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

Heico Corp (NY: HEI )

206.46 -0.36 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 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%)
Jan 01, 2008 10.91 10.91 10.32 10.44 0 +0.00(+0.00%)
Dec 31, 2007 10.91 10.91 10.32 10.44 795,458 -0.33(-3.09%)
Dec 28, 2007 10.40 10.81 10.37 10.77 1,370,121 +0.58(+5.70%)
Dec 27, 2007 10.84 10.85 10.19 10.19 751,609 -0.67(-6.17%)
Dec 26, 2007 10.54 10.87 10.22 10.86 833,033 +0.19(+1.81%)
Dec 24, 2007 10.18 10.67 10.11 10.67 417,821 +0.41(+4.02%)
Dec 21, 2007 10.14 10.44 10.09 10.26 1,491,214 +0.25(+2.53%)
Dec 20, 2007 9.281 10.06 9.281 10.00 2,792,542 +1.14(+12.81%)
Dec 19, 2007 8.907 8.907 8.685 8.867 512,602 +0.06(+0.63%)
Dec 18, 2007 8.700 8.993 8.681 8.811 735,429 +0.11(+1.28%)
Dec 17, 2007 8.736 8.890 8.652 8.700 395,116 -0.07(-0.85%)
Dec 14, 2007 8.955 9.081 8.744 8.775 402,424 -0.31(-3.46%)
Dec 13, 2007 9.118 9.267 8.963 9.089 596,068 -0.08(-0.84%)
Dec 12, 2007 9.244 9.399 8.997 9.166 443,214 +0.16(+1.74%)
Dec 11, 2007 9.436 9.604 9.009 9.009 538,131 -0.34(-3.69%)
Dec 10, 2007 9.296 9.466 9.277 9.353 438,438 +0.06(+0.66%)
Dec 07, 2007 9.629 9.641 9.162 9.292 597,633 -0.28(-2.94%)
Dec 06, 2007 9.518 9.631 9.401 9.574 805,892 +0.12(+1.28%)
Dec 05, 2007 9.300 9.518 9.206 9.453 386,765 +0.36(+3.94%)
Dec 04, 2007 9.284 9.445 9.043 9.095 422,258 -0.30(-3.14%)
Dec 03, 2007 9.564 9.696 9.304 9.390 474,051 -0.05(-0.51%)
Nov 30, 2007 9.861 9.888 9.424 9.438 522,473 -0.26(-2.73%)
Nov 29, 2007 9.643 9.867 9.614 9.702 319,434 +0.03(+0.32%)
Nov 28, 2007 9.532 9.714 9.464 9.671 635,736 +0.27(+2.87%)
Nov 27, 2007 9.323 9.560 9.181 9.401 753,697 +0.05(+0.55%)
Nov 26, 2007 9.384 9.570 9.321 9.350 607,029 -0.05(-0.57%)
Nov 23, 2007 9.361 9.480 9.292 9.403 244,273 +0.07(+0.78%)
Nov 21, 2007 9.325 9.729 9.290 9.330 446,790 -0.06(-0.67%)
Nov 20, 2007 9.403 9.698 9.102 9.394 793,365 -0.06(-0.63%)
Nov 19, 2007 9.493 9.566 9.307 9.453 661,416 -0.16(-1.69%)
Nov 16, 2007 9.560 9.629 9.361 9.616 777,707 +0.07(+0.78%)
Nov 15, 2007 9.706 9.809 9.445 9.541 755,263 -0.23(-2.35%)
Nov 14, 2007 10.06 10.06 9.532 9.771 623,731 -0.29(-2.89%)
Nov 13, 2007 9.677 10.08 9.553 10.06 665,487 +0.49(+5.17%)
Nov 12, 2007 9.482 9.763 9.428 9.568 573,102 +0.06(+0.60%)
Nov 09, 2007 9.696 9.696 9.428 9.510 620,182 -0.18(-1.90%)
Nov 08, 2007 9.702 9.773 9.509 9.694 556,399 +0.10(+1.00%)
Nov 07, 2007 9.750 9.750 9.472 9.599 843,525 -0.12(-1.22%)
Nov 06, 2007 9.677 9.737 9.244 9.717 800,672 +0.14(+1.42%)
Nov 05, 2007 9.602 9.706 9.436 9.581 825,204 -0.19(-1.94%)
Nov 02, 2007 9.884 9.884 9.474 9.771 740,126 +0.11(+1.15%)
Nov 01, 2007 9.771 10.10 9.558 9.660 1,705,736 -0.77(-7.38%)
Oct 31, 2007 10.11 10.45 10.07 10.43 617,990 +0.34(+3.40%)
Oct 30, 2007 10.32 10.35 10.02 10.09 506,292 -0.30(-2.88%)
Oct 29, 2007 10.26 10.42 10.18 10.39 627,385 +0.02(+0.20%)
Oct 26, 2007 10.24 10.37 10.09 10.37 386,765 +0.29(+2.89%)
Oct 25, 2007 10.13 10.19 9.922 10.07 415,473 -0.05(-0.45%)
Oct 24, 2007 9.811 10.14 9.543 10.12 485,936 +0.25(+2.56%)
Oct 23, 2007 9.903 10.00 9.650 9.867 408,165 +0.08(+0.80%)
Oct 22, 2007 9.664 9.851 9.514 9.788 452,531 +0.08(+0.85%)
Oct 19, 2007 10.08 10.08 9.652 9.706 853,911 -0.39(-3.85%)
Oct 18, 2007 9.769 10.11 9.769 10.09 246,882 +0.23(+2.33%)
Oct 17, 2007 10.00 10.00 9.740 9.865 404,512 -0.00(-0.02%)
Oct 16, 2007 9.880 10.04 9.775 9.867 389,375 +0.00(+0.00%)
Oct 15, 2007 9.940 9.940 9.340 9.867 1,114,887 -0.26(-2.61%)
Oct 12, 2007 10.03 10.18 9.913 10.13 231,224 +0.07(+0.74%)
Oct 11, 2007 10.21 10.42 9.896 10.06 456,707 -0.12(-1.20%)
Oct 10, 2007 10.24 10.42 10.13 10.18 579,365 -0.12(-1.21%)
Oct 09, 2007 9.907 10.44 9.901 10.30 669,663 +0.40(+4.08%)
Oct 08, 2007 10.20 10.35 9.846 9.899 360,668 -0.30(-2.97%)
Oct 05, 2007 10.10 10.30 9.988 10.20 649,829 +0.25(+2.52%)
Oct 04, 2007 9.802 10.01 9.760 9.951 461,926 +0.15(+1.52%)
Oct 03, 2007 9.953 9.957 9.731 9.802 383,112 -0.19(-1.90%)
Oct 02, 2007 9.924 10.09 9.708 9.991 712,463 +0.09(+0.95%)
Oct 01, 2007 9.438 9.943 9.405 9.897 638,868 +0.44(+4.66%)
Sep 28, 2007 9.637 9.719 9.342 9.457 449,921 -0.14(-1.48%)
Sep 27, 2007 9.455 9.599 9.455 9.599 356,492 +0.16(+1.73%)
Sep 26, 2007 9.292 9.520 9.292 9.436 341,877 +0.19(+2.03%)
Sep 25, 2007 9.181 9.403 9.079 9.248 723,424 +0.05(+0.50%)
Sep 24, 2007 9.158 9.292 8.905 9.202 725,511 +0.03(+0.38%)
Sep 21, 2007 9.150 9.321 9.122 9.168 893,580 +0.10(+1.14%)
Sep 20, 2007 9.215 9.300 8.955 9.064 386,243 -0.13(-1.38%)
Sep 19, 2007 9.169 9.258 9.068 9.191 718,726 +0.12(+1.29%)
Sep 18, 2007 8.681 9.077 8.606 9.074 882,097 +0.42(+4.89%)
Sep 17, 2007 8.612 8.767 8.566 8.650 787,624 +0.05(+0.58%)
Sep 14, 2007 8.353 8.621 8.334 8.600 380,502 +0.18(+2.16%)
Sep 13, 2007 8.416 8.577 8.303 8.418 567,882 +0.04(+0.43%)
Sep 12, 2007 8.572 8.614 8.321 8.382 543,351 -0.19(-2.21%)
Sep 11, 2007 8.384 8.589 8.221 8.572 652,438 +0.17(+2.03%)
Sep 10, 2007 8.420 8.422 7.964 8.401 604,419 +0.03(+0.39%)
Sep 07, 2007 8.551 8.551 8.332 8.369 499,507 -0.28(-3.19%)
Sep 06, 2007 8.507 8.738 8.478 8.644 444,702 +0.15(+1.76%)
Sep 05, 2007 8.784 8.784 8.432 8.495 637,302 -0.33(-3.73%)
Sep 04, 2007 8.748 8.894 8.710 8.825 467,668 +0.07(+0.85%)
Aug 31, 2007 8.566 8.794 8.470 8.750 567,360 +0.28(+3.33%)
Aug 30, 2007 8.612 8.989 8.332 8.468 1,419,706 -0.14(-1.67%)
Aug 29, 2007 8.257 8.698 8.257 8.612 616,946 +0.40(+4.85%)
Aug 28, 2007 8.497 8.514 8.213 8.213 483,326 -0.32(-3.77%)
Aug 27, 2007 8.604 8.646 8.491 8.535 339,790 -0.06(-0.71%)
Aug 24, 2007 8.401 8.650 8.384 8.597 346,053 +0.21(+2.56%)
Aug 23, 2007 8.698 8.717 8.382 8.382 447,834 -0.26(-2.99%)
Aug 22, 2007 8.669 8.731 8.554 8.641 464,536 +0.04(+0.45%)
Aug 21, 2007 8.528 8.782 8.351 8.602 624,775 +0.07(+0.88%)
Aug 20, 2007 9.020 9.024 8.432 8.528 716,638 -0.47(-5.20%)
Aug 17, 2007 9.081 9.225 8.951 8.995 983,355 +0.29(+3.30%)
Aug 16, 2007 8.277 8.899 8.189 8.708 964,043 +0.46(+5.53%)
Aug 15, 2007 8.487 8.621 8.244 8.252 423,302 -0.22(-2.56%)
Aug 14, 2007 8.547 8.677 8.459 8.468 380,502 -0.08(-0.92%)
Aug 13, 2007 8.717 8.867 8.543 8.547 649,307 -0.14(-1.59%)
Aug 10, 2007 8.966 9.102 8.583 8.685 1,324,189 -0.37(-4.06%)
Aug 09, 2007 8.995 9.139 8.832 9.053 1,563,765 -0.02(-0.23%)
Aug 08, 2007 8.516 9.108 8.459 9.074 1,806,994 +0.64(+7.59%)
Aug 07, 2007 8.010 8.487 8.005 8.434 698,370 +0.40(+5.01%)
Aug 06, 2007 7.880 8.112 7.750 8.031 916,546 +0.12(+1.50%)
Aug 03, 2007 8.039 8.162 7.913 7.913 692,629 -0.25(-3.05%)
Aug 02, 2007 8.125 8.217 7.951 8.162 791,277 +0.05(+0.64%)
Aug 01, 2007 7.665 8.131 7.570 8.110 1,351,331 +0.42(+5.40%)
Jul 31, 2007 7.790 7.834 7.664 7.694 971,872 +0.00(+0.00%)
Jul 30, 2007 7.635 7.763 7.568 7.694 700,458 +0.09(+1.13%)
Jul 27, 2007 7.679 7.754 7.608 7.608 724,990 -0.06(-0.72%)
Jul 26, 2007 7.664 7.773 7.539 7.664 945,775 -0.08(-1.04%)
Jul 25, 2007 7.587 7.844 7.568 7.744 1,091,921 +0.27(+3.59%)
Jul 24, 2007 8.047 8.064 7.447 7.476 806,414 -0.56(-6.94%)
Jul 23, 2007 8.085 8.104 8.018 8.033 374,238 -0.02(-0.29%)
Jul 20, 2007 8.359 8.369 7.970 8.056 971,350 -0.32(-3.84%)
Jul 19, 2007 8.372 8.411 8.330 8.378 443,136 +0.04(+0.53%)
Jul 18, 2007 8.420 8.466 8.139 8.334 663,399 -0.11(-1.29%)
Jul 17, 2007 8.267 8.512 8.265 8.443 454,097 +0.18(+2.16%)
Jul 16, 2007 8.167 8.328 8.162 8.265 566,316 +0.10(+1.20%)
Jul 13, 2007 8.256 8.256 8.098 8.167 237,487 -0.09(-1.09%)
Jul 12, 2007 8.114 8.271 8.095 8.257 268,282 +0.19(+2.38%)
Jul 11, 2007 8.052 8.110 8.047 8.066 537,609 +0.01(+0.17%)
Jul 10, 2007 8.219 8.219 8.047 8.052 383,112 -0.18(-2.14%)
Jul 09, 2007 8.248 8.325 8.181 8.229 318,912 +0.02(+0.23%)
Jul 06, 2007 8.200 8.254 8.167 8.210 281,331 +0.03(+0.42%)
Jul 05, 2007 8.146 8.185 8.089 8.175 217,131 +0.05(+0.59%)
Jul 03, 2007 8.190 8.190 8.095 8.127 146,146 -0.07(-0.86%)
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.