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

Allied Motion Tech (NQ: AMOT )

34.08 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 22, 2023 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 (%)
Oct 31, 2006 3.209 3.345 3.184 3.345 42,788 +0.17(+5.26%)
Oct 30, 2006 3.221 3.252 3.103 3.178 16,322 +0.02(+0.59%)
Oct 27, 2006 2.961 3.221 2.961 3.159 54,558 +0.15(+4.94%)
Oct 26, 2006 2.942 3.048 2.942 3.010 9,524 +0.06(+1.89%)
Oct 25, 2006 2.955 3.035 2.911 2.955 11,946 +0.01(+0.42%)
Oct 24, 2006 2.949 3.035 2.942 2.942 5,349 -0.03(-1.04%)
Oct 23, 2006 2.998 3.004 2.973 2.973 9,201 -0.04(-1.23%)
Oct 20, 2006 2.887 3.091 2.887 3.010 19,130 +0.01(+0.21%)
Oct 19, 2006 2.961 3.072 2.837 3.004 10,089 +0.05(+1.68%)
Oct 18, 2006 2.986 3.010 2.942 2.955 8,878 -0.06(-1.93%)
Oct 17, 2006 3.097 3.097 2.992 3.013 6,215 -0.08(-2.72%)
Oct 16, 2006 3.029 3.103 3.017 3.097 14,760 +0.00(+0.00%)
Oct 13, 2006 3.085 3.103 3.066 3.097 5,811 -0.01(-0.20%)
Oct 12, 2006 3.128 3.128 3.076 3.103 6,457 -0.01(-0.20%)
Oct 11, 2006 3.079 3.110 3.079 3.110 7,087 +0.01(+0.40%)
Oct 10, 2006 3.097 3.116 3.035 3.097 3,858 +0.02(+0.81%)
Oct 09, 2006 2.992 3.116 2.992 3.072 2,931 -0.04(-1.39%)
Oct 06, 2006 3.017 3.116 2.961 3.116 6,828 +0.06(+1.82%)
Oct 05, 2006 2.942 3.060 2.942 3.060 5,818 +0.17(+6.01%)
Oct 04, 2006 2.856 3.035 2.819 2.887 43,716 +0.04(+1.53%)
Oct 03, 2006 2.806 2.911 2.806 2.843 16,692 -0.05(-1.71%)
Oct 02, 2006 2.874 2.992 2.874 2.893 9,960 -0.08(-2.71%)
Sep 29, 2006 2.967 2.973 2.967 2.973 807 +0.02(+0.54%)
Sep 28, 2006 3.010 3.010 2.942 2.957 4,208 +0.02(+0.51%)
Sep 27, 2006 2.955 2.973 2.918 2.942 16,627 -0.07(-2.46%)
Sep 26, 2006 2.949 3.017 2.949 3.017 5,916 +0.09(+3.18%)
Sep 25, 2006 2.942 2.980 2.912 2.924 9,298 -0.09(-3.08%)
Sep 22, 2006 3.017 3.017 3.017 3.017 645 -0.01(-0.41%)
Sep 21, 2006 3.035 3.035 2.973 3.029 10,574 -0.09(-2.79%)
Sep 20, 2006 3.010 3.116 3.010 3.116 7,264 +0.13(+4.36%)
Sep 19, 2006 2.911 3.091 2.911 2.986 11,268 +0.00(+0.00%)
Sep 18, 2006 3.048 3.097 2.942 2.986 10,433 -0.12(-3.98%)
Sep 15, 2006 3.072 3.215 3.072 3.110 7,587 -0.02(-0.59%)
Sep 14, 2006 3.165 3.209 3.064 3.128 14,932 -0.03(-0.98%)
Sep 13, 2006 3.097 3.209 3.066 3.159 12,947 +0.06(+2.00%)
Sep 12, 2006 3.059 3.097 3.041 3.097 1,775 +0.06(+2.04%)
Sep 11, 2006 3.097 3.097 3.023 3.035 2,870 -0.01(-0.41%)
Sep 08, 2006 3.141 3.141 3.010 3.048 8,397 -0.04(-1.20%)
Sep 07, 2006 3.147 3.159 3.035 3.085 12,269 +0.00(+0.00%)
Sep 06, 2006 2.998 3.091 2.986 3.085 8,717 +0.15(+5.06%)
Sep 05, 2006 3.066 3.066 2.924 2.936 14,735 -0.07(-2.47%)
Sep 01, 2006 2.918 3.010 2.843 3.010 26,953 +0.12(+4.29%)
Aug 31, 2006 2.899 2.955 2.887 2.887 9,524 +0.04(+1.53%)
Aug 30, 2006 2.924 2.924 2.831 2.843 5,822 -0.06(-2.13%)
Aug 29, 2006 2.837 2.905 2.781 2.905 20,095 +0.04(+1.52%)
Aug 28, 2006 2.849 2.874 2.828 2.862 11,715 +0.04(+1.32%)
Aug 25, 2006 2.818 2.905 2.818 2.825 8,698 -0.02(-0.87%)
Aug 24, 2006 2.874 2.911 2.831 2.849 9,038 -0.02(-0.86%)
Aug 23, 2006 2.880 2.992 2.806 2.874 29,865 -0.07(-2.32%)
Aug 22, 2006 2.949 2.949 2.849 2.942 27,427 +0.00(+0.00%)
Aug 21, 2006 2.973 3.023 2.942 2.942 22,497 +0.00(+0.00%)
Aug 18, 2006 2.973 3.004 2.942 2.942 9,837 +0.00(+0.00%)
Aug 17, 2006 2.986 3.004 2.942 2.942 9,871 -0.01(-0.21%)
Aug 16, 2006 2.967 3.035 2.942 2.949 22,555 -0.04(-1.24%)
Aug 15, 2006 2.967 3.035 2.967 2.986 11,623 +0.04(+1.26%)
Aug 14, 2006 3.010 3.017 2.868 2.949 23,974 -0.03(-1.04%)
Aug 11, 2006 3.097 3.097 2.980 2.980 24,003 -0.12(-3.80%)
Aug 10, 2006 3.128 3.190 3.097 3.097 16,387 -0.06(-1.96%)
Aug 09, 2006 3.116 3.233 3.116 3.159 11,681 -0.02(-0.78%)
Aug 08, 2006 3.283 3.401 3.029 3.184 64,901 -0.02(-0.62%)
Aug 07, 2006 3.196 3.228 3.103 3.204 14,375 -0.02(-0.54%)
Aug 04, 2006 3.153 3.240 3.153 3.221 6,941 +0.01(+0.19%)
Aug 03, 2006 3.159 3.252 3.159 3.215 21,156 +0.06(+1.76%)
Aug 02, 2006 3.035 3.227 3.035 3.159 14,721 +0.04(+1.39%)
Aug 01, 2006 3.072 3.258 3.010 3.116 12,478 +0.02(+0.60%)
Jul 31, 2006 3.085 3.097 2.980 3.097 12,796 +0.15(+5.04%)
Jul 28, 2006 2.992 3.072 2.949 2.949 10,331 -0.11(-3.45%)
Jul 27, 2006 2.973 3.085 2.973 3.054 22,864 +0.04(+1.44%)
Jul 26, 2006 3.221 3.221 2.856 3.010 36,208 -0.21(-6.54%)
Jul 25, 2006 3.227 3.271 3.221 3.221 5,112 -0.05(-1.52%)
Jul 24, 2006 3.075 3.345 3.075 3.271 8,661 +0.04(+1.15%)
Jul 21, 2006 3.227 3.326 3.227 3.233 18,314 -0.04(-1.32%)
Jul 20, 2006 3.314 3.339 3.277 3.277 8,688 -0.01(-0.19%)
Jul 19, 2006 3.293 3.333 3.283 3.283 3,422 -0.02(-0.56%)
Jul 18, 2006 3.289 3.326 3.289 3.302 12,579 +0.00(+0.00%)
Jul 17, 2006 3.364 3.364 3.277 3.302 6,360 -0.04(-1.30%)
Jul 14, 2006 3.333 3.388 3.272 3.345 17,945 +0.07(+2.27%)
Jul 13, 2006 3.333 3.357 3.240 3.271 18,565 -0.07(-2.04%)
Jul 12, 2006 3.246 3.395 3.246 3.339 16,203 -0.01(-0.18%)
Jul 11, 2006 3.345 3.345 3.283 3.345 14,771 -0.02(-0.56%)
Jul 10, 2006 3.345 3.364 3.345 3.364 2,653 -0.01(-0.18%)
Jul 07, 2006 3.388 3.395 3.265 3.370 15,136 -0.03(-0.91%)
Jul 06, 2006 3.401 3.401 3.345 3.401 17,870 +0.00(+0.00%)
Jul 05, 2006 3.401 3.401 3.240 3.401 9,109 +0.00(+0.00%)
Jul 03, 2006 3.401 3.401 3.277 3.401 4,885 +0.10(+3.00%)
Jun 30, 2006 3.308 3.308 3.258 3.302 8,452 +0.04(+1.14%)
Jun 29, 2006 3.314 3.314 3.264 3.264 8,394 +0.01(+0.19%)
Jun 28, 2006 3.252 3.314 3.252 3.258 30,882 +0.04(+1.15%)
Jun 27, 2006 3.159 3.227 3.084 3.221 16,143 +0.12(+3.79%)
Jun 26, 2006 3.221 3.221 3.010 3.103 7,587 -0.12(-3.65%)
Jun 23, 2006 2.980 3.252 2.980 3.221 33,982 +0.23(+7.66%)
Jun 22, 2006 3.079 3.122 2.986 2.992 24,420 -0.18(-5.66%)
Jun 21, 2006 3.048 3.209 2.967 3.172 39,713 +0.01(+0.39%)
Jun 20, 2006 3.066 3.159 3.066 3.159 17,956 +0.02(+0.59%)
Jun 19, 2006 3.215 3.221 3.060 3.141 24,400 +0.02(+0.80%)
Jun 16, 2006 3.103 3.147 3.060 3.116 12,549 +0.00(+0.00%)
Jun 15, 2006 3.095 3.172 2.986 3.116 22,529 +0.00(+0.00%)
Jun 14, 2006 2.942 3.172 2.942 3.116 34,708 +0.08(+2.65%)
Jun 13, 2006 2.955 3.209 2.918 3.035 27,526 +0.05(+1.66%)
Jun 12, 2006 2.905 3.209 2.880 2.986 53,843 -0.05(-1.63%)
Jun 09, 2006 3.172 3.172 2.849 3.035 40,247 -0.09(-2.78%)
Jun 08, 2006 2.980 3.221 2.757 3.122 86,960 +0.11(+3.49%)
Jun 07, 2006 3.066 3.066 2.973 3.017 7,923 -0.14(-4.51%)
Jun 06, 2006 3.215 3.215 3.128 3.159 21,432 -0.01(-0.20%)
Jun 05, 2006 3.072 3.221 3.004 3.165 45,836 +0.09(+3.02%)
Jun 02, 2006 3.116 3.221 2.856 3.072 14,781 -0.02(-0.80%)
Jun 01, 2006 3.184 3.190 3.035 3.097 34,521 -0.03(-0.99%)
May 31, 2006 2.893 3.215 2.880 3.128 24,430 +0.24(+8.14%)
May 30, 2006 3.072 3.072 2.893 2.893 5,811 -0.11(-3.71%)
May 26, 2006 3.048 3.215 3.004 3.004 7,540 +0.09(+2.97%)
May 25, 2006 2.949 2.986 2.862 2.918 31,841 +0.05(+1.73%)
May 24, 2006 2.862 2.905 2.831 2.868 42,877 -0.01(-0.43%)
May 23, 2006 2.818 2.880 2.818 2.880 16,232 +0.06(+1.97%)
May 22, 2006 2.849 2.862 2.769 2.825 25,853 -0.09(-2.98%)
May 19, 2006 2.924 2.930 2.911 2.911 6,657 -0.02(-0.63%)
May 18, 2006 2.911 2.967 2.911 2.930 25,506 -0.02(-0.63%)
May 17, 2006 3.004 3.004 2.868 2.949 26,622 -0.08(-2.54%)
May 16, 2006 3.004 3.041 2.942 3.025 31,641 +0.03(+1.11%)
May 15, 2006 3.147 3.147 2.949 2.992 34,808 -0.13(-4.17%)
May 12, 2006 3.066 3.122 3.066 3.122 39,987 +0.10(+3.28%)
May 11, 2006 3.060 3.091 3.010 3.023 31,534 +0.00(+0.00%)
May 10, 2006 3.091 3.103 2.961 3.023 43,290 -0.09(-2.98%)
May 09, 2006 3.190 3.196 2.942 3.116 166,874 -0.06(-1.85%)
May 08, 2006 2.651 3.320 2.651 3.175 496,999 +0.54(+20.59%)
May 05, 2006 2.633 2.825 2.633 2.633 27,968 +0.00(+0.00%)
May 04, 2006 2.633 2.676 2.589 2.633 33,580 -0.01(-0.47%)
May 03, 2006 2.726 2.812 2.608 2.645 29,085 +0.00(+0.00%)
May 02, 2006 2.633 2.818 2.602 2.645 33,040 -0.01(-0.47%)
May 01, 2006 3.004 3.004 2.552 2.657 121,807 -0.22(-7.74%)
Apr 28, 2006 2.899 3.066 2.794 2.880 131,731 +0.09(+3.10%)
Apr 27, 2006 3.370 3.432 2.707 2.794 285,963 -0.56(-16.64%)
Apr 26, 2006 2.317 3.710 2.317 3.351 731,106 +1.07(+47.01%)
Apr 25, 2006 2.261 2.323 2.249 2.280 4,843 +0.07(+3.08%)
Apr 24, 2006 2.273 2.273 2.199 2.211 8,635 -0.08(-3.51%)
Apr 21, 2006 2.292 2.292 2.292 2.292 403 -0.02(-1.07%)
Apr 20, 2006 2.273 2.317 2.273 2.317 15,943 +0.05(+2.19%)
Apr 19, 2006 2.267 2.267 2.230 2.267 4,964 +0.04(+1.67%)
Apr 18, 2006 2.341 2.341 2.187 2.230 5,165 -0.09(-3.74%)
Apr 17, 2006 2.304 2.379 2.261 2.317 4,102 +0.02(+1.08%)
Apr 13, 2006 2.311 2.379 2.267 2.292 5,500 -0.03(-1.33%)
Apr 12, 2006 2.224 2.379 2.224 2.323 10,186 +0.12(+5.63%)
Apr 11, 2006 2.403 2.403 2.119 2.199 14,845 -0.20(-8.51%)
Apr 10, 2006 2.366 2.404 2.366 2.403 1,880 -0.03(-1.11%)
Apr 07, 2006 2.478 2.478 2.416 2.430 2,744 -0.07(-2.65%)
Apr 06, 2006 2.459 2.515 2.459 2.496 1,278 +0.08(+3.33%)
Apr 05, 2006 2.564 2.564 2.366 2.416 20,287 -0.13(-5.11%)
Apr 04, 2006 2.308 2.608 2.308 2.546 18,729 +0.22(+9.60%)
Apr 03, 2006 2.360 2.379 2.323 2.323 6,278 -0.01(-0.27%)
Mar 31, 2006 2.323 2.329 2.323 2.329 8,556 +0.00(+0.00%)
Mar 30, 2006 2.304 2.474 2.304 2.329 5,714 -0.04(-1.62%)
Mar 29, 2006 2.255 2.368 2.255 2.368 4,597 +0.14(+6.17%)
Mar 28, 2006 2.280 2.280 2.230 2.230 8,399 -0.05(-2.17%)
Mar 27, 2006 2.323 2.360 2.230 2.280 11,179 -0.13(-5.40%)
Mar 24, 2006 2.410 2.410 2.410 2.410 807 -0.02(-0.77%)
Mar 23, 2006 2.323 2.589 2.323 2.428 11,623 +0.12(+5.09%)
Mar 22, 2006 2.230 2.335 2.230 2.311 6,457 +0.03(+1.36%)
Mar 21, 2006 2.317 2.317 2.236 2.280 8,488 +0.00(+0.00%)
Mar 20, 2006 2.323 2.323 2.236 2.280 6,316 -0.05(-2.13%)
Mar 17, 2006 2.323 2.379 2.267 2.329 15,901 -0.13(-5.29%)
Mar 16, 2006 2.664 2.695 2.416 2.459 15,659 -0.17(-6.59%)
Mar 15, 2006 2.534 2.633 2.534 2.633 6,023 +0.12(+4.94%)
Mar 14, 2006 2.515 2.521 2.478 2.509 1,452 +0.02(+1.00%)
Mar 13, 2006 2.527 2.546 2.484 2.484 10,393 -0.09(-3.59%)
Mar 10, 2006 2.577 2.577 2.577 2.577 0 +0.00(+0.00%)
Mar 09, 2006 2.577 2.577 2.577 2.577 0 +0.00(+0.00%)
Mar 08, 2006 2.558 2.589 2.558 2.577 1,937 -0.06(-2.13%)
Mar 07, 2006 2.633 2.633 2.633 2.633 0 +0.00(+0.00%)
Mar 06, 2006 2.602 2.633 2.602 2.633 322 +0.13(+5.20%)
Mar 03, 2006 2.509 2.652 2.503 2.503 15,915 -0.01(-0.25%)
Mar 02, 2006 2.664 2.695 2.509 2.509 3,897 -0.14(-5.37%)
Mar 01, 2006 2.688 2.763 2.651 2.651 3,131 -0.09(-3.39%)
Feb 28, 2006 2.781 2.757 2.744 2.744 322 -0.04(-1.34%)
Feb 27, 2006 2.787 2.787 2.726 2.781 1,452 +0.06(+2.28%)
Feb 24, 2006 2.719 2.719 2.719 2.719 548 -0.01(-0.19%)
Feb 23, 2006 2.725 2.725 2.725 2.725 161 +0.03(+1.11%)
Feb 22, 2006 2.695 2.695 2.695 2.695 8,680 -0.01(-0.23%)
Feb 21, 2006 2.787 2.787 2.682 2.701 2,679 -0.04(-1.58%)
Feb 17, 2006 2.664 2.744 2.664 2.744 16,117 +0.05(+1.84%)
Feb 16, 2006 2.732 2.732 2.670 2.695 6,457 +0.03(+1.16%)
Feb 15, 2006 2.664 2.664 2.664 2.664 2,337 +0.00(+0.00%)
Feb 14, 2006 2.664 2.664 2.664 2.664 0 +0.00(+0.00%)
Feb 13, 2006 2.583 2.664 2.583 2.664 2,100 -0.03(-1.15%)
Feb 10, 2006 2.602 2.695 2.602 2.695 839 -0.04(-1.58%)
Feb 09, 2006 2.639 2.738 2.571 2.738 8,073 +0.07(+2.75%)
Feb 08, 2006 2.683 2.683 2.664 2.665 10,251 -0.07(-2.67%)
Feb 07, 2006 2.701 2.738 2.664 2.738 12,156 -0.03(-1.12%)
Feb 06, 2006 2.695 2.787 2.695 2.769 3,034 +0.01(+0.45%)
Feb 03, 2006 2.738 2.787 2.701 2.757 17,656 +0.02(+0.68%)
Feb 02, 2006 2.738 2.738 2.726 2.738 3,147 +0.00(+0.00%)
Feb 01, 2006 2.732 2.781 2.732 2.738 7,587 -0.02(-0.67%)
Jan 31, 2006 2.719 2.757 2.695 2.757 3,244 +0.06(+2.30%)
Jan 30, 2006 2.726 2.757 2.695 2.695 9,301 -0.03(-1.14%)
Jan 27, 2006 2.726 2.766 2.726 2.726 15,914 +0.01(+0.46%)
Jan 26, 2006 2.682 2.713 2.682 2.713 2,421 -0.02(-0.68%)
Jan 25, 2006 2.682 2.732 2.682 2.732 2,828 +0.04(+1.38%)
Jan 24, 2006 2.688 2.695 2.688 2.695 807 +0.05(+1.87%)
Jan 23, 2006 2.645 2.651 2.645 2.645 10,170 +0.00(+0.00%)
Jan 20, 2006 2.714 2.714 2.602 2.645 10,735 -0.04(-1.39%)
Jan 19, 2006 2.664 2.682 2.633 2.682 484 -0.01(-0.23%)
Jan 18, 2006 2.664 2.726 2.546 2.688 25,377 +0.02(+0.93%)
Jan 17, 2006 2.670 2.719 2.602 2.664 8,409 -0.03(-1.15%)
Jan 13, 2006 2.626 2.695 2.626 2.695 11,055 +0.07(+2.60%)
Jan 12, 2006 2.571 2.626 2.571 2.626 5,004 +0.03(+1.19%)
Jan 11, 2006 2.595 2.605 2.571 2.595 9,821 -0.04(-1.41%)
Jan 10, 2006 2.695 2.695 2.633 2.633 7,840 -0.06(-2.30%)
Jan 09, 2006 2.695 2.695 2.695 2.695 3,385 +0.03(+1.16%)
Jan 06, 2006 2.664 2.688 2.664 2.664 6,457 +0.05(+1.90%)
Jan 05, 2006 2.478 2.614 2.478 2.614 9,805 +0.09(+3.43%)
Jan 04, 2006 2.527 2.529 2.527 2.527 5,130 -0.04(-1.69%)
Jan 03, 2006 2.571 2.571 2.540 2.571 5,892 -0.01(-0.48%)
Dec 30, 2005 2.509 2.695 2.478 2.583 22,407 +0.01(+0.48%)
Dec 29, 2005 2.626 2.626 2.540 2.571 6,780 -0.06(-2.12%)
Dec 28, 2005 2.620 2.626 2.465 2.626 10,008 +0.01(+0.24%)
Dec 27, 2005 2.602 2.620 2.602 2.620 1,614 +0.07(+2.67%)
Dec 23, 2005 2.397 2.552 2.397 2.552 24,670 +0.09(+3.52%)
Dec 22, 2005 2.478 2.478 2.465 2.465 7,264 -0.01(-0.50%)
Dec 21, 2005 2.472 2.490 2.472 2.478 3,230 +0.01(+0.50%)
Dec 20, 2005 2.478 2.490 2.428 2.465 5,650 -0.01(-0.50%)
Dec 19, 2005 2.571 2.571 2.478 2.478 8,165 -0.07(-2.68%)
Dec 16, 2005 2.571 2.620 2.546 2.546 4,681 -0.04(-1.44%)
Dec 15, 2005 2.571 2.585 2.571 2.583 2,216 +0.00(+0.08%)
Dec 14, 2005 2.610 2.610 2.571 2.581 4,778 -0.03(-1.03%)
Dec 13, 2005 2.602 2.608 2.602 2.608 10,452 -0.01(-0.24%)
Dec 12, 2005 2.657 2.750 2.614 2.614 5,811 -0.01(-0.24%)
Dec 09, 2005 2.664 2.727 2.620 2.620 6,982 +0.02(+0.71%)
Dec 08, 2005 2.664 2.664 2.602 2.602 1,233 +0.00(+0.00%)
Dec 07, 2005 2.719 2.719 2.602 2.602 22,207 -0.01(-0.24%)
Dec 06, 2005 2.608 2.651 2.608 2.608 7,287 +0.00(+0.00%)
Dec 05, 2005 2.608 2.787 2.540 2.608 31,631 +0.00(+0.00%)
Dec 02, 2005 2.595 2.664 2.490 2.608 32,044 +0.14(+5.78%)
Dec 01, 2005 2.403 2.527 2.391 2.465 33,183 +0.10(+4.19%)
Nov 30, 2005 2.416 2.416 2.366 2.366 3,874 -0.02(-0.78%)
Nov 29, 2005 2.385 2.416 2.385 2.385 3,608 -0.03(-1.28%)
Nov 28, 2005 2.410 2.441 2.410 2.416 5,165 +0.00(+0.15%)
Nov 25, 2005 2.292 2.416 2.292 2.412 4,399 +0.05(+1.94%)
Nov 23, 2005 2.273 2.366 2.261 2.366 3,874 +0.11(+4.66%)
Nov 22, 2005 2.211 2.354 2.211 2.261 4,681 -0.02(-0.82%)
Nov 21, 2005 2.416 2.416 2.172 2.280 16,976 -0.08(-3.41%)
Nov 18, 2005 2.428 2.478 2.360 2.360 9,815 -0.06(-2.28%)
Nov 17, 2005 2.280 2.415 2.230 2.415 10,509 +0.14(+5.95%)
Nov 16, 2005 2.341 2.341 2.249 2.280 5,892 -0.06(-2.39%)
Nov 15, 2005 2.242 2.335 2.242 2.335 8,449 +0.10(+4.46%)
Nov 14, 2005 2.230 2.236 2.174 2.236 5,860 +0.01(+0.25%)
Nov 11, 2005 2.193 2.230 2.193 2.230 1,291 +0.08(+3.75%)
Nov 10, 2005 2.162 2.168 2.106 2.149 11,258 -0.02(-0.86%)
Nov 09, 2005 2.156 2.205 2.106 2.168 8,556 -0.03(-1.41%)
Nov 08, 2005 2.168 2.199 2.168 2.199 7,748 +0.03(+1.43%)
Nov 07, 2005 2.187 2.211 2.162 2.168 2,700 -0.06(-2.51%)
Nov 04, 2005 2.199 2.230 2.193 2.224 1,291 +0.03(+1.41%)
Nov 03, 2005 2.224 2.255 2.180 2.193 8,446 +0.01(+0.57%)
Nov 02, 2005 2.323 2.385 2.081 2.180 49,996 -0.11(-4.86%)
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.