Skip to main content

AMETEK Solidstate Controls (NY: AME )

166.58 -2.14 (-1.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 15.72 16.72 15.27 16.50 3,457,498 +0.96(+6.14%)
Sep 29, 2008 16.23 16.23 15.31 15.54 2,796,734 -0.94(-5.72%)
Sep 26, 2008 16.47 16.51 16.19 16.49 0 -0.26(-1.57%)
Sep 25, 2008 16.77 17.06 16.71 16.75 1,465,524 +0.07(+0.41%)
Sep 24, 2008 16.78 16.92 16.44 16.68 1,443,986 -0.10(-0.58%)
Sep 23, 2008 17.13 17.37 16.68 16.78 1,579,860 -0.35(-2.03%)
Sep 22, 2008 17.75 17.85 17.07 17.13 1,328,647 -0.76(-4.25%)
Sep 19, 2008 19.67 20.27 17.46 17.89 0 +0.59(+3.44%)
Sep 18, 2008 17.00 17.36 15.76 17.29 2,784,561 +0.49(+2.89%)
Sep 17, 2008 17.17 17.29 16.80 16.81 2,341,245 -0.66(-3.75%)
Sep 16, 2008 16.92 17.46 16.64 17.46 3,667,387 +0.20(+1.17%)
Sep 15, 2008 17.77 17.82 17.21 17.26 2,474,288 -0.85(-4.67%)
Sep 12, 2008 17.83 18.14 17.68 18.11 0 +0.19(+1.08%)
Sep 11, 2008 17.90 18.03 17.49 17.91 2,034,548 -0.17(-0.94%)
Sep 10, 2008 17.85 18.19 17.77 18.08 1,632,762 +0.35(+1.99%)
Sep 09, 2008 18.35 18.48 17.72 17.73 2,267,260 -0.72(-3.88%)
Sep 08, 2008 18.75 18.81 18.16 18.45 1,389,102 +0.21(+1.13%)
Sep 05, 2008 18.30 18.36 17.90 18.24 0 -0.16(-0.88%)
Sep 04, 2008 19.42 19.44 18.39 18.40 2,422,540 -1.12(-5.74%)
Sep 03, 2008 19.36 19.64 19.36 19.52 1,763,543 +0.13(+0.67%)
Sep 02, 2008 19.87 20.14 19.33 19.39 1,580,547 -0.25(-1.28%)
Aug 29, 2008 20.00 20.00 19.58 19.64 0 -0.40(-2.00%)
Aug 28, 2008 19.72 20.06 19.57 20.04 1,408,889 +0.46(+2.36%)
Aug 27, 2008 19.51 19.74 19.42 19.58 881,375 +0.08(+0.42%)
Aug 26, 2008 19.47 19.51 19.32 19.50 1,204,401 +0.10(+0.50%)
Aug 25, 2008 19.77 19.77 19.37 19.40 1,457,449 -0.49(-2.44%)
Aug 22, 2008 19.83 19.91 19.69 19.89 0 +0.20(+1.03%)
Aug 21, 2008 19.46 19.83 19.45 19.69 1,237,349 +0.12(+0.60%)
Aug 20, 2008 19.42 19.75 19.34 19.57 1,353,098 +0.22(+1.15%)
Aug 19, 2008 19.55 19.69 19.27 19.35 1,516,543 -0.25(-1.28%)
Aug 18, 2008 19.61 19.83 19.41 19.60 1,607,477 +0.04(+0.23%)
Aug 15, 2008 19.42 19.73 19.42 19.55 0 +0.21(+1.11%)
Aug 14, 2008 18.92 19.38 18.85 19.34 1,095,662 +0.35(+1.85%)
Aug 13, 2008 18.77 19.02 18.70 18.99 1,951,489 +0.13(+0.71%)
Aug 12, 2008 19.04 19.22 18.75 18.85 1,332,269 -0.32(-1.67%)
Aug 11, 2008 19.05 19.21 18.81 19.17 1,779,304 -0.07(-0.36%)
Aug 08, 2008 18.75 19.27 18.70 19.24 1,585,643 +0.51(+2.72%)
Aug 07, 2008 19.16 19.17 18.70 18.73 2,284,019 -0.59(-3.06%)
Aug 06, 2008 19.29 19.44 19.17 19.32 2,613,933 +0.04(+0.19%)
Aug 05, 2008 18.91 19.32 18.90 19.29 1,469,900 +0.52(+2.78%)
Aug 04, 2008 19.23 19.23 18.71 18.76 1,370,072 -0.43(-2.26%)
Aug 01, 2008 19.25 19.42 18.87 19.20 1,681,297 -0.17(-0.88%)
Jul 31, 2008 19.47 19.60 19.36 19.37 2,081,907 -0.24(-1.22%)
Jul 30, 2008 19.84 19.87 19.27 19.61 2,661,109 -0.10(-0.51%)
Jul 29, 2008 19.71 19.78 19.51 19.71 1,545,210 +0.16(+0.83%)
Jul 28, 2008 19.76 19.89 19.42 19.55 1,312,906 -0.23(-1.19%)
Jul 25, 2008 19.77 19.95 19.64 19.78 1,898,473 +0.16(+0.82%)
Jul 24, 2008 20.20 20.63 19.58 19.62 2,509,175 -0.48(-2.40%)
Jul 23, 2008 20.41 20.49 20.04 20.10 2,994,309 -0.33(-1.62%)
Jul 22, 2008 20.14 20.63 20.07 20.43 3,936,289 +0.25(+1.22%)
Jul 21, 2008 21.21 21.25 20.03 20.19 3,816,101 -0.17(-0.84%)
Jul 18, 2008 20.29 20.48 19.73 20.36 3,002,170 +0.11(+0.54%)
Jul 17, 2008 19.40 20.25 19.40 20.25 2,102,056 +0.91(+4.73%)
Jul 16, 2008 18.99 19.36 18.66 19.33 1,191,991 +0.36(+1.88%)
Jul 15, 2008 18.89 19.26 18.63 18.98 1,705,697 -0.07(-0.36%)
Jul 14, 2008 19.26 19.32 18.68 19.04 1,902,190 -0.04(-0.21%)
Jul 11, 2008 18.71 19.26 18.52 19.08 2,295,765 +0.15(+0.77%)
Jul 10, 2008 18.90 19.02 18.65 18.94 1,660,199 +0.09(+0.47%)
Jul 09, 2008 19.31 19.61 18.72 18.85 1,825,111 -0.38(-1.98%)
Jul 08, 2008 18.78 19.23 18.63 19.23 1,457,495 +0.53(+2.83%)
Jul 07, 2008 18.77 19.08 18.50 18.70 1,630,352 +0.06(+0.35%)
Jul 04, 2008 18.74 18.89 18.50 18.64 1,131,958 +0.00(+0.00%)
Jul 03, 2008 18.74 18.89 18.50 18.64 1,131,958 -0.08(-0.41%)
Jul 02, 2008 19.29 19.42 18.65 18.71 1,801,146 -0.53(-2.78%)
Jul 01, 2008 18.96 19.33 18.74 19.25 1,923,434 +0.14(+0.72%)
Jun 30, 2008 19.10 19.45 18.88 19.11 1,909,423 +0.01(+0.04%)
Jun 27, 2008 19.31 19.52 19.00 19.10 2,541,831 -0.17(-0.88%)
Jun 26, 2008 20.25 20.25 19.18 19.27 2,169,533 -1.05(-5.16%)
Jun 25, 2008 20.33 20.61 20.21 20.32 2,785,255 -0.02(-0.08%)
Jun 24, 2008 20.53 20.53 20.14 20.33 2,674,401 -0.25(-1.22%)
Jun 23, 2008 20.89 20.89 20.54 20.59 1,466,384 -0.17(-0.82%)
Jun 20, 2008 20.86 21.16 20.61 20.76 2,392,232 -0.00(-0.02%)
Jun 19, 2008 20.62 20.83 20.53 20.76 829,034 +0.14(+0.69%)
Jun 18, 2008 20.54 20.74 20.42 20.62 1,203,299 -0.06(-0.29%)
Jun 17, 2008 20.90 20.99 20.61 20.68 1,169,428 -0.19(-0.93%)
Jun 16, 2008 20.64 20.99 20.64 20.87 1,047,332 +0.00(+0.02%)
Jun 13, 2008 20.61 20.89 20.50 20.87 1,611,807 +0.49(+2.40%)
Jun 12, 2008 20.80 21.07 20.29 20.38 2,069,959 -0.36(-1.72%)
Jun 11, 2008 20.77 20.84 20.55 20.74 1,841,902 -0.01(-0.04%)
Jun 10, 2008 20.75 20.87 20.31 20.74 1,843,442 +0.21(+1.03%)
Jun 09, 2008 20.75 20.82 20.31 20.53 1,323,504 -0.19(-0.94%)
Jun 06, 2008 21.35 21.35 20.70 20.73 1,229,995 -0.74(-3.45%)
Jun 05, 2008 20.79 21.47 20.79 21.47 1,384,573 +0.72(+3.49%)
Jun 04, 2008 20.65 20.83 20.51 20.74 1,337,790 +0.06(+0.31%)
Jun 03, 2008 20.72 20.84 20.48 20.68 1,130,542 +0.06(+0.27%)
Jun 02, 2008 20.74 20.82 20.42 20.62 1,193,701 -0.14(-0.66%)
May 30, 2008 20.47 20.78 20.33 20.76 1,408,427 +0.29(+1.42%)
May 29, 2008 20.48 20.59 20.22 20.47 1,805,735 +0.00(+0.00%)
May 28, 2008 19.95 20.48 19.93 20.47 2,163,590 +0.53(+2.68%)
May 27, 2008 19.94 19.99 19.65 19.93 1,716,713 +0.04(+0.18%)
May 26, 2008 20.02 20.08 19.76 19.90 0 +0.00(+0.00%)
May 23, 2008 20.02 20.08 19.76 19.90 1,276,610 -0.23(-1.15%)
May 22, 2008 19.96 20.18 19.89 20.13 1,076,012 +0.17(+0.83%)
May 21, 2008 20.15 20.33 19.88 19.96 1,292,410 -0.19(-0.94%)
May 20, 2008 20.52 20.57 19.92 20.15 2,562,447 -0.47(-2.30%)
May 19, 2008 21.41 21.41 20.48 20.63 2,614,531 -0.81(-3.79%)
May 16, 2008 21.41 21.50 21.12 21.44 1,861,721 +0.12(+0.57%)
May 15, 2008 20.69 21.32 20.69 21.32 2,106,099 +0.68(+3.31%)
May 14, 2008 20.52 20.84 20.52 20.63 1,444,198 +0.15(+0.71%)
May 13, 2008 20.40 20.49 20.13 20.49 1,272,337 +0.16(+0.80%)
May 12, 2008 19.95 20.33 19.89 20.33 914,179 +0.43(+2.18%)
May 09, 2008 19.94 20.02 19.70 19.89 546,786 -0.15(-0.73%)
May 08, 2008 19.85 20.06 19.78 20.04 960,413 +0.24(+1.21%)
May 07, 2008 20.31 20.39 19.75 19.80 1,088,415 -0.52(-2.55%)
May 06, 2008 19.92 20.46 19.70 20.32 1,853,316 +0.42(+2.14%)
May 05, 2008 19.68 19.95 19.68 19.89 904,477 +0.09(+0.47%)
May 02, 2008 20.23 20.23 19.70 19.80 1,217,002 -0.25(-1.25%)
May 01, 2008 19.63 20.06 19.61 20.05 1,177,007 +0.42(+2.12%)
Apr 30, 2008 19.81 19.93 19.57 19.63 2,108,397 -0.10(-0.49%)
Apr 29, 2008 19.93 19.98 19.70 19.73 778,161 -0.20(-0.99%)
Apr 28, 2008 19.95 20.13 19.89 19.93 1,534,997 +0.08(+0.43%)
Apr 25, 2008 19.71 19.88 19.55 19.85 1,274,336 +0.16(+0.82%)
Apr 24, 2008 19.61 19.81 19.43 19.68 1,187,697 +0.06(+0.29%)
Apr 23, 2008 19.79 19.89 19.61 19.63 1,370,067 -0.11(-0.57%)
Apr 22, 2008 19.69 20.18 19.61 19.74 2,153,735 -0.37(-1.85%)
Apr 21, 2008 19.52 20.55 19.52 20.11 4,307,890 +1.12(+5.92%)
Apr 18, 2008 18.66 19.15 18.61 18.99 1,581,768 +0.64(+3.51%)
Apr 17, 2008 18.53 18.58 18.25 18.34 655,055 -0.23(-1.22%)
Apr 16, 2008 18.15 18.62 18.11 18.57 892,334 +0.59(+3.26%)
Apr 15, 2008 18.06 18.06 17.79 17.98 1,097,014 +0.06(+0.36%)
Apr 14, 2008 17.74 18.02 17.72 17.92 1,291,854 +0.15(+0.82%)
Apr 11, 2008 17.95 17.96 17.72 17.77 1,310,185 -0.33(-1.83%)
Apr 10, 2008 18.01 18.19 17.83 18.11 1,232,814 +0.13(+0.74%)
Apr 09, 2008 18.21 18.25 17.84 17.97 938,579 -0.26(-1.40%)
Apr 08, 2008 18.00 18.26 17.89 18.23 641,748 +0.06(+0.36%)
Apr 07, 2008 18.25 18.49 18.15 18.16 805,336 -0.09(-0.49%)
Apr 04, 2008 18.45 18.45 17.99 18.25 1,184,652 -0.20(-1.10%)
Apr 03, 2008 18.36 18.47 18.25 18.45 1,011,674 +0.00(+0.02%)
Apr 02, 2008 18.36 18.63 18.22 18.45 1,224,684 +0.13(+0.68%)
Apr 01, 2008 17.94 18.34 17.79 18.32 1,048,741 +0.55(+3.12%)
Mar 31, 2008 17.51 17.79 17.30 17.77 1,529,620 +0.33(+1.88%)
Mar 28, 2008 17.43 17.66 17.38 17.44 1,067,395 +0.05(+0.28%)
Mar 27, 2008 17.69 17.69 17.31 17.39 1,281,273 -0.26(-1.47%)
Mar 26, 2008 17.77 17.77 17.50 17.65 788,038 -0.17(-0.93%)
Mar 25, 2008 17.62 17.89 17.48 17.82 1,126,581 +0.24(+1.36%)
Mar 24, 2008 17.17 17.82 17.14 17.58 1,061,096 +0.45(+2.60%)
Mar 21, 2008 16.93 17.14 16.75 17.13 1,332,712 +0.00(+0.00%)
Mar 20, 2008 16.93 17.14 16.75 17.13 1,332,712 +0.17(+0.98%)
Mar 19, 2008 17.53 17.60 16.97 16.97 1,615,615 -0.36(-2.10%)
Mar 18, 2008 17.04 17.39 16.85 17.33 1,469,078 +0.60(+3.60%)
Mar 17, 2008 16.78 16.88 16.45 16.73 2,419,716 -0.24(-1.41%)
Mar 14, 2008 17.47 17.55 16.81 16.97 1,539,010 -0.33(-1.90%)
Mar 13, 2008 16.92 17.40 16.79 17.30 1,160,223 +0.13(+0.75%)
Mar 12, 2008 17.23 17.51 17.15 17.17 1,298,571 +0.01(+0.05%)
Mar 11, 2008 16.98 17.19 16.68 17.16 1,533,574 +0.53(+3.16%)
Mar 10, 2008 16.88 16.95 16.59 16.63 1,544,882 -0.25(-1.49%)
Mar 07, 2008 17.00 17.16 16.81 16.88 1,138,689 -0.28(-1.60%)
Mar 06, 2008 17.30 17.50 17.16 17.16 1,331,123 -0.19(-1.12%)
Mar 05, 2008 17.32 17.69 17.27 17.35 1,240,994 +0.07(+0.42%)
Mar 04, 2008 17.53 17.55 17.04 17.28 2,272,697 -0.34(-1.91%)
Mar 03, 2008 17.24 17.62 17.13 17.62 1,651,797 +0.38(+2.21%)
Feb 29, 2008 17.70 17.70 17.19 17.24 1,291,224 -0.62(-3.45%)
Feb 28, 2008 17.98 17.98 17.74 17.85 1,040,833 -0.25(-1.41%)
Feb 27, 2008 17.98 18.47 17.98 18.11 1,668,017 +0.01(+0.04%)
Feb 26, 2008 17.68 18.15 17.65 18.10 1,342,495 +0.38(+2.15%)
Feb 25, 2008 17.47 17.77 17.38 17.72 1,181,909 +0.21(+1.18%)
Feb 22, 2008 17.38 17.51 17.19 17.51 1,764,129 +0.21(+1.19%)
Feb 21, 2008 17.30 17.34 17.19 17.30 2,101,362 +0.14(+0.83%)
Feb 20, 2008 16.99 17.23 16.53 17.16 2,127,761 +0.13(+0.74%)
Feb 19, 2008 17.43 17.59 17.01 17.04 1,212,576 -0.24(-1.41%)
Feb 18, 2008 17.51 17.54 17.14 17.28 0 +0.00(+0.00%)
Feb 15, 2008 17.51 17.54 17.14 17.28 904,428 -0.33(-1.88%)
Feb 14, 2008 17.82 17.84 17.52 17.61 1,379,129 -0.15(-0.84%)
Feb 13, 2008 17.60 17.77 17.53 17.76 917,772 +0.26(+1.48%)
Feb 12, 2008 17.51 17.64 17.36 17.50 1,934,418 +0.05(+0.30%)
Feb 11, 2008 17.17 17.51 17.09 17.45 1,169,986 +0.22(+1.29%)
Feb 08, 2008 16.98 17.34 16.92 17.23 1,564,863 +0.23(+1.33%)
Feb 07, 2008 17.21 17.23 16.82 17.00 2,341,673 -0.28(-1.59%)
Feb 06, 2008 17.57 17.70 17.23 17.28 1,743,218 -0.21(-1.18%)
Feb 05, 2008 17.51 17.70 17.40 17.48 1,849,291 -0.31(-1.75%)
Feb 04, 2008 18.34 18.34 17.77 17.79 1,504,452 -0.21(-1.17%)
Feb 01, 2008 17.89 18.04 17.62 18.00 3,614,065 +0.18(+1.02%)
Jan 31, 2008 17.39 17.89 17.32 17.82 3,257,023 +0.14(+0.78%)
Jan 30, 2008 17.79 18.09 17.66 17.68 1,806,632 -0.17(-0.95%)
Jan 29, 2008 18.02 18.30 17.67 17.85 2,451,210 -0.06(-0.32%)
Jan 28, 2008 17.67 17.93 17.50 17.91 2,387,529 +0.21(+1.19%)
Jan 25, 2008 17.72 18.07 17.59 17.70 3,215,415 +0.14(+0.81%)
Jan 24, 2008 16.77 17.83 16.77 17.56 4,305,646 +1.14(+6.92%)
Jan 23, 2008 15.23 17.00 15.23 16.42 5,421,385 +0.60(+3.79%)
Jan 22, 2008 15.07 16.07 15.01 15.82 2,661,213 +0.06(+0.39%)
Jan 21, 2008 16.04 16.26 15.61 15.76 0 +0.00(+0.00%)
Jan 18, 2008 16.04 16.26 15.61 15.76 2,463,454 -0.20(-1.27%)
Jan 17, 2008 16.65 16.89 15.93 15.96 1,973,926 -0.65(-3.92%)
Jan 16, 2008 16.64 16.92 16.49 16.62 1,653,265 -0.13(-0.77%)
Jan 15, 2008 16.73 16.96 16.66 16.75 1,570,297 -0.21(-1.22%)
Jan 14, 2008 17.05 17.08 16.86 16.95 1,766,219 -0.01(-0.07%)
Jan 11, 2008 17.09 17.33 16.85 16.96 2,116,757 -0.30(-1.71%)
Jan 10, 2008 17.14 17.42 16.88 17.26 3,080,791 -0.09(-0.49%)
Jan 09, 2008 17.37 17.61 17.00 17.34 2,254,905 -0.09(-0.49%)
Jan 08, 2008 18.23 18.40 17.42 17.43 1,628,217 -0.79(-4.33%)
Jan 07, 2008 18.33 18.48 18.00 18.22 2,272,931 -0.06(-0.35%)
Jan 04, 2008 18.59 18.61 18.17 18.28 1,516,271 -0.53(-2.80%)
Jan 03, 2008 18.74 18.99 18.62 18.81 1,363,321 +0.17(+0.89%)
Jan 02, 2008 18.94 19.00 18.51 18.64 1,344,706 -0.31(-1.64%)
Jan 01, 2008 18.96 19.00 18.86 18.95 0 +0.00(+0.00%)
Dec 31, 2007 18.96 19.00 18.86 18.95 1,194,532 +0.01(+0.04%)
Dec 28, 2007 18.99 19.09 18.79 18.95 812,255 +0.07(+0.36%)
Dec 27, 2007 19.24 19.32 18.82 18.88 442,576 -0.37(-1.91%)
Dec 26, 2007 19.22 19.29 19.14 19.25 466,052 -0.03(-0.17%)
Dec 24, 2007 19.05 19.33 19.04 19.28 301,970 +0.23(+1.19%)
Dec 21, 2007 18.87 19.09 18.70 19.05 1,825,165 +0.38(+2.06%)
Dec 20, 2007 18.82 18.85 18.53 18.67 1,342,557 -0.05(-0.26%)
Dec 19, 2007 18.76 18.99 18.71 18.72 759,386 -0.05(-0.28%)
Dec 18, 2007 18.87 18.91 18.67 18.77 1,459,028 +0.04(+0.22%)
Dec 17, 2007 18.79 19.10 18.72 18.73 1,793,535 -0.11(-0.60%)
Dec 14, 2007 18.96 18.96 18.21 18.84 1,733,462 -0.01(-0.06%)
Dec 13, 2007 18.72 18.90 18.60 18.85 1,196,622 +0.09(+0.50%)
Dec 12, 2007 19.15 19.15 18.50 18.76 2,342,054 +0.02(+0.11%)
Dec 11, 2007 19.47 19.47 18.60 18.74 1,571,903 -0.65(-3.34%)
Dec 10, 2007 19.30 19.61 19.26 19.39 1,080,124 +0.15(+0.78%)
Dec 07, 2007 19.25 19.36 19.12 19.24 890,602 -0.02(-0.08%)
Dec 06, 2007 18.75 19.32 18.75 19.25 1,588,680 +0.51(+2.70%)
Dec 05, 2007 18.56 18.78 18.45 18.75 1,622,287 +0.40(+2.18%)
Dec 04, 2007 18.06 18.43 18.05 18.35 1,903,994 +0.13(+0.69%)
Dec 03, 2007 17.85 18.32 17.65 18.22 2,138,767 +0.42(+2.34%)
Nov 30, 2007 17.90 18.10 17.71 17.81 1,794,716 +0.07(+0.41%)
Nov 29, 2007 17.81 17.98 17.66 17.73 1,140,629 -0.12(-0.66%)
Nov 28, 2007 17.60 17.99 17.56 17.85 1,768,083 +0.32(+1.85%)
Nov 27, 2007 17.29 17.53 17.24 17.53 1,185,752 +0.28(+1.64%)
Nov 26, 2007 17.42 17.85 17.22 17.24 980,785 -0.14(-0.79%)
Nov 23, 2007 17.31 17.45 17.26 17.38 281,460 +0.15(+0.87%)
Nov 21, 2007 17.41 17.53 17.23 17.23 1,621,298 -0.30(-1.69%)
Nov 20, 2007 17.59 17.92 17.00 17.53 1,846,911 -0.04(-0.23%)
Nov 19, 2007 18.06 18.07 17.53 17.57 2,331,670 -0.59(-3.25%)
Nov 16, 2007 18.50 18.62 17.97 18.16 2,161,731 -0.28(-1.49%)
Nov 15, 2007 18.98 19.01 18.31 18.43 1,605,483 -0.54(-2.86%)
Nov 14, 2007 19.22 19.34 18.93 18.98 1,009,205 -0.18(-0.95%)
Nov 13, 2007 18.76 19.19 18.75 19.16 1,290,663 +0.48(+2.58%)
Nov 12, 2007 19.00 19.22 18.49 18.68 2,531,810 -0.37(-1.95%)
Nov 09, 2007 18.95 19.25 18.88 19.05 2,269,225 +0.01(+0.06%)
Nov 08, 2007 19.13 19.18 18.21 19.04 2,272,758 +0.06(+0.32%)
Nov 07, 2007 19.22 19.30 18.92 18.98 1,008,215 -0.38(-1.97%)
Nov 06, 2007 19.19 19.42 19.12 19.36 1,163,272 +0.10(+0.50%)
Nov 05, 2007 18.66 19.34 18.66 19.26 2,103,660 +0.40(+2.10%)
Nov 02, 2007 19.20 19.20 18.74 18.86 1,288,192 -0.01(-0.06%)
Nov 01, 2007 18.92 19.08 18.76 18.87 1,631,183 -0.15(-0.77%)
Oct 31, 2007 18.50 19.02 18.40 19.02 1,164,389 +0.56(+3.03%)
Oct 30, 2007 18.71 18.79 18.45 18.46 940,012 -0.26(-1.40%)
Oct 29, 2007 18.89 18.97 18.57 18.72 657,316 -0.06(-0.30%)
Oct 26, 2007 18.64 18.85 18.49 18.78 753,443 +0.38(+2.07%)
Oct 25, 2007 18.62 18.70 18.26 18.40 1,224,931 -0.10(-0.52%)
Oct 24, 2007 18.49 18.71 18.29 18.50 1,091,491 -0.09(-0.48%)
Oct 23, 2007 18.63 18.70 18.40 18.59 912,830 +0.06(+0.33%)
Oct 22, 2007 18.13 18.62 17.99 18.53 1,518,253 +0.28(+1.53%)
Oct 19, 2007 18.23 18.72 18.23 18.25 1,899,546 +0.03(+0.18%)
Oct 18, 2007 17.81 18.30 17.81 18.21 1,483,410 +0.69(+3.92%)
Oct 17, 2007 17.90 17.96 17.20 17.53 2,126,889 -0.19(-1.07%)
Oct 16, 2007 17.99 18.06 17.64 17.72 1,214,553 -0.27(-1.51%)
Oct 15, 2007 18.13 18.19 17.75 17.99 968,677 -0.15(-0.83%)
Oct 12, 2007 17.91 18.21 17.83 18.14 1,023,288 +0.25(+1.43%)
Oct 11, 2007 17.93 18.11 17.68 17.88 1,116,449 +0.00(+0.00%)
Oct 10, 2007 18.13 18.13 17.65 17.88 1,749,055 -0.46(-2.51%)
Oct 09, 2007 18.23 18.36 18.19 18.34 996,353 +0.11(+0.62%)
Oct 08, 2007 18.03 18.23 17.97 18.23 673,873 +0.20(+1.12%)
Oct 05, 2007 17.81 18.10 17.73 18.03 1,030,207 +0.32(+1.83%)
Oct 04, 2007 17.93 17.97 17.65 17.70 1,363,314 -0.13(-0.75%)
Oct 03, 2007 17.77 17.95 17.70 17.84 1,290,663 +0.02(+0.11%)
Oct 02, 2007 17.58 17.85 17.56 17.82 971,642 +0.26(+1.50%)
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.