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

Emcor Group (NY: EME )

378.37 +2.78 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 29, 2005 2.618 2.622 2.556 2.586 757,077 -0.02(-0.78%)
Apr 28, 2005 2.602 2.608 2.570 2.607 746,280 +0.00(+0.18%)
Apr 27, 2005 2.567 2.622 2.550 2.602 331,680 +0.03(+1.35%)
Apr 26, 2005 2.637 2.657 2.562 2.567 548,481 -0.07(-2.53%)
Apr 25, 2005 2.588 2.645 2.584 2.634 385,232 +0.05(+2.13%)
Apr 22, 2005 2.622 2.629 2.544 2.579 386,528 -0.05(-2.02%)
Apr 21, 2005 2.611 2.644 2.608 2.632 346,363 +0.04(+1.36%)
Apr 20, 2005 2.611 2.630 2.579 2.597 631,833 -0.01(-0.53%)
Apr 19, 2005 2.632 2.632 2.590 2.611 540,707 -0.02(-0.60%)
Apr 18, 2005 2.559 2.639 2.559 2.626 636,584 +0.07(+2.65%)
Apr 15, 2005 2.519 2.630 2.519 2.559 893,118 -0.07(-2.79%)
Apr 14, 2005 2.726 2.726 2.617 2.632 648,244 -0.10(-3.67%)
Apr 13, 2005 2.735 2.768 2.724 2.732 434,466 -0.01(-0.42%)
Apr 12, 2005 2.710 2.750 2.689 2.744 507,021 +0.03(+1.26%)
Apr 11, 2005 2.748 2.748 2.691 2.710 362,775 -0.03(-1.27%)
Apr 08, 2005 2.736 2.767 2.732 2.744 366,230 -0.00(-0.11%)
Apr 07, 2005 2.721 2.747 2.700 2.747 569,643 +0.03(+0.98%)
Apr 06, 2005 2.773 2.773 2.721 2.721 529,479 -0.05(-1.71%)
Apr 05, 2005 2.787 2.806 2.760 2.768 564,892 -0.02(-0.69%)
Apr 04, 2005 2.697 2.810 2.694 2.787 627,514 +0.09(+3.37%)
Apr 01, 2005 2.716 2.746 2.677 2.696 450,445 -0.01(-0.51%)
Mar 31, 2005 2.751 2.758 2.703 2.710 414,600 -0.04(-1.51%)
Mar 30, 2005 2.695 2.758 2.695 2.752 256,965 +0.07(+2.43%)
Mar 29, 2005 2.772 2.777 2.674 2.687 628,810 -0.08(-2.89%)
Mar 28, 2005 2.773 2.790 2.762 2.766 497,088 -0.00(-0.04%)
Mar 24, 2005 2.796 2.818 2.759 2.768 211,618 -0.02(-0.89%)
Mar 23, 2005 2.836 2.836 2.780 2.792 430,579 -0.05(-1.65%)
Mar 22, 2005 2.758 2.889 2.758 2.839 734,619 +0.08(+2.94%)
Mar 21, 2005 2.764 2.764 2.721 2.758 331,248 -0.01(-0.21%)
Mar 18, 2005 2.721 2.764 2.721 2.764 751,462 +0.03(+1.21%)
Mar 17, 2005 2.724 2.748 2.701 2.731 373,140 +0.01(+0.49%)
Mar 16, 2005 2.714 2.729 2.704 2.718 640,902 -0.01(-0.40%)
Mar 15, 2005 2.744 2.761 2.721 2.729 418,919 -0.01(-0.46%)
Mar 14, 2005 2.732 2.751 2.721 2.742 436,194 +0.01(+0.34%)
Mar 11, 2005 2.731 2.746 2.717 2.732 427,988 +0.00(+0.08%)
Mar 10, 2005 2.742 2.757 2.729 2.730 445,263 -0.01(-0.40%)
Mar 09, 2005 2.765 2.765 2.706 2.741 629,674 -0.03(-0.92%)
Mar 08, 2005 2.810 2.810 2.766 2.766 383,505 -0.04(-1.44%)
Mar 07, 2005 2.822 2.824 2.798 2.807 450,877 -0.01(-0.51%)
Mar 04, 2005 2.790 2.831 2.790 2.821 626,219 +0.03(+1.12%)
Mar 03, 2005 2.803 2.819 2.752 2.790 425,829 -0.01(-0.47%)
Mar 02, 2005 2.767 2.808 2.759 2.803 869,364 +0.01(+0.39%)
Mar 01, 2005 2.789 2.816 2.784 2.792 899,164 +0.00(+0.02%)
Feb 28, 2005 2.706 2.818 2.671 2.792 1,093,508 +0.11(+4.19%)
Feb 25, 2005 2.671 2.685 2.648 2.680 462,106 +0.01(+0.43%)
Feb 24, 2005 2.663 2.670 2.629 2.668 621,036 -0.00(-0.02%)
Feb 23, 2005 2.611 2.669 2.607 2.669 418,055 +0.06(+2.42%)
Feb 22, 2005 2.612 2.619 2.593 2.606 355,865 -0.01(-0.42%)
Feb 18, 2005 2.616 2.625 2.590 2.616 286,765 +0.00(+0.09%)
Feb 17, 2005 2.632 2.637 2.614 2.614 265,603 -0.01(-0.40%)
Feb 16, 2005 2.616 2.633 2.611 2.625 239,690 -0.00(-0.02%)
Feb 15, 2005 2.621 2.640 2.608 2.625 365,366 -0.00(-0.07%)
Feb 14, 2005 2.634 2.636 2.607 2.627 168,431 -0.02(-0.57%)
Feb 11, 2005 2.564 2.656 2.560 2.642 556,687 +0.06(+2.33%)
Feb 10, 2005 2.596 2.596 2.582 2.582 190,456 -0.01(-0.45%)
Feb 09, 2005 2.624 2.632 2.590 2.593 399,484 -0.02(-0.95%)
Feb 08, 2005 2.607 2.637 2.607 2.618 327,793 +0.01(+0.42%)
Feb 07, 2005 2.607 2.629 2.585 2.607 434,466 -0.00(-0.04%)
Feb 04, 2005 2.511 2.633 2.511 2.608 607,648 +0.09(+3.78%)
Feb 03, 2005 2.526 2.533 2.505 2.513 381,777 -0.01(-0.44%)
Feb 02, 2005 2.479 2.527 2.478 2.524 449,150 +0.04(+1.58%)
Feb 01, 2005 2.493 2.500 2.482 2.485 399,052 -0.00(-0.07%)
Jan 31, 2005 2.463 2.487 2.463 2.487 249,623 +0.03(+1.23%)
Jan 28, 2005 2.466 2.476 2.445 2.457 258,261 -0.01(-0.26%)
Jan 27, 2005 2.489 2.493 2.458 2.463 165,840 -0.02(-1.00%)
Jan 26, 2005 2.450 2.492 2.450 2.488 190,456 +0.04(+1.66%)
Jan 25, 2005 2.445 2.460 2.444 2.447 220,688 +0.01(+0.33%)
Jan 24, 2005 2.456 2.468 2.428 2.439 274,672 -0.01(-0.57%)
Jan 21, 2005 2.494 2.494 2.438 2.453 256,102 -0.04(-1.60%)
Jan 20, 2005 2.509 2.515 2.483 2.493 390,415 -0.02(-0.78%)
Jan 19, 2005 2.537 2.559 2.504 2.513 338,158 -0.03(-1.18%)
Jan 18, 2005 2.524 2.553 2.507 2.543 186,138 +0.02(+0.71%)
Jan 14, 2005 2.478 2.527 2.474 2.525 173,181 +0.05(+2.04%)
Jan 13, 2005 2.478 2.497 2.454 2.475 418,487 -0.00(-0.07%)
Jan 12, 2005 2.472 2.479 2.449 2.476 390,415 +0.03(+1.30%)
Jan 11, 2005 2.454 2.456 2.420 2.445 590,805 -0.01(-0.59%)
Jan 10, 2005 2.431 2.469 2.428 2.459 627,946 +0.02(+0.78%)
Jan 07, 2005 2.493 2.495 2.438 2.440 539,844 -0.05(-2.16%)
Jan 06, 2005 2.486 2.502 2.475 2.494 446,559 +0.01(+0.42%)
Jan 05, 2005 2.550 2.550 2.468 2.483 497,088 -0.07(-2.61%)
Jan 04, 2005 2.601 2.607 2.535 2.550 500,975 -0.05(-1.96%)
Jan 03, 2005 2.622 2.625 2.595 2.601 618,013 -0.01(-0.55%)
Dec 31, 2004 2.615 2.627 2.605 2.615 202,117 +0.01(+0.24%)
Dec 30, 2004 2.603 2.619 2.596 2.609 124,380 +0.01(+0.24%)
Dec 29, 2004 2.617 2.617 2.599 2.603 233,644 -0.01(-0.53%)
Dec 28, 2004 2.588 2.621 2.588 2.616 160,657 +0.03(+1.23%)
Dec 27, 2004 2.614 2.615 2.582 2.585 186,138 -0.03(-1.00%)
Dec 23, 2004 2.622 2.623 2.611 2.611 287,628 -0.01(-0.35%)
Dec 22, 2004 2.611 2.623 2.606 2.620 257,829 +0.02(+0.58%)
Dec 21, 2004 2.593 2.622 2.590 2.605 505,294 +0.00(+0.16%)
Dec 20, 2004 2.590 2.604 2.588 2.601 317,860 -0.00(-0.13%)
Dec 17, 2004 2.607 2.621 2.590 2.604 440,944 -0.01(-0.31%)
Dec 16, 2004 2.622 2.637 2.597 2.612 418,487 -0.02(-0.59%)
Dec 15, 2004 2.595 2.633 2.591 2.628 602,466 +0.03(+1.25%)
Dec 14, 2004 2.593 2.603 2.576 2.596 789,468 -0.00(-0.04%)
Dec 13, 2004 2.547 2.599 2.541 2.597 822,290 +0.06(+2.19%)
Dec 10, 2004 2.507 2.553 2.455 2.541 1,110,783 -0.07(-2.77%)
Dec 09, 2004 2.623 2.640 2.605 2.614 402,507 -0.01(-0.38%)
Dec 08, 2004 2.622 2.643 2.622 2.623 417,191 -0.01(-0.29%)
Dec 07, 2004 2.703 2.703 2.629 2.631 705,684 -0.07(-2.59%)
Dec 06, 2004 2.695 2.709 2.689 2.701 794,218 +0.00(+0.11%)
Dec 03, 2004 2.692 2.743 2.686 2.698 498,384 +0.01(+0.39%)
Dec 02, 2004 2.706 2.706 2.686 2.688 204,277 -0.03(-0.98%)
Dec 01, 2004 2.681 2.726 2.681 2.714 612,399 +0.04(+1.45%)
Nov 30, 2004 2.656 2.687 2.654 2.676 453,469 +0.02(+0.74%)
Nov 29, 2004 2.576 2.670 2.576 2.656 327,793 +0.07(+2.85%)
Nov 26, 2004 2.603 2.603 2.582 2.582 98,899 -0.02(-0.76%)
Nov 24, 2004 2.567 2.612 2.567 2.602 184,410 +0.03(+1.35%)
Nov 23, 2004 2.547 2.582 2.547 2.567 313,109 -0.01(-0.47%)
Nov 22, 2004 2.535 2.584 2.535 2.579 250,919 +0.04(+1.74%)
Nov 19, 2004 2.518 2.555 2.509 2.535 342,908 +0.01(+0.57%)
Nov 18, 2004 2.505 2.527 2.497 2.521 105,377 +0.02(+0.67%)
Nov 17, 2004 2.507 2.530 2.489 2.504 184,842 -0.00(-0.09%)
Nov 16, 2004 2.522 2.527 2.495 2.507 329,952 -0.02(-0.62%)
Nov 15, 2004 2.513 2.522 2.495 2.522 208,163 +0.01(+0.35%)
Nov 12, 2004 2.469 2.515 2.467 2.513 246,600 +0.05(+1.97%)
Nov 11, 2004 2.468 2.471 2.435 2.465 213,778 -0.00(-0.12%)
Nov 10, 2004 2.445 2.495 2.443 2.468 439,649 +0.02(+0.90%)
Nov 09, 2004 2.441 2.457 2.431 2.446 670,270 -0.01(-0.26%)
Nov 08, 2004 2.411 2.456 2.408 2.452 481,972 +0.04(+1.68%)
Nov 05, 2004 2.428 2.437 2.403 2.412 579,144 -0.01(-0.60%)
Nov 04, 2004 2.385 2.431 2.380 2.426 532,502 +0.04(+1.77%)
Nov 03, 2004 2.373 2.403 2.373 2.384 733,756 +0.03(+1.13%)
Nov 02, 2004 2.353 2.373 2.349 2.357 473,335 +0.00(+0.17%)
Nov 01, 2004 2.291 2.354 2.287 2.353 436,625 +0.06(+2.73%)
Oct 29, 2004 2.275 2.299 2.263 2.291 576,985 +0.02(+0.69%)
Oct 28, 2004 2.344 2.344 2.246 2.275 1,035,636 -0.07(-2.94%)
Oct 27, 2004 2.260 2.350 2.258 2.344 334,703 +0.08(+3.32%)
Oct 26, 2004 2.241 2.272 2.236 2.269 382,209 +0.03(+1.24%)
Oct 25, 2004 2.234 2.249 2.229 2.241 242,282 +0.00(+0.18%)
Oct 22, 2004 2.243 2.243 2.224 2.237 202,117 -0.00(-0.18%)
Oct 21, 2004 2.223 2.243 2.200 2.241 229,325 +0.01(+0.49%)
Oct 20, 2004 2.217 2.232 2.214 2.230 218,960 +0.01(+0.42%)
Oct 19, 2004 2.243 2.244 2.220 2.221 184,410 -0.02(-0.98%)
Oct 18, 2004 2.236 2.249 2.223 2.243 260,852 +0.01(+0.31%)
Oct 15, 2004 2.226 2.257 2.223 2.236 231,053 +0.01(+0.57%)
Oct 14, 2004 2.260 2.260 2.221 2.223 305,767 -0.03(-1.54%)
Oct 13, 2004 2.263 2.269 2.214 2.258 448,286 +0.02(+1.09%)
Oct 12, 2004 2.232 2.251 2.211 2.233 231,485 +0.00(+0.05%)
Oct 11, 2004 2.246 2.246 2.227 2.232 205,572 -0.01(-0.46%)
Oct 08, 2004 2.275 2.287 2.232 2.243 354,569 -0.04(-1.70%)
Oct 07, 2004 2.310 2.321 2.269 2.281 542,003 -0.03(-1.23%)
Oct 06, 2004 2.266 2.310 2.260 2.310 214,210 +0.05(+2.07%)
Oct 05, 2004 2.262 2.275 2.247 2.263 516,522 +0.02(+0.88%)
Oct 04, 2004 2.254 2.295 2.232 2.243 936,737 +0.00(+0.15%)
Oct 01, 2004 2.166 2.240 2.166 2.240 593,828 +0.06(+2.84%)
Sep 30, 2004 2.195 2.195 2.177 2.178 469,448 -0.02(-0.71%)
Sep 29, 2004 2.200 2.200 2.190 2.193 409,849 +0.01(+0.48%)
Sep 28, 2004 2.211 2.214 2.181 2.183 315,700 -0.02(-0.89%)
Sep 27, 2004 2.205 2.216 2.191 2.203 464,265 +0.03(+1.30%)
Sep 24, 2004 2.199 2.203 2.172 2.174 346,363 -0.02(-1.00%)
Sep 23, 2004 2.257 2.259 2.194 2.196 392,142 -0.06(-2.69%)
Sep 22, 2004 2.252 2.273 2.246 2.257 488,019 +0.00(+0.05%)
Sep 21, 2004 2.258 2.274 2.252 2.256 343,772 +0.00(+0.13%)
Sep 20, 2004 2.266 2.266 2.250 2.253 343,340 -0.02(-0.76%)
Sep 17, 2004 2.292 2.295 2.268 2.270 281,150 -0.02(-0.78%)
Sep 16, 2004 2.278 2.292 2.278 2.288 189,161 +0.02(+0.66%)
Sep 15, 2004 2.298 2.298 2.264 2.273 234,076 -0.03(-1.23%)
Sep 14, 2004 2.315 2.318 2.295 2.302 138,631 -0.02(-0.67%)
Sep 13, 2004 2.310 2.327 2.302 2.317 388,687 +0.01(+0.23%)
Sep 10, 2004 2.335 2.335 2.303 2.312 504,430 -0.02(-0.75%)
Sep 09, 2004 2.344 2.368 2.329 2.329 621,900 -0.00(-0.05%)
Sep 08, 2004 2.368 2.370 2.331 2.331 216,801 -0.04(-1.73%)
Sep 07, 2004 2.356 2.373 2.356 2.372 201,685 +0.02(+0.89%)
Sep 03, 2004 2.346 2.365 2.345 2.351 129,130 +0.01(+0.40%)
Sep 02, 2004 2.339 2.354 2.328 2.342 248,328 -0.00(-0.15%)
Sep 01, 2004 2.344 2.356 2.335 2.345 170,590 -0.01(-0.22%)
Aug 31, 2004 2.356 2.367 2.336 2.350 161,521 -0.01(-0.27%)
Aug 30, 2004 2.368 2.373 2.356 2.357 311,813 -0.01(-0.46%)
Aug 27, 2004 2.350 2.368 2.345 2.368 354,569 +0.02(+0.86%)
Aug 26, 2004 2.340 2.353 2.340 2.347 592,532 +0.01(+0.42%)
Aug 25, 2004 2.353 2.356 2.333 2.337 448,718 -0.02(-0.91%)
Aug 24, 2004 2.353 2.391 2.353 2.359 523,864 +0.01(+0.27%)
Aug 23, 2004 2.384 2.385 2.342 2.353 411,577 -0.03(-1.36%)
Aug 20, 2004 2.376 2.389 2.376 2.385 458,651 +0.01(+0.37%)
Aug 19, 2004 2.379 2.382 2.350 2.376 554,527 -0.00(-0.07%)
Aug 18, 2004 2.389 2.403 2.373 2.378 341,613 -0.01(-0.46%)
Aug 17, 2004 2.381 2.405 2.381 2.389 389,119 +0.05(+1.93%)
Aug 16, 2004 2.327 2.353 2.327 2.344 414,600 +0.02(+0.77%)
Aug 13, 2004 2.339 2.368 2.322 2.326 296,698 -0.01(-0.54%)
Aug 12, 2004 2.385 2.385 2.339 2.339 280,287 -0.05(-2.13%)
Aug 11, 2004 2.423 2.423 2.368 2.390 354,137 -0.04(-1.57%)
Aug 10, 2004 2.385 2.441 2.385 2.428 242,282 +0.05(+2.29%)
Aug 09, 2004 2.405 2.417 2.370 2.373 183,546 -0.03(-1.44%)
Aug 06, 2004 2.431 2.446 2.403 2.408 506,157 -0.03(-1.40%)
Aug 05, 2004 2.489 2.489 2.424 2.442 485,427 -0.04(-1.66%)
Aug 04, 2004 2.480 2.508 2.457 2.483 174,477 +0.00(+0.05%)
Aug 03, 2004 2.495 2.496 2.461 2.482 322,610 -0.02(-0.63%)
Aug 02, 2004 2.505 2.519 2.490 2.498 372,276 -0.01(-0.28%)
Jul 30, 2004 2.495 2.507 2.478 2.505 259,125 +0.02(+0.63%)
Jul 29, 2004 2.446 2.499 2.446 2.489 252,647 +0.05(+1.90%)
Jul 28, 2004 2.402 2.472 2.390 2.443 546,754 +0.04(+1.69%)
Jul 27, 2004 2.416 2.426 2.394 2.402 405,530 -0.00(-0.07%)
Jul 26, 2004 2.460 2.460 2.382 2.404 558,846 -0.06(-2.51%)
Jul 23, 2004 2.486 2.486 2.460 2.466 502,702 -0.03(-1.39%)
Jul 22, 2004 2.357 2.530 2.357 2.501 1,644,581 +0.14(+6.14%)
Jul 21, 2004 2.431 2.447 2.341 2.356 1,443,327 -0.07(-2.86%)
Jul 20, 2004 2.431 2.442 2.411 2.425 350,682 +0.02(+0.84%)
Jul 19, 2004 2.413 2.447 2.405 2.405 487,587 -0.01(-0.36%)
Jul 16, 2004 2.460 2.464 2.414 2.414 181,819 -0.04(-1.77%)
Jul 15, 2004 2.440 2.466 2.434 2.457 218,097 +0.02(+0.76%)
Jul 14, 2004 2.460 2.463 2.431 2.439 233,644 -0.02(-0.96%)
Jul 13, 2004 2.424 2.470 2.411 2.463 375,299 +0.04(+1.58%)
Jul 12, 2004 2.435 2.449 2.406 2.424 582,167 -0.01(-0.43%)
Jul 09, 2004 2.435 2.458 2.431 2.435 302,744 -0.00(-0.05%)
Jul 08, 2004 2.489 2.491 2.428 2.436 534,661 -0.06(-2.30%)
Jul 07, 2004 2.493 2.512 2.475 2.493 692,296 +0.00(+0.02%)
Jul 06, 2004 2.534 2.544 2.485 2.493 602,897 -0.04(-1.69%)
Jul 02, 2004 2.538 2.538 2.513 2.535 289,356 +0.00(+0.02%)
Jul 01, 2004 2.546 2.547 2.525 2.535 575,689 -0.01(-0.43%)
Jun 30, 2004 2.548 2.564 2.529 2.546 1,031,750 -0.01(-0.27%)
Jun 29, 2004 2.599 2.599 2.548 2.553 909,097 -0.05(-2.00%)
Jun 28, 2004 2.625 2.634 2.605 2.605 342,908 -0.02(-0.77%)
Jun 25, 2004 2.622 2.637 2.608 2.625 312,245 +0.00(+0.04%)
Jun 24, 2004 2.582 2.663 2.581 2.624 722,095 +0.04(+1.66%)
Jun 23, 2004 2.548 2.588 2.548 2.581 399,484 +0.02(+0.88%)
Jun 22, 2004 2.579 2.579 2.546 2.559 682,794 -0.01(-0.56%)
Jun 21, 2004 2.570 2.580 2.564 2.573 555,391 +0.00(+0.00%)
Jun 18, 2004 2.582 2.588 2.571 2.573 507,885 -0.00(-0.09%)
Jun 17, 2004 2.582 2.583 2.562 2.575 499,247 -0.01(-0.25%)
Jun 16, 2004 2.581 2.605 2.572 2.582 526,024 +0.00(+0.04%)
Jun 15, 2004 2.545 2.593 2.545 2.581 398,189 +0.04(+1.43%)
Jun 14, 2004 2.545 2.567 2.534 2.544 398,620 -0.00(-0.02%)
Jun 10, 2004 2.563 2.568 2.533 2.545 418,487 -0.01(-0.48%)
Jun 09, 2004 2.559 2.567 2.533 2.557 233,644 +0.00(+0.09%)
Jun 08, 2004 2.559 2.562 2.541 2.555 211,187 -0.01(-0.50%)
Jun 07, 2004 2.511 2.567 2.511 2.567 334,271 +0.07(+2.83%)
Jun 04, 2004 2.502 2.518 2.485 2.497 286,333 -0.00(-0.14%)
Jun 03, 2004 2.535 2.535 2.493 2.500 646,085 -0.04(-1.62%)
Jun 02, 2004 2.486 2.547 2.480 2.541 545,890 +0.07(+2.81%)
Jun 01, 2004 2.460 2.504 2.460 2.472 589,941 +0.02(+0.76%)
May 28, 2004 2.399 2.453 2.385 2.453 481,109 +0.05(+1.87%)
May 27, 2004 2.385 2.430 2.376 2.408 476,790 +0.03(+1.44%)
May 26, 2004 2.345 2.391 2.322 2.374 378,322 +0.03(+1.36%)
May 25, 2004 2.293 2.362 2.288 2.342 627,082 +0.05(+2.15%)
May 24, 2004 2.288 2.304 2.281 2.293 460,810 +0.02(+0.81%)
May 21, 2004 2.252 2.301 2.243 2.274 457,787 +0.04(+1.60%)
May 20, 2004 2.225 2.252 2.225 2.238 256,965 +0.01(+0.62%)
May 19, 2004 2.243 2.269 2.212 2.225 560,574 -0.00(-0.05%)
May 18, 2004 2.234 2.234 2.200 2.226 325,633 +0.00(+0.08%)
May 17, 2004 2.275 2.275 2.224 2.224 509,612 -0.06(-2.59%)
May 14, 2004 2.262 2.321 2.240 2.283 503,566 +0.03(+1.18%)
May 13, 2004 2.244 2.261 2.228 2.256 669,838 +0.01(+0.52%)
May 12, 2004 2.270 2.279 2.218 2.245 895,277 -0.03(-1.12%)
May 11, 2004 2.264 2.287 2.260 2.270 682,794 +0.01(+0.31%)
May 10, 2004 2.316 2.316 2.263 2.263 1,050,320 -0.05(-2.25%)
May 07, 2004 2.397 2.402 2.304 2.315 503,998 -0.08(-3.38%)
May 06, 2004 2.425 2.425 2.385 2.397 285,037 -0.03(-1.40%)
May 05, 2004 2.417 2.472 2.416 2.431 668,974 +0.01(+0.55%)
May 04, 2004 2.391 2.430 2.384 2.417 377,890 +0.02(+0.92%)
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.