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

Heico Corp (NY: HEI )

265.81 +1.31 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2005 4.726 4.775 4.706 4.708 223,247 -0.01(-0.21%)
Jun 29, 2005 4.746 4.757 4.666 4.718 233,689 -0.02(-0.38%)
Jun 28, 2005 4.565 4.736 4.565 4.736 178,001 +0.16(+3.52%)
Jun 27, 2005 4.515 4.592 4.511 4.576 148,169 +0.04(+0.89%)
Jun 24, 2005 4.491 4.535 4.423 4.535 858,684 +0.06(+1.30%)
Jun 23, 2005 4.493 4.525 4.457 4.477 362,964 -0.02(-0.36%)
Jun 22, 2005 4.465 4.495 4.439 4.493 271,477 +0.03(+0.72%)
Jun 21, 2005 4.435 4.461 4.425 4.461 198,884 +0.01(+0.14%)
Jun 20, 2005 4.465 4.475 4.439 4.455 47,732 -0.01(-0.23%)
Jun 17, 2005 4.475 4.495 4.425 4.465 828,354 -0.01(-0.22%)
Jun 16, 2005 4.445 4.475 4.445 4.475 57,676 +0.03(+0.68%)
Jun 15, 2005 4.467 4.475 4.427 4.445 689,632 -0.02(-0.50%)
Jun 14, 2005 4.455 4.467 4.437 4.467 290,371 +0.02(+0.36%)
Jun 13, 2005 4.425 4.451 4.415 4.451 171,537 +0.04(+0.87%)
Jun 10, 2005 4.419 4.425 4.405 4.413 56,682 +0.00(+0.00%)
Jun 09, 2005 4.384 4.425 4.384 4.413 84,028 +0.03(+0.64%)
Jun 08, 2005 4.395 4.397 4.378 4.384 69,112 -0.02(-0.46%)
Jun 07, 2005 4.354 4.445 4.354 4.405 422,629 +0.06(+1.44%)
Jun 06, 2005 4.304 4.354 4.304 4.342 145,185 +0.04(+0.89%)
Jun 03, 2005 4.344 4.356 4.304 4.304 100,933 -0.06(-1.34%)
Jun 02, 2005 4.344 4.384 4.344 4.362 139,219 +0.02(+0.42%)
Jun 01, 2005 4.284 4.403 4.260 4.344 419,646 +0.10(+2.37%)
May 31, 2005 4.173 4.262 4.173 4.244 168,057 +0.09(+2.18%)
May 27, 2005 4.103 4.153 4.099 4.153 108,392 +0.05(+1.23%)
May 26, 2005 4.022 4.103 4.022 4.103 40,274 +0.09(+2.26%)
May 25, 2005 4.103 4.103 4.012 4.012 78,062 -0.10(-2.44%)
May 24, 2005 4.097 4.119 4.075 4.113 56,682 -0.00(-0.10%)
May 23, 2005 4.071 4.139 4.071 4.117 73,090 +0.04(+0.94%)
May 20, 2005 4.107 4.107 4.063 4.079 93,972 -0.02(-0.49%)
May 19, 2005 4.089 4.101 4.053 4.099 114,358 +0.01(+0.25%)
May 18, 2005 3.902 4.101 3.902 4.089 242,639 +0.21(+5.34%)
May 17, 2005 3.801 3.892 3.801 3.882 65,134 +0.04(+1.05%)
May 16, 2005 3.691 3.841 3.691 3.841 74,084 +0.16(+4.26%)
May 13, 2005 3.777 3.809 3.685 3.685 90,989 -0.08(-2.24%)
May 12, 2005 3.811 3.843 3.769 3.769 137,230 -0.04(-0.95%)
May 11, 2005 3.781 3.841 3.773 3.805 138,722 +0.02(+0.48%)
May 10, 2005 3.862 3.880 3.761 3.787 191,923 -0.08(-2.18%)
May 09, 2005 3.811 3.874 3.805 3.872 64,140 +0.06(+1.69%)
May 06, 2005 3.878 3.882 3.805 3.807 102,425 -0.06(-1.56%)
May 05, 2005 3.878 3.916 3.835 3.868 90,492 -0.02(-0.47%)
May 04, 2005 3.821 3.902 3.819 3.886 71,598 +0.05(+1.36%)
May 03, 2005 3.849 3.882 3.831 3.833 103,419 -0.02(-0.42%)
May 02, 2005 3.831 3.864 3.831 3.849 87,509 +0.03(+0.84%)
Apr 29, 2005 3.799 3.829 3.765 3.817 89,995 +0.03(+0.69%)
Apr 28, 2005 3.791 3.821 3.783 3.791 110,380 -0.01(-0.16%)
Apr 27, 2005 3.781 3.821 3.765 3.797 103,917 +0.01(+0.16%)
Apr 26, 2005 3.841 3.866 3.779 3.791 135,738 -0.06(-1.57%)
Apr 25, 2005 3.841 3.860 3.811 3.851 115,353 +0.02(+0.52%)
Apr 22, 2005 3.902 3.902 3.807 3.831 107,397 -0.07(-1.80%)
Apr 21, 2005 3.851 3.914 3.791 3.902 227,722 +0.07(+1.73%)
Apr 20, 2005 3.831 3.841 3.791 3.835 226,231 +0.02(+0.42%)
Apr 19, 2005 3.791 3.821 3.781 3.819 87,012 +0.04(+1.06%)
Apr 18, 2005 3.751 3.791 3.731 3.779 89,000 +0.02(+0.64%)
Apr 15, 2005 3.787 3.801 3.741 3.755 197,392 -0.03(-0.80%)
Apr 14, 2005 3.898 3.902 3.785 3.785 122,314 -0.10(-2.69%)
Apr 13, 2005 4.012 4.020 3.882 3.890 107,397 -0.11(-2.81%)
Apr 12, 2005 3.950 4.002 3.874 4.002 88,503 +0.05(+1.38%)
Apr 11, 2005 4.030 4.030 3.942 3.948 101,928 -0.07(-1.85%)
Apr 08, 2005 4.133 4.143 4.010 4.022 338,103 -0.10(-2.53%)
Apr 07, 2005 4.073 4.153 4.053 4.127 70,604 +0.05(+1.33%)
Apr 06, 2005 4.063 4.133 4.043 4.073 134,247 +0.02(+0.60%)
Apr 05, 2005 3.952 4.049 3.952 4.049 137,230 +0.11(+2.76%)
Apr 04, 2005 3.942 3.962 3.851 3.940 179,990 -0.00(-0.05%)
Apr 01, 2005 4.053 4.083 3.942 3.942 132,258 -0.10(-2.49%)
Mar 31, 2005 4.143 4.145 4.008 4.043 200,873 -0.09(-2.19%)
Mar 30, 2005 4.075 4.153 4.075 4.133 156,621 +0.07(+1.63%)
Mar 29, 2005 4.133 4.161 4.053 4.067 194,409 -0.06(-1.56%)
Mar 28, 2005 4.163 4.173 4.129 4.131 51,709 -0.05(-1.15%)
Mar 24, 2005 4.153 4.234 4.153 4.179 101,431 +0.02(+0.43%)
Mar 23, 2005 4.207 4.211 4.161 4.161 85,023 -0.05(-1.29%)
Mar 22, 2005 4.234 4.290 4.213 4.216 90,989 -0.01(-0.19%)
Mar 21, 2005 4.203 4.224 4.167 4.224 84,525 +0.00(+0.00%)
Mar 18, 2005 4.374 4.374 4.224 4.224 362,467 -0.12(-2.87%)
Mar 17, 2005 4.344 4.362 4.324 4.348 57,179 +0.01(+0.28%)
Mar 16, 2005 4.308 4.370 4.308 4.336 82,537 +0.02(+0.47%)
Mar 15, 2005 4.374 4.411 4.316 4.316 82,039 -0.05(-1.20%)
Mar 14, 2005 4.344 4.380 4.304 4.368 110,878 +0.01(+0.32%)
Mar 11, 2005 4.344 4.358 4.314 4.354 76,570 +0.02(+0.51%)
Mar 10, 2005 4.364 4.425 4.326 4.332 73,090 -0.04(-0.97%)
Mar 09, 2005 4.405 4.415 4.344 4.374 111,375 -0.03(-0.78%)
Mar 08, 2005 4.425 4.439 4.390 4.409 118,336 -0.03(-0.59%)
Mar 07, 2005 4.515 4.525 4.435 4.435 84,028 -0.09(-2.09%)
Mar 04, 2005 4.475 4.545 4.457 4.529 96,956 +0.06(+1.44%)
Mar 03, 2005 4.481 4.495 4.441 4.465 148,169 -0.02(-0.36%)
Mar 02, 2005 4.465 4.545 4.465 4.481 103,917 +0.01(+0.13%)
Mar 01, 2005 4.535 4.547 4.425 4.475 185,957 -0.08(-1.68%)
Feb 28, 2005 4.545 4.569 4.417 4.551 203,856 +0.01(+0.13%)
Feb 25, 2005 4.477 4.545 4.469 4.545 96,459 +0.07(+1.57%)
Feb 24, 2005 4.435 4.477 4.374 4.475 130,269 +0.05(+1.14%)
Feb 23, 2005 4.435 4.513 4.405 4.425 159,107 +0.00(+0.00%)
Feb 22, 2005 4.445 4.465 4.405 4.425 277,941 -0.04(-0.99%)
Feb 18, 2005 4.525 4.525 4.453 4.469 179,990 -0.04(-0.80%)
Feb 17, 2005 4.475 4.541 4.465 4.505 178,001 +0.00(+0.00%)
Feb 16, 2005 4.425 4.521 4.421 4.505 266,008 +0.08(+1.91%)
Feb 15, 2005 4.425 4.465 4.384 4.421 160,102 -0.00(-0.09%)
Feb 14, 2005 4.395 4.465 4.386 4.425 110,878 +0.04(+0.96%)
Feb 11, 2005 4.228 4.405 4.213 4.382 184,465 +0.15(+3.66%)
Feb 10, 2005 4.248 4.254 4.203 4.228 89,000 -0.03(-0.66%)
Feb 09, 2005 4.314 4.324 4.228 4.256 184,465 -0.05(-1.12%)
Feb 08, 2005 4.244 4.324 4.228 4.304 123,805 +0.06(+1.52%)
Feb 07, 2005 4.103 4.242 4.097 4.240 175,018 +0.16(+3.84%)
Feb 04, 2005 4.133 4.151 4.059 4.083 483,289 -0.07(-1.69%)
Feb 03, 2005 4.264 4.270 4.149 4.153 227,722 -0.10(-2.41%)
Feb 02, 2005 4.368 4.368 4.193 4.256 314,734 -0.12(-2.85%)
Feb 01, 2005 4.324 4.413 4.318 4.380 161,096 +0.00(+0.05%)
Jan 31, 2005 4.264 4.378 4.264 4.378 196,398 +0.12(+2.88%)
Jan 28, 2005 4.304 4.304 4.183 4.256 153,141 -0.06(-1.35%)
Jan 27, 2005 4.274 4.384 4.274 4.314 150,655 +0.04(+0.85%)
Jan 26, 2005 4.183 4.280 4.183 4.278 121,319 +0.10(+2.31%)
Jan 25, 2005 4.149 4.240 4.149 4.181 144,688 +0.03(+0.78%)
Jan 24, 2005 4.179 4.230 4.113 4.149 337,109 -0.05(-1.20%)
Jan 21, 2005 4.304 4.304 4.195 4.199 230,706 -0.10(-2.38%)
Jan 20, 2005 4.314 4.344 4.294 4.302 239,158 -0.02(-0.56%)
Jan 19, 2005 4.358 4.374 4.324 4.326 217,281 -0.03(-0.65%)
Jan 18, 2005 4.332 4.364 4.328 4.354 150,157 +0.02(+0.51%)
Jan 14, 2005 4.274 4.344 4.266 4.332 130,269 +0.06(+1.51%)
Jan 13, 2005 4.254 4.282 4.244 4.268 153,638 -0.01(-0.19%)
Jan 12, 2005 4.286 4.292 4.203 4.276 164,576 -0.01(-0.23%)
Jan 11, 2005 4.252 4.292 4.234 4.286 190,431 +0.03(+0.76%)
Jan 10, 2005 4.173 4.276 4.163 4.254 168,554 +0.09(+2.17%)
Jan 07, 2005 4.334 4.334 4.163 4.163 261,036 -0.16(-3.63%)
Jan 06, 2005 4.264 4.338 4.234 4.320 130,269 +0.07(+1.70%)
Jan 05, 2005 4.294 4.334 4.248 4.248 153,141 -0.04(-0.89%)
Jan 04, 2005 4.374 4.411 4.278 4.286 152,643 -0.09(-2.16%)
Jan 03, 2005 4.501 4.523 4.352 4.380 214,298 -0.16(-3.59%)
Dec 31, 2004 4.636 4.646 4.537 4.543 89,995 -0.08(-1.78%)
Dec 30, 2004 4.666 4.692 4.626 4.626 121,319 -0.03(-0.65%)
Dec 29, 2004 4.618 4.708 4.592 4.656 118,336 +0.04(+0.83%)
Dec 28, 2004 4.495 4.618 4.477 4.618 67,620 +0.14(+3.14%)
Dec 27, 2004 4.586 4.594 4.455 4.477 110,878 -0.09(-2.02%)
Dec 23, 2004 4.545 4.596 4.545 4.569 73,090 +0.02(+0.53%)
Dec 22, 2004 4.517 4.563 4.491 4.545 104,414 +0.03(+0.67%)
Dec 21, 2004 4.515 4.545 4.471 4.515 115,353 +0.01(+0.22%)
Dec 20, 2004 4.551 4.576 4.505 4.505 86,514 -0.04(-0.97%)
Dec 17, 2004 4.549 4.590 4.537 4.549 164,576 +0.00(+0.04%)
Dec 16, 2004 4.535 4.636 4.413 4.547 672,727 +0.08(+1.85%)
Dec 15, 2004 4.324 4.485 4.316 4.465 215,292 +0.16(+3.74%)
Dec 14, 2004 4.282 4.304 4.254 4.304 144,191 +0.02(+0.52%)
Dec 13, 2004 4.226 4.282 4.187 4.282 87,012 +0.06(+1.38%)
Dec 10, 2004 4.179 4.224 4.163 4.224 62,648 +0.04(+1.06%)
Dec 09, 2004 4.123 4.191 4.063 4.179 112,369 +0.02(+0.53%)
Dec 08, 2004 4.105 4.159 4.075 4.157 103,917 +0.05(+1.32%)
Dec 07, 2004 4.254 4.264 4.103 4.103 158,113 -0.15(-3.55%)
Dec 06, 2004 4.294 4.346 4.254 4.254 134,247 -0.06(-1.40%)
Dec 03, 2004 4.354 4.354 4.304 4.314 94,967 -0.04(-0.97%)
Dec 02, 2004 4.354 4.390 4.354 4.356 128,280 -0.00(-0.09%)
Dec 01, 2004 4.304 4.413 4.298 4.360 235,678 +0.06(+1.31%)
Nov 30, 2004 4.264 4.334 4.264 4.304 107,894 +0.05(+1.18%)
Nov 29, 2004 4.173 4.260 4.149 4.254 133,749 +0.09(+2.27%)
Nov 26, 2004 4.153 4.165 4.153 4.159 24,860 +0.01(+0.15%)
Nov 24, 2004 4.133 4.203 4.133 4.153 105,906 +0.03(+0.78%)
Nov 23, 2004 4.073 4.121 4.028 4.121 108,889 +0.04(+0.94%)
Nov 22, 2004 3.942 4.083 3.942 4.083 97,950 +0.12(+3.15%)
Nov 19, 2004 3.972 4.002 3.934 3.958 115,353 -0.01(-0.35%)
Nov 18, 2004 3.952 3.972 3.902 3.972 198,884 +0.03(+0.82%)
Nov 17, 2004 3.892 3.962 3.882 3.940 124,800 +0.07(+1.77%)
Nov 16, 2004 3.922 3.944 3.862 3.872 201,370 -0.04(-1.03%)
Nov 15, 2004 3.862 3.912 3.837 3.912 122,811 +0.06(+1.67%)
Nov 12, 2004 3.864 3.864 3.841 3.847 85,520 -0.01(-0.26%)
Nov 11, 2004 3.791 3.862 3.779 3.858 150,157 +0.09(+2.35%)
Nov 10, 2004 3.811 3.811 3.731 3.769 165,571 -0.05(-1.32%)
Nov 09, 2004 3.711 3.823 3.711 3.819 205,348 +0.11(+3.09%)
Nov 08, 2004 3.755 3.755 3.703 3.705 78,559 -0.05(-1.34%)
Nov 05, 2004 3.729 3.765 3.681 3.755 92,978 +0.01(+0.16%)
Nov 04, 2004 3.691 3.749 3.687 3.749 96,459 +0.04(+1.19%)
Nov 03, 2004 3.650 3.733 3.650 3.705 159,604 +0.08(+2.22%)
Nov 02, 2004 3.681 3.751 3.622 3.624 148,666 -0.07(-1.80%)
Nov 01, 2004 3.640 3.691 3.592 3.691 123,805 +0.05(+1.38%)
Oct 29, 2004 3.709 3.719 3.638 3.640 122,314 -0.07(-2.00%)
Oct 28, 2004 3.751 3.781 3.701 3.715 85,520 -0.05(-1.23%)
Oct 27, 2004 3.781 3.811 3.745 3.761 201,370 -0.01(-0.27%)
Oct 26, 2004 3.761 3.791 3.733 3.771 169,549 +0.02(+0.54%)
Oct 25, 2004 3.761 3.791 3.721 3.751 133,252 -0.02(-0.59%)
Oct 22, 2004 3.904 3.922 3.771 3.773 179,493 -0.13(-3.35%)
Oct 21, 2004 3.872 3.908 3.837 3.904 132,755 +0.05(+1.20%)
Oct 20, 2004 3.791 3.872 3.781 3.858 115,353 +0.05(+1.32%)
Oct 19, 2004 3.912 3.932 3.807 3.807 77,067 -0.11(-2.82%)
Oct 18, 2004 3.892 3.962 3.847 3.918 106,403 +0.02(+0.41%)
Oct 15, 2004 3.741 3.918 3.741 3.902 173,029 +0.16(+4.25%)
Oct 14, 2004 3.761 3.791 3.741 3.743 70,604 -0.05(-1.33%)
Oct 13, 2004 3.886 3.912 3.791 3.793 127,286 -0.09(-2.38%)
Oct 12, 2004 3.761 3.894 3.751 3.886 82,537 +0.11(+2.99%)
Oct 11, 2004 3.751 3.781 3.747 3.773 82,537 +0.03(+0.70%)
Oct 08, 2004 3.767 3.829 3.747 3.747 106,900 -0.04(-1.06%)
Oct 07, 2004 3.892 3.904 3.785 3.787 225,236 -0.09(-2.33%)
Oct 06, 2004 3.721 3.878 3.674 3.878 246,119 +0.17(+4.56%)
Oct 05, 2004 3.650 3.779 3.650 3.709 343,075 +0.07(+1.88%)
Oct 04, 2004 3.602 3.644 3.592 3.640 96,956 +0.04(+1.06%)
Oct 01, 2004 3.570 3.620 3.568 3.602 138,224 +0.05(+1.30%)
Sep 30, 2004 3.510 3.590 3.498 3.556 139,219 +0.03(+0.91%)
Sep 29, 2004 3.510 3.524 3.491 3.524 156,621 +0.03(+0.86%)
Sep 28, 2004 3.443 3.502 3.443 3.493 85,023 +0.05(+1.52%)
Sep 27, 2004 3.439 3.447 3.419 3.441 134,247 -0.01(-0.23%)
Sep 24, 2004 3.459 3.493 3.449 3.449 29,832 -0.01(-0.17%)
Sep 23, 2004 3.431 3.479 3.421 3.455 63,643 +0.03(+0.82%)
Sep 22, 2004 3.520 3.520 3.409 3.427 198,387 -0.11(-3.13%)
Sep 21, 2004 3.469 3.544 3.457 3.538 73,587 +0.08(+2.27%)
Sep 20, 2004 3.419 3.459 3.415 3.459 70,604 +0.02(+0.53%)
Sep 17, 2004 3.471 3.471 3.419 3.441 276,946 -0.01(-0.23%)
Sep 16, 2004 3.427 3.459 3.427 3.449 61,157 +0.02(+0.65%)
Sep 15, 2004 3.427 3.429 3.399 3.427 58,670 +0.00(+0.00%)
Sep 14, 2004 3.493 3.493 3.421 3.427 230,208 -0.07(-1.90%)
Sep 13, 2004 3.510 3.512 3.491 3.493 64,637 -0.01(-0.34%)
Sep 10, 2004 3.493 3.510 3.477 3.506 105,906 -0.01(-0.23%)
Sep 09, 2004 3.489 3.518 3.483 3.514 196,895 +0.04(+1.28%)
Sep 08, 2004 3.520 3.520 3.465 3.469 118,336 -0.04(-1.15%)
Sep 07, 2004 3.520 3.526 3.498 3.510 80,548 -0.00(-0.06%)
Sep 03, 2004 3.520 3.526 3.459 3.512 155,627 +0.01(+0.34%)
Sep 02, 2004 3.399 3.500 3.377 3.500 86,017 +0.11(+3.20%)
Sep 01, 2004 3.288 3.391 3.280 3.391 186,951 +0.11(+3.37%)
Aug 31, 2004 3.294 3.298 3.218 3.280 99,442 -0.01(-0.24%)
Aug 30, 2004 3.379 3.387 3.270 3.288 126,291 -0.11(-3.14%)
Aug 27, 2004 3.443 3.443 3.349 3.395 96,459 -0.05(-1.40%)
Aug 26, 2004 3.530 3.542 3.411 3.443 281,918 -0.05(-1.33%)
Aug 25, 2004 3.419 3.510 3.405 3.489 131,263 +0.07(+2.06%)
Aug 24, 2004 3.419 3.489 3.407 3.419 66,129 +0.01(+0.35%)
Aug 23, 2004 3.439 3.469 3.393 3.407 94,470 -0.05(-1.51%)
Aug 20, 2004 3.375 3.459 3.375 3.459 149,163 +0.09(+2.63%)
Aug 19, 2004 3.399 3.399 3.371 3.371 56,184 -0.05(-1.41%)
Aug 18, 2004 3.359 3.419 3.359 3.419 50,218 +0.05(+1.49%)
Aug 17, 2004 3.399 3.399 3.323 3.369 81,045 -0.03(-0.89%)
Aug 16, 2004 3.308 3.399 3.298 3.399 62,151 +0.08(+2.42%)
Aug 13, 2004 3.339 3.367 3.308 3.319 31,821 -0.02(-0.48%)
Aug 12, 2004 3.389 3.389 3.319 3.335 73,090 -0.06(-1.84%)
Aug 11, 2004 3.399 3.419 3.369 3.397 70,604 -0.02(-0.65%)
Aug 10, 2004 3.278 3.435 3.278 3.419 116,347 +0.15(+4.68%)
Aug 09, 2004 3.248 3.280 3.248 3.266 134,247 +0.00(+0.12%)
Aug 06, 2004 3.329 3.329 3.262 3.262 126,788 -0.08(-2.29%)
Aug 05, 2004 3.419 3.419 3.339 3.339 92,481 -0.09(-2.70%)
Aug 04, 2004 3.461 3.477 3.379 3.431 73,090 -0.04(-1.27%)
Aug 03, 2004 3.520 3.520 3.459 3.475 90,989 -0.06(-1.76%)
Aug 02, 2004 3.514 3.578 3.514 3.538 122,811 +0.00(+0.11%)
Jul 30, 2004 3.518 3.554 3.518 3.534 132,258 +0.01(+0.40%)
Jul 29, 2004 3.479 3.520 3.459 3.520 130,766 +0.06(+1.63%)
Jul 28, 2004 3.423 3.475 3.409 3.463 152,643 +0.03(+1.00%)
Jul 27, 2004 3.234 3.429 3.234 3.429 285,399 +0.19(+5.97%)
Jul 26, 2004 3.158 3.236 3.158 3.236 165,571 +0.07(+2.22%)
Jul 23, 2004 3.238 3.268 3.148 3.166 104,911 -0.08(-2.60%)
Jul 22, 2004 3.278 3.298 3.204 3.250 106,900 -0.04(-1.22%)
Jul 21, 2004 3.349 3.369 3.290 3.290 150,655 -0.05(-1.39%)
Jul 20, 2004 3.319 3.337 3.278 3.337 63,643 +0.03(+0.85%)
Jul 19, 2004 3.302 3.327 3.280 3.308 57,676 -0.00(-0.12%)
Jul 16, 2004 3.429 3.429 3.312 3.312 86,514 -0.11(-3.12%)
Jul 15, 2004 3.429 3.433 3.401 3.419 61,654 -0.01(-0.18%)
Jul 14, 2004 3.489 3.520 3.417 3.425 78,062 -0.08(-2.18%)
Jul 13, 2004 3.457 3.510 3.457 3.502 50,715 +0.06(+1.69%)
Jul 12, 2004 3.449 3.495 3.421 3.443 53,698 +0.00(+0.12%)
Jul 09, 2004 3.461 3.465 3.419 3.439 47,732 -0.02(-0.58%)
Jul 08, 2004 3.600 3.610 3.459 3.459 161,593 -0.15(-4.12%)
Jul 07, 2004 3.634 3.660 3.602 3.608 98,945 -0.03(-0.88%)
Jul 06, 2004 3.662 3.689 3.600 3.640 115,850 -0.02(-0.55%)
Jul 02, 2004 3.650 3.699 3.650 3.660 50,715 -0.01(-0.27%)
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.