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

Heico Cp Cl A (NY: HEI-A )

179.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
May 28, 2010 7.867 8.043 7.833 7.867 86,444 -0.04(-0.46%)
May 27, 2010 7.935 8.048 7.864 7.904 110,343 +0.02(+0.30%)
May 26, 2010 7.613 7.977 7.573 7.880 364,685 +0.40(+5.36%)
May 25, 2010 7.644 7.644 7.434 7.479 156,707 -0.23(-2.99%)
May 24, 2010 7.864 7.877 7.665 7.710 61,542 -0.09(-1.11%)
May 21, 2010 7.859 7.898 7.660 7.796 319,965 -0.08(-1.06%)
May 20, 2010 7.872 7.977 7.849 7.880 84,678 -0.52(-6.21%)
May 19, 2010 8.378 8.459 8.289 8.402 122,516 -0.02(-0.28%)
May 18, 2010 8.389 8.538 8.356 8.425 100,093 +0.15(+1.84%)
May 17, 2010 8.255 8.362 8.126 8.273 50,712 +0.02(+0.22%)
May 14, 2010 8.255 8.431 8.166 8.255 25,993 -0.26(-3.02%)
May 13, 2010 8.428 8.613 8.425 8.512 56,034 +0.03(+0.34%)
May 12, 2010 8.297 8.559 8.252 8.483 112,148 +0.24(+2.86%)
May 11, 2010 8.252 8.428 8.231 8.247 118,728 +0.13(+1.65%)
May 10, 2010 8.134 8.134 8.014 8.113 54,943 +0.22(+2.82%)
May 07, 2010 8.024 8.087 7.796 7.891 194,320 -0.19(-2.37%)
May 06, 2010 8.454 8.454 7.725 8.082 117,008 -0.45(-5.28%)
May 05, 2010 8.528 8.556 8.499 8.533 67,703 -0.07(-0.82%)
May 04, 2010 8.855 8.855 8.604 8.604 54,046 -0.36(-3.98%)
May 03, 2010 8.782 8.971 8.674 8.960 94,474 +0.17(+1.91%)
Apr 30, 2010 8.905 9.028 8.761 8.792 24,608 -0.25(-2.81%)
Apr 29, 2010 8.766 9.060 8.664 9.047 95,897 +0.27(+3.11%)
Apr 28, 2010 9.033 9.047 8.763 8.774 32,764 -0.25(-2.79%)
Apr 27, 2010 9.351 9.351 8.829 9.026 114,192 -0.07(-0.79%)
Apr 26, 2010 9.068 9.242 9.068 9.097 125,584 -0.00(-0.02%)
Apr 23, 2010 9.106 9.108 9.032 9.100 68,531 +0.07(+0.74%)
Apr 22, 2010 8.764 9.041 8.693 9.032 89,726 +0.26(+2.99%)
Apr 21, 2010 8.598 8.777 8.586 8.770 74,992 +0.17(+2.00%)
Apr 20, 2010 8.466 8.643 8.466 8.598 54,154 +0.12(+1.36%)
Apr 19, 2010 8.420 8.493 7.365 8.483 393,948 +0.02(+0.22%)
Apr 16, 2010 8.477 8.485 8.285 8.464 61,855 +0.02(+0.27%)
Apr 15, 2010 8.305 8.508 8.305 8.441 58,970 +0.08(+1.00%)
Apr 14, 2010 8.200 8.370 8.200 8.357 65,898 +0.17(+2.05%)
Apr 13, 2010 8.179 8.252 8.126 8.189 63,648 +0.03(+0.31%)
Apr 12, 2010 8.026 8.189 7.984 8.164 68,254 +0.17(+2.10%)
Apr 09, 2010 8.166 8.173 7.994 7.996 72,898 -0.18(-2.23%)
Apr 08, 2010 8.145 8.194 8.131 8.179 48,704 -0.00(-0.05%)
Apr 07, 2010 8.179 8.292 8.166 8.183 56,643 -0.04(-0.46%)
Apr 06, 2010 8.261 8.368 8.196 8.221 119,018 -0.13(-1.58%)
Apr 05, 2010 8.280 8.361 8.261 8.353 50,282 +0.09(+1.04%)
Apr 01, 2010 8.359 8.267 8.267 8.267 220,775 -0.05(-0.66%)
Mar 31, 2010 8.259 8.333 8.175 8.322 120,873 +0.11(+1.33%)
Mar 30, 2010 8.093 8.280 8.049 8.212 92,735 +0.11(+1.32%)
Mar 29, 2010 7.904 8.175 7.801 8.105 81,748 +0.17(+2.11%)
Mar 26, 2010 8.022 8.024 7.864 7.938 49,099 -0.02(-0.24%)
Mar 25, 2010 8.133 8.176 7.957 7.957 57,950 -0.16(-1.99%)
Mar 24, 2010 8.105 8.162 8.043 8.118 94,914 -0.06(-0.74%)
Mar 23, 2010 8.017 8.179 8.017 8.179 93,665 +0.11(+1.40%)
Mar 22, 2010 7.921 8.087 7.718 8.066 110,569 +0.61(+8.12%)
Mar 19, 2010 7.799 7.923 7.460 7.460 598,993 -0.39(-5.02%)
Mar 18, 2010 7.934 8.026 7.854 7.854 61,583 -0.11(-1.42%)
Mar 17, 2010 8.082 8.082 7.927 7.967 68,840 -0.13(-1.58%)
Mar 16, 2010 8.095 8.118 8.055 8.095 44,302 -0.01(-0.08%)
Mar 15, 2010 8.059 8.126 8.059 8.101 55,775 -0.07(-0.85%)
Mar 12, 2010 8.137 8.225 7.971 8.171 181,961 +0.04(+0.44%)
Mar 11, 2010 8.183 8.217 8.108 8.135 163,230 -0.07(-0.89%)
Mar 10, 2010 8.233 8.284 8.124 8.208 203,733 -0.01(-0.15%)
Mar 09, 2010 8.093 8.221 8.093 8.221 276,632 +0.07(+0.85%)
Mar 08, 2010 8.129 8.179 8.099 8.152 118,479 -0.01(-0.18%)
Mar 05, 2010 8.164 8.229 8.001 8.166 145,492 +0.00(+0.03%)
Mar 04, 2010 8.158 8.187 8.045 8.164 95,653 +0.08(+0.99%)
Mar 03, 2010 8.233 8.233 8.049 8.085 128,669 -0.10(-1.20%)
Mar 02, 2010 8.141 8.231 8.104 8.183 142,650 +0.03(+0.33%)
Mar 01, 2010 7.803 8.156 7.803 8.156 167,088 +0.38(+4.82%)
Feb 26, 2010 7.669 7.783 7.653 7.780 197,987 +0.09(+1.17%)
Feb 25, 2010 7.235 7.703 7.233 7.690 97,060 +0.27(+3.62%)
Feb 24, 2010 7.336 7.424 7.296 7.422 50,501 +0.07(+0.91%)
Feb 23, 2010 7.338 7.416 7.220 7.355 51,279 -0.07(-0.88%)
Feb 22, 2010 7.321 7.483 7.305 7.420 47,497 +0.10(+1.38%)
Feb 19, 2010 7.166 7.395 7.166 7.319 184,373 +0.08(+1.16%)
Feb 18, 2010 7.141 7.277 7.114 7.235 499,548 +0.03(+0.44%)
Feb 17, 2010 7.130 7.233 7.130 7.204 228,743 +0.09(+1.30%)
Feb 16, 2010 7.105 7.120 7.057 7.111 26,860 +0.03(+0.38%)
Feb 12, 2010 6.914 7.084 7.084 7.084 108,242 -0.00(-0.03%)
Feb 11, 2010 6.904 7.086 6.868 7.086 400,147 +0.18(+2.58%)
Feb 10, 2010 6.916 6.973 6.858 6.908 169,997 -0.03(-0.39%)
Feb 09, 2010 6.887 7.016 6.887 6.935 59,199 -0.01(-0.09%)
Feb 08, 2010 6.906 7.023 6.900 6.942 106,616 -0.02(-0.24%)
Feb 05, 2010 7.002 7.015 6.893 6.958 101,933 -0.04(-0.57%)
Feb 04, 2010 7.135 7.135 6.937 6.998 24,185 -0.16(-2.23%)
Feb 03, 2010 7.065 7.176 7.015 7.158 147,151 +0.05(+0.68%)
Feb 02, 2010 7.063 7.149 7.032 7.109 69,713 +0.02(+0.33%)
Feb 01, 2010 7.103 7.103 7.051 7.086 27,160 +0.01(+0.15%)
Jan 29, 2010 7.204 7.204 7.021 7.076 87,156 -0.13(-1.78%)
Jan 28, 2010 7.258 7.258 7.143 7.204 59,413 -0.04(-0.61%)
Jan 27, 2010 7.220 7.306 7.206 7.248 167,455 +0.01(+0.09%)
Jan 26, 2010 7.288 7.300 7.153 7.241 187,563 -0.09(-1.17%)
Jan 25, 2010 7.392 7.430 7.248 7.327 131,139 -0.07(-0.96%)
Jan 22, 2010 7.487 7.516 7.397 7.399 230,193 -0.11(-1.43%)
Jan 21, 2010 7.573 7.573 7.434 7.506 278,768 -0.07(-0.89%)
Jan 20, 2010 7.621 7.621 7.405 7.573 213,122 -0.05(-0.61%)
Jan 19, 2010 7.560 7.713 7.560 7.619 132,284 +0.06(+0.83%)
Jan 15, 2010 7.726 7.556 7.556 7.556 224,590 -0.19(-2.44%)
Jan 14, 2010 7.690 7.751 7.678 7.745 27,036 +0.07(+0.85%)
Jan 13, 2010 7.650 7.743 7.650 7.680 42,085 +0.06(+0.77%)
Jan 12, 2010 7.661 7.687 7.550 7.621 258,531 -0.10(-1.33%)
Jan 11, 2010 7.676 7.724 7.567 7.724 504,107 +0.13(+1.77%)
Jan 08, 2010 7.569 7.613 7.520 7.590 430,531 -0.02(-0.30%)
Jan 07, 2010 7.577 7.638 7.539 7.613 515,046 -0.03(-0.33%)
Jan 06, 2010 7.636 7.682 7.550 7.638 1,022,138 -0.01(-0.11%)
Jan 05, 2010 7.581 7.701 7.579 7.646 79,789 +0.06(+0.80%)
Jan 04, 2010 7.627 7.703 7.522 7.585 143,771 +0.04(+0.58%)
Dec 31, 2009 7.472 7.541 7.541 7.541 364,780 +0.05(+0.70%)
Dec 30, 2009 7.466 7.577 7.361 7.489 190,901 -0.08(-1.05%)
Dec 29, 2009 7.499 7.615 7.499 7.569 457,420 +0.05(+0.61%)
Dec 28, 2009 7.449 7.546 7.441 7.522 175,480 +0.07(+0.90%)
Dec 24, 2009 7.340 7.455 7.340 7.455 121,359 +0.11(+1.51%)
Dec 23, 2009 7.386 7.406 7.227 7.344 415,940 +0.07(+0.89%)
Dec 22, 2009 7.118 7.279 7.099 7.279 289,034 +0.15(+2.09%)
Dec 21, 2009 6.981 7.130 6.755 7.130 250,868 +0.01(+0.21%)
Dec 18, 2009 6.585 7.116 6.585 7.116 427,770 +0.46(+6.83%)
Dec 17, 2009 6.652 6.696 6.522 6.661 57,525 -0.05(-0.75%)
Dec 16, 2009 6.642 6.744 6.518 6.711 76,651 +0.05(+0.72%)
Dec 15, 2009 6.560 6.709 6.405 6.663 100,698 +0.10(+1.53%)
Dec 14, 2009 6.524 6.606 6.514 6.562 70,271 +0.07(+1.00%)
Dec 11, 2009 6.470 6.602 6.390 6.497 41,689 +0.08(+1.18%)
Dec 10, 2009 6.466 6.522 6.371 6.421 50,821 -0.08(-1.23%)
Dec 09, 2009 6.491 6.512 6.395 6.501 53,777 -0.04(-0.64%)
Dec 08, 2009 6.497 6.543 6.382 6.543 63,180 -0.01(-0.19%)
Dec 07, 2009 6.497 6.558 6.484 6.556 47,101 +0.06(+0.87%)
Dec 04, 2009 6.348 6.556 6.348 6.499 106,172 +0.10(+1.51%)
Dec 03, 2009 6.501 6.501 6.403 6.403 37,732 -0.09(-1.39%)
Dec 02, 2009 6.593 6.646 6.419 6.493 104,370 -0.05(-0.80%)
Dec 01, 2009 6.749 6.749 6.535 6.545 79,984 -0.16(-2.38%)
Nov 30, 2009 6.549 6.705 6.300 6.705 104,889 +0.16(+2.37%)
Nov 27, 2009 6.531 6.554 6.503 6.549 14,777 -0.16(-2.41%)
Nov 25, 2009 6.715 6.738 6.694 6.711 19,364 -0.02(-0.31%)
Nov 24, 2009 6.728 6.895 6.669 6.732 135,588 -0.01(-0.12%)
Nov 23, 2009 6.551 6.788 6.551 6.740 173,864 +0.26(+3.95%)
Nov 20, 2009 6.516 6.516 6.356 6.484 67,219 -0.08(-1.18%)
Nov 19, 2009 6.627 6.690 6.380 6.562 66,967 -0.16(-2.40%)
Nov 18, 2009 6.698 6.726 6.583 6.723 38,657 +0.02(+0.25%)
Nov 17, 2009 6.719 6.723 6.621 6.707 25,997 -0.06(-0.87%)
Nov 16, 2009 6.583 6.803 6.514 6.765 27,794 +0.21(+3.23%)
Nov 13, 2009 6.505 6.598 6.449 6.554 50,563 +0.03(+0.51%)
Nov 12, 2009 6.761 6.761 6.514 6.520 76,112 -0.24(-3.51%)
Nov 11, 2009 6.803 6.809 6.654 6.757 44,412 -0.02(-0.34%)
Nov 10, 2009 6.734 6.826 6.730 6.780 259,642 +0.06(+0.84%)
Nov 09, 2009 6.610 6.765 6.610 6.723 322,918 +0.15(+2.33%)
Nov 06, 2009 6.587 6.671 6.510 6.570 46,253 -0.04(-0.60%)
Nov 05, 2009 6.482 6.610 6.398 6.610 137,529 +0.17(+2.67%)
Nov 04, 2009 6.480 6.545 6.426 6.438 56,276 -0.05(-0.71%)
Nov 03, 2009 6.470 6.486 6.367 6.484 49,395 -0.05(-0.77%)
Nov 02, 2009 6.468 6.535 6.342 6.535 40,841 +0.06(+0.97%)
Oct 30, 2009 6.658 6.658 6.434 6.472 35,967 -0.23(-3.44%)
Oct 29, 2009 6.593 6.726 6.593 6.702 109,152 +0.16(+2.44%)
Oct 28, 2009 6.862 6.870 6.543 6.543 95,615 -0.30(-4.35%)
Oct 27, 2009 6.990 7.002 6.841 6.841 70,233 -0.12(-1.78%)
Oct 26, 2009 7.105 7.181 6.916 6.965 109,119 -0.08(-1.16%)
Oct 23, 2009 7.085 7.098 7.004 7.046 137,152 -0.15(-2.04%)
Oct 22, 2009 6.984 7.196 6.965 7.193 72,484 +0.17(+2.36%)
Oct 21, 2009 7.151 7.319 6.996 7.028 164,051 -0.16(-2.27%)
Oct 20, 2009 7.193 7.204 7.171 7.191 74,687 -0.15(-2.03%)
Oct 19, 2009 7.277 7.340 7.235 7.340 181,574 +0.13(+1.86%)
Oct 16, 2009 7.336 7.336 7.101 7.206 20,699 -0.12(-1.66%)
Oct 15, 2009 7.002 7.327 6.998 7.327 88,701 +0.25(+3.56%)
Oct 14, 2009 6.801 7.099 6.801 7.076 64,964 +0.15(+2.15%)
Oct 13, 2009 6.667 7.000 6.667 6.927 142,569 -0.04(-0.51%)
Oct 12, 2009 7.042 7.065 6.879 6.963 148,377 -0.09(-1.22%)
Oct 09, 2009 6.996 7.049 6.887 7.049 48,604 +0.09(+1.30%)
Oct 08, 2009 6.889 7.057 6.889 6.958 45,399 +0.07(+0.97%)
Oct 07, 2009 6.975 6.975 6.877 6.891 12,035 -0.05(-0.70%)
Oct 06, 2009 6.816 6.984 6.803 6.939 67,710 -0.01(-0.12%)
Oct 05, 2009 6.742 6.954 6.728 6.948 117,025 +0.10(+1.53%)
Oct 02, 2009 6.870 6.870 6.652 6.843 65,188 -0.11(-1.57%)
Oct 01, 2009 7.038 7.053 6.929 6.952 84,605 -0.16(-2.24%)
Sep 30, 2009 7.139 7.227 6.895 7.111 98,242 -0.02(-0.26%)
Sep 29, 2009 7.130 7.151 7.038 7.130 84,590 +0.01(+0.09%)
Sep 28, 2009 7.046 7.151 6.942 7.124 83,956 +0.15(+2.13%)
Sep 25, 2009 6.713 6.975 6.713 6.975 44,589 +0.09(+1.27%)
Sep 24, 2009 6.826 6.942 6.826 6.888 57,058 -0.01(-0.08%)
Sep 23, 2009 6.862 6.942 6.740 6.893 212,430 -0.00(-0.03%)
Sep 22, 2009 6.845 6.923 6.845 6.895 37,693 +0.00(+0.00%)
Sep 21, 2009 6.908 6.908 6.799 6.895 67,667 -0.10(-1.50%)
Sep 18, 2009 6.916 7.065 6.824 7.000 137,510 +0.09(+1.27%)
Sep 17, 2009 6.889 6.952 6.856 6.912 86,460 +0.03(+0.49%)
Sep 16, 2009 6.690 6.879 6.682 6.879 67,996 +0.15(+2.28%)
Sep 15, 2009 6.744 6.801 6.619 6.726 204,954 -0.09(-1.26%)
Sep 14, 2009 6.751 6.860 6.665 6.812 123,195 +0.00(+0.06%)
Sep 11, 2009 6.528 6.816 6.501 6.807 130,276 +0.30(+4.68%)
Sep 10, 2009 6.403 6.535 6.386 6.503 99,306 +0.11(+1.71%)
Sep 09, 2009 6.306 6.401 6.270 6.394 116,906 +0.10(+1.63%)
Sep 08, 2009 6.287 6.382 6.145 6.291 91,419 +0.07(+1.11%)
Sep 04, 2009 6.132 6.257 6.111 6.222 93,884 +0.09(+1.54%)
Sep 03, 2009 6.124 6.130 5.973 6.128 127,286 +0.06(+0.93%)
Sep 02, 2009 6.013 6.103 5.922 6.071 153,617 +0.08(+1.26%)
Sep 01, 2009 5.987 6.197 5.901 5.996 275,569 -0.44(-6.87%)
Aug 31, 2009 5.994 6.438 5.893 6.438 204,978 +0.38(+6.23%)
Aug 28, 2009 6.099 6.153 5.973 6.061 251,846 -0.01(-0.17%)
Aug 27, 2009 5.660 6.082 5.455 6.071 195,803 +0.12(+2.08%)
Aug 26, 2009 5.956 5.971 5.797 5.948 13,427 -0.04(-0.74%)
Aug 25, 2009 6.046 6.096 5.914 5.992 84,991 -0.06(-1.04%)
Aug 24, 2009 5.937 6.057 5.883 6.054 148,301 +0.06(+1.05%)
Aug 21, 2009 5.916 6.034 5.916 5.992 133,280 +0.05(+0.81%)
Aug 20, 2009 6.107 6.107 5.805 5.943 150,613 -0.14(-2.24%)
Aug 19, 2009 6.046 6.140 5.941 6.080 61,602 -0.05(-0.86%)
Aug 18, 2009 6.155 6.218 6.061 6.132 89,306 -0.02(-0.37%)
Aug 17, 2009 6.199 6.214 6.109 6.155 141,425 -0.14(-2.20%)
Aug 14, 2009 6.344 6.344 6.210 6.294 24,905 -0.06(-0.99%)
Aug 13, 2009 6.334 6.371 6.247 6.356 112,700 +0.01(+0.13%)
Aug 12, 2009 6.285 6.426 6.256 6.348 177,702 +0.12(+1.99%)
Aug 11, 2009 6.021 6.289 6.021 6.224 222,172 -0.06(-0.93%)
Aug 10, 2009 6.325 6.386 6.113 6.283 83,274 -0.08(-1.22%)
Aug 07, 2009 6.237 6.442 6.231 6.361 355,734 +0.21(+3.48%)
Aug 06, 2009 6.159 6.172 5.956 6.147 64,921 -0.01(-0.14%)
Aug 05, 2009 6.126 6.155 5.945 6.155 105,237 -0.00(-0.03%)
Aug 04, 2009 6.052 6.243 6.008 6.157 143,556 +0.03(+0.55%)
Aug 03, 2009 6.031 6.124 5.912 6.124 86,011 +0.19(+3.25%)
Jul 31, 2009 6.245 6.260 5.874 5.931 650,425 -0.37(-5.86%)
Jul 30, 2009 6.291 6.401 6.260 6.300 70,467 +0.11(+1.76%)
Jul 29, 2009 6.291 6.398 6.109 6.191 297,455 -0.16(-2.51%)
Jul 28, 2009 6.405 6.405 6.216 6.350 119,771 -0.05(-0.79%)
Jul 27, 2009 6.370 6.449 6.283 6.401 65,503 -0.01(-0.10%)
Jul 24, 2009 6.440 6.440 6.298 6.407 2,174 -0.09(-1.36%)
Jul 23, 2009 6.325 6.636 6.325 6.495 177,793 +0.12(+1.91%)
Jul 22, 2009 6.480 6.528 6.340 6.373 301,413 -0.15(-2.28%)
Jul 21, 2009 6.449 6.535 6.312 6.522 48,346 +0.03(+0.39%)
Jul 20, 2009 6.350 6.501 6.350 6.497 44,345 +0.09(+1.37%)
Jul 17, 2009 6.459 6.501 6.346 6.409 430,550 -0.09(-1.45%)
Jul 16, 2009 6.250 6.505 6.250 6.503 31,557 +0.20(+3.19%)
Jul 15, 2009 6.138 6.365 6.138 6.302 107,946 +0.23(+3.76%)
Jul 14, 2009 6.029 6.126 5.964 6.073 30,040 +0.07(+1.22%)
Jul 13, 2009 5.906 6.017 5.906 6.000 54,636 +0.16(+2.77%)
Jul 10, 2009 5.847 5.924 5.662 5.838 30,708 +0.01(+0.14%)
Jul 09, 2009 5.958 5.958 5.805 5.830 40,054 -0.10(-1.70%)
Jul 08, 2009 5.901 5.931 5.732 5.931 40,054 +0.01(+0.14%)
Jul 07, 2009 6.027 6.027 5.828 5.922 55,365 -0.12(-1.98%)
Jul 06, 2009 6.017 6.061 5.752 6.042 41,031 -0.03(-0.55%)
Jul 02, 2009 6.216 6.216 6.034 6.075 30,760 -0.25(-3.88%)
Jul 01, 2009 6.134 6.384 6.128 6.321 71,005 +0.18(+3.01%)
Jun 30, 2009 6.193 6.300 6.073 6.136 155,019 -0.10(-1.61%)
Jun 29, 2009 6.239 6.401 6.155 6.237 26,502 -0.00(-0.03%)
Jun 26, 2009 6.090 6.243 5.977 6.239 42,600 +0.10(+1.61%)
Jun 25, 2009 6.130 6.321 6.130 6.140 61,044 +0.06(+0.97%)
Jun 24, 2009 6.187 6.254 6.015 6.082 95,968 -0.01(-0.17%)
Jun 23, 2009 6.122 6.197 6.052 6.092 203,952 -0.06(-0.92%)
Jun 22, 2009 6.063 6.182 6.036 6.149 98,204 +0.00(+0.07%)
Jun 19, 2009 6.155 6.264 6.091 6.145 118,680 +0.00(+0.03%)
Jun 18, 2009 5.989 6.172 5.989 6.143 45,151 +0.06(+1.00%)
Jun 17, 2009 5.941 6.109 5.841 6.082 71,377 +0.12(+2.04%)
Jun 16, 2009 6.017 6.145 5.912 5.960 57,697 -0.12(-2.03%)
Jun 15, 2009 5.992 6.088 5.696 6.084 132,417 +0.11(+1.90%)
Jun 12, 2009 6.331 6.331 5.883 5.971 159,521 -0.31(-4.94%)
Jun 11, 2009 6.333 6.512 6.262 6.281 213,141 -0.12(-1.80%)
Jun 10, 2009 6.421 6.476 6.059 6.396 305,862 -0.03(-0.52%)
Jun 09, 2009 6.581 6.581 6.340 6.430 211,377 -0.06(-0.97%)
Jun 08, 2009 6.417 6.564 6.396 6.493 276,136 -0.10(-1.50%)
Jun 05, 2009 6.533 6.621 6.430 6.591 323,123 +0.08(+1.26%)
Jun 04, 2009 6.417 6.606 6.312 6.510 197,615 +0.01(+0.13%)
Jun 03, 2009 6.560 6.650 6.453 6.501 307,068 -0.15(-2.30%)
Jun 02, 2009 6.390 6.870 6.390 6.654 300,726 +0.18(+2.75%)
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.