2008 9.311 9.449 9.108 9.141 839,015 -0.21(-2.19%)
May 21, 2008 9.666 9.733 9.302 9.346 874,455 -0.31(-3.25%)
May 20, 2008 9.738 9.807 9.503 9.660 382,934 -0.14(-1.45%)
May 19, 2008 9.675 10.00 9.537 9.802 545,407 +0.11(+1.09%)
May 16, 2008 10.01 10.04 9.587 9.696 496,709 -0.20(-2.05%)
May 15, 2008 10.18 10.41 9.788 9.899 409,444 -0.26(-2.60%)
May 14, 2008 10.33 10.35 10.16 10.16 316,130 -0.07(-0.65%)
May 13, 2008 10.11 10.29 9.903 10.23 525,098 +0.15(+1.52%)
May 12, 2008 9.842 10.10 9.702 10.08 428,521 +0.29(+2.96%)
May 09, 2008 9.599 9.788 9.556 9.788 210,466 +0.15(+1.53%)
May 08, 2008 9.683 9.712 9.533 9.641 312,225 -0.02(-0.22%)
May 07, 2008 9.991 10.03 9.618 9.662 468,565 -0.30(-3.00%)
May 06, 2008 9.945 10.07 9.869 9.961 416,543 -0.02(-0.21%)
May 05, 2008 9.965 10.08 9.945 9.982 433,250 -0.03(-0.32%)
May 02, 2008 10.24 10.24 10.01 10.01 657,814 -0.12(-1.23%)
May 01, 2008 9.901 10.19 9.783 10.14 700,458 +0.27(+2.74%)
Apr 30, 2008 9.966 10.04 9.804 9.869 606,329 +0.14(+1.42%)
Apr 29, 2008 9.851 9.871 9.499 9.731 1,180,371 -0.17(-1.72%)
Apr 28, 2008 9.819 10.11 9.771 9.901 791,236 +0.12(+1.19%)
Apr 25, 2008 9.792 9.840 9.568 9.784 584,950 +0.05(+0.51%)
Apr 24, 2008 9.549 9.819 9.447 9.735 811,769 +0.25(+2.65%)
Apr 23, 2008 9.436 9.537 9.269 9.484 771,605 +0.09(+0.96%)
Apr 22, 2008 9.440 9.445 9.238 9.394 855,869 -0.07(-0.79%)
Apr 21, 2008 9.296 9.510 9.279 9.468 1,215,650 +0.08(+0.84%)
Apr 18, 2008 9.468 9.468 9.171 9.390 1,246,815 +0.19(+2.02%)
Apr 17, 2008 9.215 9.238 9.076 9.204 917,438 -0.03(-0.37%)
Apr 16, 2008 8.813 9.244 8.800 9.238 1,517,797 +0.44(+5.05%)
Apr 15, 2008 9.081 9.089 8.690 8.794 1,198,248 -0.26(-2.90%)
Apr 14, 2008 9.166 9.248 9.035 9.056 823,967 -0.10(-1.09%)
Apr 11, 2008 9.524 9.524 9.112 9.156 837,209 -0.46(-4.82%)
Apr 10, 2008 9.411 9.673 9.407 9.620 583,541 +0.21(+2.22%)
Apr 09, 2008 9.545 9.564 9.325 9.411 763,092 -0.17(-1.76%)
Apr 08, 2008 9.474 9.624 9.436 9.579 548,570 +0.05(+0.50%)
Apr 07, 2008 9.614 9.689 9.451 9.532 799,107 -0.04(-0.42%)
Apr 04, 2008 9.648 9.648 9.371 9.572 658,180 +0.00(+0.00%)
Apr 03, 2008 9.710 9.771 9.300 9.572 815,522 -0.25(-2.57%)
Apr 02, 2008 9.806 10.05 9.773 9.825 847,857 -0.00(-0.02%)
Apr 01, 2008 9.484 9.827 9.405 9.827 923,853 +0.49(+5.21%)
Mar 31, 2008 9.530 9.604 9.325 9.340 906,628 -0.21(-2.25%)
Mar 28, 2008 9.532 9.679 9.514 9.555 754,741 +0.02(+0.18%)
Mar 27, 2008 9.641 9.723 9.443 9.537 657,235 -0.08(-0.82%)
Mar 26, 2008 9.189 9.616 9.127 9.616 621,121 +0.36(+3.93%)
Mar 25, 2008 9.319 9.441 9.043 9.252 629,994 -0.10(-1.02%)
Mar 24, 2008 9.054 9.392 9.016 9.348 913,476 +0.35(+3.87%)
Mar 21, 2008 9.196 9.441 8.938 8.999 2,557,560 +0.00(+0.00%)
Mar 20, 2008 9.196 9.441 8.938 8.999 2,557,560 +0.10(+1.10%)
Mar 19, 2008 9.104 9.261 8.901 8.901 636,613 -0.10(-1.13%)
Mar 18, 2008 9.005 9.102 8.756 9.003 1,355,997 +0.25(+2.89%)
Mar 17, 2008 8.583 8.936 8.583 8.750 710,375 -0.10(-1.13%)
Mar 14, 2008 9.051 9.053 8.623 8.849 1,041,355 -0.11(-1.20%)
Mar 13, 2008 8.813 9.010 8.591 8.957 942,121 +0.02(+0.17%)
Mar 12, 2008 8.848 9.123 8.807 8.941 833,555 -0.00(-0.02%)
Mar 11, 2008 8.593 8.972 8.516 8.943 779,272 +0.59(+7.09%)
Mar 10, 2008 8.447 8.482 8.271 8.351 970,828 -0.08(-0.98%)
Mar 07, 2008 8.131 8.576 8.131 8.434 657,658 +0.17(+2.04%)
Mar 06, 2008 8.445 8.478 8.265 8.265 703,068 -0.24(-2.86%)
Mar 05, 2008 8.587 8.635 8.342 8.508 543,351 -0.04(-0.49%)
Mar 04, 2008 8.554 8.667 8.430 8.551 529,780 -0.11(-1.26%)
Mar 03, 2008 8.434 8.689 8.240 8.660 1,310,097 +0.27(+3.20%)
Feb 29, 2008 8.784 8.784 8.344 8.392 1,281,911 -0.39(-4.47%)
Feb 28, 2008 8.758 8.926 8.669 8.784 722,756 -0.09(-0.99%)
Feb 27, 2008 8.786 9.083 8.765 8.872 642,417 -0.02(-0.22%)
Feb 26, 2008 8.524 8.995 8.480 8.892 1,032,873 +0.30(+3.43%)
Feb 25, 2008 8.428 8.618 8.240 8.597 701,502 +0.14(+1.68%)
Feb 22, 2008 8.489 8.553 8.254 8.455 717,682 -0.00(-0.05%)
Feb 21, 2008 8.735 8.754 8.380 8.459 535,260 -0.23(-2.67%)
Feb 20, 2008 8.451 8.717 8.326 8.690 473,409 +0.17(+2.05%)
Feb 19, 2008 8.583 8.671 8.420 8.516 700,458 +0.03(+0.34%)
Feb 18, 2008 8.572 8.604 8.399 8.487 0 +0.00(+0.00%)
Feb 15, 2008 8.572 8.604 8.399 8.487 652,250 -0.14(-1.58%)
Feb 14, 2008 8.855 8.855 8.564 8.623 632,834 -0.23(-2.60%)
Feb 13, 2008 8.744 8.857 8.631 8.853 477,193 +0.21(+2.42%)
Feb 12, 2008 8.514 8.782 8.470 8.644 787,102 +0.16(+1.85%)
Feb 11, 2008 8.453 8.556 8.416 8.487 620,599 +0.02(+0.25%)
Feb 08, 2008 8.359 8.526 8.208 8.466 931,682 +0.07(+0.87%)
Feb 07, 2008 8.087 8.468 8.008 8.394 547,004 +0.25(+3.11%)
Feb 06, 2008 8.441 8.455 8.116 8.141 414,710 -0.15(-1.78%)
Feb 05, 2008 8.472 8.604 8.256 8.288 634,692 -0.34(-3.99%)
Feb 04, 2008 8.909 8.909 8.612 8.633 671,229 -0.29(-3.20%)
Feb 01, 2008 8.610 8.945 8.558 8.918 752,653 +0.39(+4.58%)
Jan 31, 2008 8.135 8.671 8.047 8.528 753,577 +0.26(+3.20%)
Jan 30, 2008 8.309 8.587 8.187 8.263 905,063 -0.10(-1.15%)
Jan 29, 2008 8.415 8.455 8.219 8.359 531,868 -0.02(-0.21%)
Jan 28, 2008 8.363 8.394 8.154 8.376 481,656 -0.02(-0.23%)
Jan 25, 2008 8.608 8.643 8.200 8.395 935,336 -0.13(-1.48%)
Jan 24, 2008 8.583 8.867 8.296 8.522 932,204 +0.05(+0.63%)
Jan 23, 2008 8.441 8.602 8.210 8.468 1,137,331 -0.19(-2.21%)
Jan 22, 2008 8.482 8.897 8.424 8.660 992,589 -0.19(-2.19%)
Jan 21, 2008 8.696 9.020 8.612 8.853 0 +0.00(+0.00%)
Jan 18, 2008 8.696 9.020 8.612 8.853 1,086,978 -0.04(-0.41%)
Jan 17, 2008 9.443 9.549 8.813 8.890 1,071,565 -0.50(-5.34%)
Jan 16, 2008 9.478 9.589 9.267 9.392 966,924 -0.09(-0.99%)
Jan 15, 2008 9.555 9.675 9.302 9.486 935,858 -0.24(-2.46%)
Jan 14, 2008 9.694 9.901 9.673 9.725 1,179,087 +0.09(+0.97%)
Jan 11, 2008 10.03 10.08 9.533 9.631 917,068 -0.47(-4.68%)
Jan 10, 2008 9.857 10.23 9.836 10.10 890,970 +0.15(+1.52%)
Jan 09, 2008 9.593 9.968 9.365 9.953 1,558,023 +0.23(+2.38%)
Jan 08, 2008 10.21 10.38 9.715 9.721 852,868 -0.54(-5.27%)
Jan 07, 2008 10.39 10.54 10.14 10.26 1,479,209 -0.10(-1.00%)
Jan 04, 2008 10.27 10.51 10.17 10.37 1,262,077 -0.07(-0.66%)
Jan 03, 2008 10.45 10.75 10.36 10.43 1,786,638 +0.04(+0.42%)
Jan 02, 2008 10.44 10.71 10.34 10.39 932,204 -0.05(-0.46%)
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.