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

Heico Corp (NY: HEI )

215.54 +1.03 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Dec 29, 2006 7.531 7.608 7.439 7.439 365,365 -0.09(-1.22%)
Dec 28, 2006 7.529 7.568 7.455 7.531 470,799 -0.00(-0.05%)
Dec 27, 2006 7.300 7.545 7.300 7.535 712,463 +0.22(+3.01%)
Dec 26, 2006 7.223 7.355 7.223 7.315 876,877 +0.07(+1.01%)
Dec 22, 2006 7.118 7.290 7.089 7.242 994,838 +0.15(+2.16%)
Dec 21, 2006 7.583 7.583 6.516 7.089 2,947,457 -0.27(-3.72%)
Dec 20, 2006 7.175 7.387 7.167 7.363 458,794 +0.20(+2.73%)
Dec 19, 2006 7.041 7.181 7.041 7.167 367,453 +0.08(+1.11%)
Dec 18, 2006 7.328 7.344 7.089 7.089 507,336 -0.23(-3.14%)
Dec 15, 2006 7.330 7.367 7.319 7.319 453,575 -0.01(-0.13%)
Dec 14, 2006 7.357 7.466 7.328 7.328 280,287 -0.00(-0.05%)
Dec 13, 2006 7.351 7.382 7.309 7.332 650,872 +0.01(+0.08%)
Dec 12, 2006 7.380 7.437 7.301 7.326 245,316 -0.05(-0.70%)
Dec 11, 2006 7.338 7.401 7.326 7.378 282,897 +0.04(+0.55%)
Dec 08, 2006 7.286 7.367 7.248 7.338 128,921 +0.05(+0.66%)
Dec 07, 2006 7.347 7.405 7.286 7.290 189,468 -0.05(-0.68%)
Dec 06, 2006 7.319 7.363 7.288 7.340 244,795 +0.01(+0.08%)
Dec 05, 2006 7.261 7.382 7.252 7.334 289,160 +0.09(+1.22%)
Dec 04, 2006 7.085 7.319 7.085 7.246 352,316 +0.16(+2.22%)
Dec 01, 2006 7.072 7.165 6.993 7.089 399,292 -0.04(-0.51%)
Nov 30, 2006 7.169 7.200 7.125 7.125 431,653 -0.07(-0.91%)
Nov 29, 2006 7.204 7.223 7.133 7.190 377,892 +0.02(+0.27%)
Nov 28, 2006 7.215 7.271 7.108 7.171 263,063 -0.04(-0.53%)
Nov 27, 2006 7.414 7.422 7.146 7.209 474,453 -0.24(-3.26%)
Nov 24, 2006 7.491 7.491 7.407 7.453 80,902 -0.07(-0.87%)
Nov 22, 2006 7.568 7.568 7.495 7.518 165,980 -0.06(-0.73%)
Nov 21, 2006 7.574 7.593 7.529 7.574 375,282 +0.02(+0.33%)
Nov 20, 2006 7.606 7.606 7.514 7.549 285,507 -0.05(-0.71%)
Nov 17, 2006 7.579 7.612 7.510 7.602 256,277 +0.02(+0.30%)
Nov 16, 2006 7.654 7.654 7.577 7.579 330,395 -0.05(-0.60%)
Nov 15, 2006 7.602 7.677 7.591 7.625 457,751 +0.03(+0.40%)
Nov 14, 2006 7.428 7.602 7.388 7.595 289,682 +0.18(+2.43%)
Nov 13, 2006 7.414 7.487 7.399 7.414 206,170 +0.00(+0.00%)
Nov 10, 2006 7.261 7.418 7.234 7.414 331,438 +0.15(+2.11%)
Nov 09, 2006 7.328 7.328 7.223 7.261 379,980 -0.06(-0.76%)
Nov 08, 2006 7.227 7.351 7.194 7.317 277,677 +0.07(+0.98%)
Nov 07, 2006 7.196 7.311 7.181 7.246 375,804 +0.03(+0.48%)
Nov 06, 2006 7.135 7.213 7.121 7.211 419,126 +0.09(+1.29%)
Nov 03, 2006 6.993 7.127 6.993 7.119 598,677 +0.14(+2.06%)
Nov 02, 2006 6.903 6.998 6.903 6.976 655,048 +0.03(+0.50%)
Nov 01, 2006 7.123 7.123 6.916 6.941 555,355 -0.01(-0.14%)
Oct 31, 2006 6.943 6.974 6.901 6.951 391,985 +0.01(+0.11%)
Oct 30, 2006 6.794 6.993 6.773 6.943 376,326 +0.14(+2.06%)
Oct 27, 2006 7.004 7.012 6.786 6.803 326,219 -0.21(-2.98%)
Oct 26, 2006 7.012 7.050 6.945 7.012 312,648 +0.03(+0.41%)
Oct 25, 2006 7.031 7.112 6.897 6.983 473,931 -0.02(-0.27%)
Oct 24, 2006 6.763 7.075 6.763 7.003 930,638 +0.26(+3.89%)
Oct 23, 2006 6.715 6.803 6.704 6.740 347,619 +0.02(+0.31%)
Oct 20, 2006 6.907 6.907 6.702 6.719 350,751 -0.16(-2.39%)
Oct 19, 2006 6.897 6.928 6.853 6.884 317,868 +0.00(+0.03%)
Oct 18, 2006 6.907 6.955 6.847 6.882 299,599 +0.01(+0.08%)
Oct 17, 2006 6.859 6.890 6.782 6.876 254,190 -0.02(-0.31%)
Oct 16, 2006 6.926 7.004 6.895 6.897 406,077 +0.00(+0.00%)
Oct 13, 2006 6.955 6.974 6.872 6.897 325,175 -0.02(-0.36%)
Oct 12, 2006 6.667 6.936 6.667 6.922 530,824 +0.29(+4.33%)
Oct 11, 2006 6.706 6.744 6.575 6.635 441,048 -0.07(-1.06%)
Oct 10, 2006 6.715 6.771 6.700 6.706 618,512 -0.01(-0.11%)
Oct 09, 2006 6.786 6.801 6.667 6.713 941,599 -0.07(-1.04%)
Oct 06, 2006 6.786 6.830 6.709 6.784 1,101,316 +0.00(+0.00%)
Oct 05, 2006 6.732 6.844 6.708 6.784 1,091,399 +0.05(+0.77%)
Oct 04, 2006 6.424 6.754 6.424 6.732 1,227,628 +0.29(+4.52%)
Oct 03, 2006 6.418 6.476 6.328 6.441 1,429,623 -0.01(-0.18%)
Oct 02, 2006 6.581 6.583 6.447 6.453 335,092 -0.12(-1.81%)
Sep 29, 2006 6.721 6.748 6.570 6.572 456,185 -0.15(-2.20%)
Sep 28, 2006 6.723 6.801 6.686 6.719 791,277 -0.00(-0.06%)
Sep 27, 2006 6.744 6.857 6.706 6.723 1,027,199 -0.02(-0.31%)
Sep 26, 2006 6.706 6.828 6.706 6.744 998,492 +0.07(+1.00%)
Sep 25, 2006 6.549 6.732 6.549 6.677 1,013,107 +0.13(+2.02%)
Sep 22, 2006 6.648 6.863 6.504 6.545 1,968,799 +0.15(+2.28%)
Sep 21, 2006 6.481 6.556 6.344 6.399 411,819 -0.06(-0.98%)
Sep 20, 2006 6.278 6.564 6.271 6.462 1,014,150 +0.22(+3.50%)
Sep 19, 2006 6.322 6.357 6.114 6.244 542,307 -0.10(-1.63%)
Sep 18, 2006 6.380 6.395 6.311 6.347 342,399 +0.02(+0.30%)
Sep 15, 2006 6.351 6.414 6.301 6.328 824,682 +0.02(+0.30%)
Sep 14, 2006 6.150 6.319 6.102 6.309 856,521 +0.14(+2.30%)
Sep 13, 2006 6.160 6.194 6.096 6.167 422,780 +0.01(+0.22%)
Sep 12, 2006 6.083 6.207 6.039 6.154 540,741 +0.08(+1.26%)
Sep 11, 2006 6.087 6.108 5.978 6.077 556,921 -0.02(-0.31%)
Sep 08, 2006 6.131 6.188 6.083 6.096 357,536 -0.03(-0.44%)
Sep 07, 2006 6.064 6.198 6.035 6.123 579,887 +0.03(+0.50%)
Sep 06, 2006 6.276 6.322 6.077 6.093 591,892 -0.20(-3.11%)
Sep 05, 2006 6.250 6.370 6.236 6.288 615,380 +0.02(+0.31%)
Sep 01, 2006 6.303 6.409 6.263 6.269 874,268 -0.08(-1.24%)
Aug 31, 2006 6.200 6.409 6.197 6.347 2,357,652 +0.44(+7.39%)
Aug 30, 2006 5.920 5.974 5.870 5.911 659,746 +0.01(+0.19%)
Aug 29, 2006 5.853 5.911 5.809 5.899 315,780 +0.07(+1.25%)
Aug 28, 2006 5.719 5.834 5.690 5.826 389,897 +0.11(+1.98%)
Aug 25, 2006 5.679 5.732 5.654 5.713 938,989 +0.03(+0.61%)
Aug 24, 2006 5.773 5.773 5.604 5.679 691,585 -0.09(-1.59%)
Aug 23, 2006 5.901 5.909 5.771 5.771 246,360 -0.13(-2.18%)
Aug 22, 2006 5.891 5.934 5.878 5.899 557,965 -0.02(-0.36%)
Aug 21, 2006 5.987 5.999 5.892 5.920 391,985 -0.09(-1.53%)
Aug 18, 2006 6.093 6.100 6.006 6.012 442,092 -0.07(-1.10%)
Aug 17, 2006 6.035 6.112 5.993 6.079 291,770 +0.03(+0.54%)
Aug 16, 2006 5.930 6.056 5.930 6.047 350,751 +0.17(+2.94%)
Aug 15, 2006 5.882 5.895 5.824 5.874 419,648 +0.09(+1.62%)
Aug 14, 2006 5.767 5.951 5.765 5.780 272,458 +0.03(+0.50%)
Aug 11, 2006 5.870 5.870 5.719 5.752 567,882 -0.12(-2.02%)
Aug 10, 2006 5.903 5.949 5.832 5.870 312,126 -0.05(-0.87%)
Aug 09, 2006 6.102 6.133 5.911 5.922 376,848 -0.15(-2.49%)
Aug 08, 2006 6.045 6.127 5.999 6.073 1,073,131 +0.03(+0.48%)
Aug 07, 2006 6.016 6.073 6.012 6.045 436,873 +0.01(+0.22%)
Aug 04, 2006 6.016 6.071 6.006 6.031 600,765 +0.06(+0.96%)
Aug 03, 2006 5.786 5.987 5.767 5.974 450,965 +0.17(+2.94%)
Aug 02, 2006 5.709 5.811 5.709 5.803 795,453 +0.07(+1.30%)
Aug 01, 2006 5.920 5.920 5.700 5.729 779,272 -0.18(-3.08%)
Jul 31, 2006 5.939 5.960 5.857 5.911 517,775 -0.07(-1.12%)
Jul 28, 2006 5.863 6.014 5.863 5.978 409,731 +0.13(+2.16%)
Jul 27, 2006 5.863 5.934 5.805 5.851 482,282 +0.00(+0.00%)
Jul 26, 2006 5.757 5.909 5.633 5.851 761,004 +0.08(+1.46%)
Jul 25, 2006 5.681 5.828 5.681 5.767 802,238 +0.09(+1.59%)
Jul 24, 2006 5.451 5.706 5.447 5.677 611,726 +0.24(+4.48%)
Jul 21, 2006 5.520 5.543 5.412 5.433 565,794 -0.09(-1.56%)
Jul 20, 2006 5.566 5.629 5.512 5.520 749,521 -0.04(-0.69%)
Jul 19, 2006 5.221 5.558 5.221 5.558 874,268 +0.34(+6.54%)
Jul 18, 2006 5.282 5.307 5.173 5.217 398,248 -0.06(-1.13%)
Jul 17, 2006 5.317 5.363 5.259 5.276 382,590 -0.05(-0.94%)
Jul 14, 2006 5.336 5.336 5.261 5.326 521,429 -0.03(-0.54%)
Jul 13, 2006 5.460 5.460 5.353 5.355 494,287 -0.11(-2.07%)
Jul 12, 2006 5.451 5.514 5.441 5.468 503,682 +0.01(+0.21%)
Jul 11, 2006 5.393 5.456 5.313 5.456 494,287 +0.04(+0.81%)
Jul 10, 2006 5.495 5.562 5.412 5.412 495,331 -0.07(-1.36%)
Jul 07, 2006 5.447 5.556 5.433 5.487 754,741 +0.04(+0.74%)
Jul 06, 2006 5.525 5.550 5.405 5.447 360,668 -0.07(-1.22%)
Jul 05, 2006 5.403 5.533 5.374 5.514 811,111 +0.10(+1.84%)
Jul 03, 2006 5.451 5.460 5.326 5.414 610,160 -0.02(-0.32%)
Jun 30, 2006 5.263 5.432 5.221 5.432 2,198,457 +0.17(+3.24%)
Jun 29, 2006 5.278 5.336 5.163 5.261 1,051,209 -0.00(-0.04%)
Jun 28, 2006 5.336 5.338 5.205 5.263 561,619 -0.07(-1.33%)
Jun 27, 2006 5.585 5.594 5.330 5.334 676,448 -0.24(-4.30%)
Jun 26, 2006 5.546 5.602 5.522 5.573 432,697 +0.04(+0.73%)
Jun 23, 2006 5.614 5.614 5.522 5.533 477,063 -0.06(-1.10%)
Jun 22, 2006 5.614 5.627 5.527 5.594 520,385 -0.00(-0.03%)
Jun 21, 2006 5.569 5.638 5.560 5.596 803,282 +0.07(+1.25%)
Jun 20, 2006 5.575 5.644 5.525 5.527 634,692 -0.03(-0.55%)
Jun 19, 2006 5.834 5.843 5.518 5.558 965,087 -0.31(-5.35%)
Jun 16, 2006 5.796 5.987 5.776 5.872 2,307,023 +0.06(+1.06%)
Jun 15, 2006 5.709 5.843 5.702 5.811 1,313,750 +0.12(+2.16%)
Jun 14, 2006 5.729 5.824 5.640 5.688 590,848 -0.08(-1.36%)
Jun 13, 2006 6.035 6.160 5.765 5.767 659,224 -0.30(-4.90%)
Jun 12, 2006 6.207 6.207 6.054 6.064 435,829 -0.15(-2.34%)
Jun 09, 2006 6.324 6.345 6.188 6.209 405,555 -0.11(-1.79%)
Jun 08, 2006 6.447 6.453 6.196 6.322 589,282 -0.12(-1.93%)
Jun 07, 2006 6.514 6.715 6.445 6.447 541,785 -0.05(-0.83%)
Jun 06, 2006 6.524 6.560 6.435 6.501 655,048 -0.01(-0.15%)
Jun 05, 2006 6.572 6.610 6.476 6.510 1,128,980 -0.06(-0.93%)
Jun 02, 2006 6.207 6.872 6.207 6.572 1,275,126 +0.46(+7.46%)
Jun 01, 2006 5.872 6.119 5.872 6.116 403,990 +0.24(+4.14%)
May 31, 2006 5.767 5.911 5.767 5.872 430,609 +0.11(+1.96%)
May 30, 2006 5.909 5.909 5.759 5.759 359,624 -0.13(-2.28%)
May 26, 2006 5.834 5.911 5.824 5.893 169,112 +0.09(+1.52%)
May 25, 2006 5.671 5.811 5.671 5.805 298,034 +0.15(+2.61%)
May 24, 2006 5.786 5.786 5.575 5.658 442,614 -0.14(-2.44%)
May 23, 2006 5.905 5.939 5.790 5.799 194,165 -0.11(-1.78%)
May 22, 2006 5.939 5.960 5.820 5.905 235,921 -0.06(-0.96%)
May 19, 2006 5.947 5.999 5.845 5.962 270,370 +0.02(+0.29%)
May 18, 2006 5.955 6.014 5.945 5.945 176,941 +0.00(+0.00%)
May 17, 2006 6.045 6.050 5.909 5.945 389,375 -0.13(-2.18%)
May 16, 2006 6.035 6.102 6.035 6.077 146,146 +0.02(+0.41%)
May 15, 2006 6.140 6.171 6.004 6.052 379,980 -0.11(-1.71%)
May 12, 2006 6.313 6.313 6.108 6.158 480,716 -0.17(-2.66%)
May 11, 2006 6.518 6.552 6.322 6.326 402,424 -0.21(-3.25%)
May 10, 2006 6.585 6.591 6.499 6.539 243,229 -0.05(-0.70%)
May 09, 2006 6.591 6.594 6.562 6.585 116,917 -0.02(-0.23%)
May 08, 2006 6.591 6.656 6.572 6.600 217,131 -0.01(-0.14%)
May 05, 2006 6.773 6.794 6.602 6.610 221,829 -0.14(-2.13%)
May 04, 2006 6.725 6.784 6.671 6.754 232,268 +0.03(+0.48%)
May 03, 2006 6.485 6.780 6.483 6.721 440,004 +0.25(+3.79%)
May 02, 2006 6.409 6.478 6.380 6.476 209,302 +0.08(+1.20%)
May 01, 2006 6.284 6.476 6.284 6.399 306,385 +0.11(+1.83%)
Apr 28, 2006 6.322 6.361 6.219 6.284 252,102 -0.07(-1.03%)
Apr 27, 2006 6.361 6.437 6.309 6.349 362,755 -0.03(-0.54%)
Apr 26, 2006 6.370 6.455 6.370 6.384 252,102 -0.00(-0.06%)
Apr 25, 2006 6.437 6.437 6.347 6.388 295,946 -0.07(-1.07%)
Apr 24, 2006 6.527 6.527 6.455 6.457 281,853 -0.07(-1.03%)
Apr 21, 2006 6.581 6.581 6.491 6.524 386,243 +0.01(+0.09%)
Apr 20, 2006 6.585 6.585 6.478 6.518 190,512 -0.06(-0.96%)
Apr 19, 2006 6.596 6.646 6.552 6.581 302,209 -0.02(-0.23%)
Apr 18, 2006 6.227 6.608 6.221 6.596 637,824 +0.35(+5.68%)
Apr 17, 2006 6.246 6.284 6.232 6.242 545,438 -0.00(-0.03%)
Apr 13, 2006 6.139 6.271 6.121 6.244 157,629 +0.11(+1.72%)
Apr 12, 2006 6.045 6.140 6.041 6.139 196,253 +0.09(+1.46%)
Apr 11, 2006 6.131 6.139 6.029 6.050 243,229 -0.08(-1.31%)
Apr 10, 2006 6.112 6.150 6.102 6.131 183,204 +0.02(+0.31%)
Apr 07, 2006 6.236 6.265 6.110 6.112 336,136 -0.10(-1.66%)
Apr 06, 2006 6.188 6.253 6.131 6.215 214,521 +0.02(+0.28%)
Apr 05, 2006 6.188 6.246 6.150 6.198 275,590 +0.03(+0.47%)
Apr 04, 2006 6.073 6.207 6.045 6.169 353,882 +0.09(+1.48%)
Apr 03, 2006 6.085 6.131 6.031 6.079 385,721 +0.01(+0.13%)
Mar 31, 2006 6.125 6.125 6.045 6.071 232,268 -0.05(-0.81%)
Mar 30, 2006 6.169 6.169 6.054 6.121 164,414 -0.04(-0.65%)
Mar 29, 2006 5.847 6.202 5.847 6.162 320,477 +0.13(+2.19%)
Mar 28, 2006 6.098 6.169 6.014 6.029 245,316 -0.07(-1.16%)
Mar 27, 2006 6.054 6.110 6.052 6.100 150,843 +0.01(+0.19%)
Mar 24, 2006 6.035 6.089 6.012 6.089 204,604 +0.06(+0.95%)
Mar 23, 2006 6.045 6.045 5.970 6.031 174,853 -0.02(-0.38%)
Mar 22, 2006 6.014 6.056 5.989 6.054 382,068 +0.04(+0.67%)
Mar 21, 2006 6.131 6.163 6.010 6.014 340,312 -0.12(-1.97%)
Mar 20, 2006 6.108 6.188 6.070 6.135 522,994 +0.02(+0.34%)
Mar 17, 2006 5.981 6.119 5.957 6.114 1,202,053 +0.13(+2.21%)
Mar 16, 2006 5.997 5.997 5.941 5.981 288,116 -0.00(-0.03%)
Mar 15, 2006 5.939 5.995 5.907 5.983 363,799 +0.05(+0.87%)
Mar 14, 2006 5.939 5.964 5.903 5.932 376,326 +0.03(+0.52%)
Mar 13, 2006 5.920 5.966 5.895 5.901 458,794 -0.01(-0.23%)
Mar 10, 2006 5.824 5.930 5.808 5.914 226,526 +0.09(+1.48%)
Mar 09, 2006 5.878 5.932 5.805 5.828 278,199 -0.07(-1.17%)
Mar 08, 2006 5.907 5.935 5.878 5.897 441,570 -0.02(-0.29%)
Mar 07, 2006 5.882 5.964 5.843 5.914 385,721 +0.03(+0.55%)
Mar 06, 2006 5.792 5.997 5.792 5.882 420,692 -0.09(-1.54%)
Mar 03, 2006 5.891 6.125 5.834 5.974 725,511 +0.07(+1.23%)
Mar 02, 2006 5.690 5.926 5.623 5.901 1,004,233 +0.28(+4.98%)
Mar 01, 2006 5.623 5.932 5.577 5.621 433,219 -0.02(-0.27%)
Feb 28, 2006 5.709 5.700 5.633 5.637 459,838 -0.07(-1.28%)
Feb 27, 2006 5.671 5.794 5.604 5.709 685,321 +0.06(+1.02%)
Feb 24, 2006 5.508 5.658 5.497 5.652 372,151 +0.13(+2.29%)
Feb 23, 2006 5.524 5.750 5.470 5.525 576,755 -0.02(-0.31%)
Feb 22, 2006 5.508 5.635 5.476 5.543 433,219 +0.04(+0.66%)
Feb 21, 2006 5.445 5.568 5.403 5.506 805,370 +0.04(+0.77%)
Feb 17, 2006 5.278 5.489 5.085 5.464 676,970 +0.20(+3.71%)
Feb 16, 2006 5.029 5.294 5.029 5.269 524,560 +0.25(+4.88%)
Feb 15, 2006 4.991 5.029 4.956 5.023 359,102 +0.03(+0.65%)
Feb 14, 2006 5.000 5.018 4.981 4.991 514,121 +0.01(+0.23%)
Feb 13, 2006 4.832 5.056 4.824 4.979 1,058,516 +0.15(+3.05%)
Feb 10, 2006 4.723 4.838 4.723 4.832 1,288,697 +0.09(+1.98%)
Feb 09, 2006 4.738 4.751 4.717 4.738 424,346 +0.01(+0.20%)
Feb 08, 2006 4.728 4.748 4.717 4.728 275,068 +0.01(+0.28%)
Feb 07, 2006 4.726 4.759 4.707 4.715 330,916 -0.02(-0.49%)
Feb 06, 2006 4.723 4.755 4.705 4.738 693,672 +0.00(+0.04%)
Feb 03, 2006 4.740 4.780 4.736 4.736 238,009 -0.01(-0.24%)
Feb 02, 2006 4.851 4.853 4.740 4.748 413,907 -0.11(-2.29%)
Feb 01, 2006 4.836 4.903 4.828 4.859 208,780 +0.02(+0.48%)
Jan 31, 2006 4.847 4.876 4.830 4.836 206,692 -0.02(-0.39%)
Jan 30, 2006 4.914 4.914 4.843 4.855 298,556 -0.06(-1.21%)
Jan 27, 2006 4.866 4.931 4.838 4.914 214,521 +0.04(+0.83%)
Jan 26, 2006 4.820 4.874 4.799 4.874 195,209 +0.07(+1.35%)
Jan 25, 2006 4.874 4.889 4.771 4.809 174,331 -0.06(-1.26%)
Jan 24, 2006 4.809 4.870 4.757 4.870 189,990 +0.08(+1.68%)
Jan 23, 2006 4.761 4.841 4.742 4.790 196,775 +0.02(+0.40%)
Jan 20, 2006 4.864 4.864 4.771 4.771 334,570 -0.09(-1.93%)
Jan 19, 2006 4.876 4.905 4.849 4.864 218,697 +0.00(+0.04%)
Jan 18, 2006 4.790 4.876 4.790 4.863 171,721 +0.06(+1.16%)
Jan 17, 2006 4.866 4.887 4.795 4.807 192,599 -0.07(-1.41%)
Jan 13, 2006 4.876 4.887 4.845 4.876 122,136 +0.01(+0.20%)
Jan 12, 2006 4.914 4.941 4.828 4.866 168,068 -0.05(-1.09%)
Jan 11, 2006 4.976 4.981 4.828 4.920 311,604 -0.06(-1.12%)
Jan 10, 2006 4.987 4.995 4.933 4.976 233,312 -0.01(-0.19%)
Jan 09, 2006 4.987 5.004 4.962 4.985 257,321 +0.01(+0.27%)
Jan 06, 2006 4.954 4.993 4.876 4.972 315,258 +0.02(+0.39%)
Jan 05, 2006 4.972 4.993 4.953 4.953 312,648 -0.03(-0.58%)
Jan 04, 2006 4.981 5.018 4.962 4.981 409,209 -0.01(-0.12%)
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.