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

Heico Corp (NY: HEI )

215.44 +2.60 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2005 5.069 5.069 4.958 4.958 463,492 -0.11(-2.19%)
Dec 29, 2005 5.077 5.150 5.062 5.069 276,112 -0.00(-0.04%)
Dec 28, 2005 5.010 5.087 4.991 5.071 447,834 +0.07(+1.42%)
Dec 27, 2005 5.077 5.135 4.966 5.000 762,570 -0.06(-1.21%)
Dec 23, 2005 4.847 5.085 4.847 5.062 746,911 +0.22(+4.51%)
Dec 22, 2005 4.886 5.259 4.840 4.843 2,338,862 +0.23(+5.03%)
Dec 21, 2005 4.589 4.638 4.583 4.612 84,034 +0.03(+0.75%)
Dec 20, 2005 4.512 4.608 4.491 4.577 171,721 +0.07(+1.53%)
Dec 19, 2005 4.723 4.736 4.493 4.508 220,785 -0.22(-4.58%)
Dec 16, 2005 4.761 4.815 4.723 4.725 736,994 -0.03(-0.56%)
Dec 15, 2005 4.843 4.843 4.736 4.751 174,853 -0.10(-1.98%)
Dec 14, 2005 4.790 4.866 4.780 4.847 139,882 +0.05(+1.08%)
Dec 13, 2005 4.704 4.805 4.704 4.795 170,156 +0.08(+1.75%)
Dec 12, 2005 4.608 4.713 4.608 4.713 85,078 +0.09(+1.86%)
Dec 09, 2005 4.531 4.644 4.531 4.627 116,395 +0.10(+2.24%)
Dec 08, 2005 4.510 4.583 4.495 4.525 106,999 +0.02(+0.34%)
Dec 07, 2005 4.541 4.550 4.464 4.510 217,653 -0.03(-0.63%)
Dec 06, 2005 4.502 4.627 4.502 4.539 169,112 +0.04(+0.98%)
Dec 05, 2005 4.579 4.583 4.489 4.495 107,521 -0.09(-2.05%)
Dec 02, 2005 4.608 4.625 4.529 4.589 95,517 -0.02(-0.42%)
Dec 01, 2005 4.387 4.608 4.387 4.608 171,199 +0.23(+5.34%)
Nov 30, 2005 4.364 4.393 4.339 4.374 99,692 +0.02(+0.53%)
Nov 29, 2005 4.397 4.431 4.349 4.351 112,741 -0.03(-0.79%)
Nov 28, 2005 4.512 4.512 4.385 4.385 117,960 -0.15(-3.25%)
Nov 25, 2005 4.483 4.539 4.472 4.533 12,004 +0.04(+0.85%)
Nov 23, 2005 4.483 4.521 4.479 4.495 118,482 +0.01(+0.26%)
Nov 22, 2005 4.391 4.489 4.387 4.483 175,897 +0.08(+1.92%)
Nov 21, 2005 4.326 4.405 4.301 4.399 108,043 +0.07(+1.59%)
Nov 18, 2005 4.282 4.330 4.257 4.330 106,478 +0.07(+1.57%)
Nov 17, 2005 4.215 4.263 4.205 4.263 128,921 +0.06(+1.41%)
Nov 16, 2005 4.236 4.236 4.190 4.203 179,029 -0.03(-0.77%)
Nov 15, 2005 4.263 4.290 4.234 4.236 233,312 -0.01(-0.32%)
Nov 14, 2005 4.391 4.391 4.240 4.249 242,707 -0.14(-3.10%)
Nov 11, 2005 4.326 4.387 4.326 4.385 137,273 +0.04(+1.02%)
Nov 10, 2005 4.315 4.357 4.249 4.341 252,102 +0.03(+0.62%)
Nov 09, 2005 4.320 4.361 4.292 4.315 168,590 +0.00(+0.04%)
Nov 08, 2005 4.362 4.362 4.313 4.313 323,609 -0.06(-1.32%)
Nov 07, 2005 4.326 4.370 4.322 4.370 151,365 +0.06(+1.29%)
Nov 04, 2005 4.292 4.324 4.292 4.315 99,692 +0.01(+0.31%)
Nov 03, 2005 4.292 4.357 4.289 4.301 192,077 +0.02(+0.54%)
Nov 02, 2005 4.225 4.278 4.215 4.278 165,980 +0.07(+1.64%)
Nov 01, 2005 4.234 4.269 4.205 4.209 94,995 -0.04(-0.90%)
Oct 31, 2005 4.177 4.272 4.177 4.248 229,658 +0.08(+1.93%)
Oct 28, 2005 4.157 4.190 4.138 4.167 112,741 +0.03(+0.69%)
Oct 27, 2005 4.225 4.225 4.138 4.138 126,312 -0.09(-2.17%)
Oct 26, 2005 4.234 4.274 4.202 4.230 142,492 -0.01(-0.27%)
Oct 25, 2005 4.284 4.284 4.203 4.242 112,741 -0.04(-0.98%)
Oct 24, 2005 4.234 4.290 4.234 4.284 167,024 +0.07(+1.59%)
Oct 21, 2005 4.207 4.249 4.207 4.217 121,092 +0.01(+0.23%)
Oct 20, 2005 4.280 4.288 4.186 4.207 119,526 -0.07(-1.61%)
Oct 19, 2005 4.154 4.292 4.131 4.276 172,243 +0.12(+2.81%)
Oct 18, 2005 4.205 4.205 4.138 4.159 144,058 -0.04(-0.87%)
Oct 17, 2005 4.134 4.196 4.092 4.196 161,282 +0.06(+1.48%)
Oct 14, 2005 4.110 4.134 4.041 4.134 143,536 +0.04(+0.98%)
Oct 13, 2005 4.092 4.094 4.029 4.094 111,697 -0.02(-0.37%)
Oct 12, 2005 4.186 4.186 4.085 4.110 208,780 -0.08(-1.88%)
Oct 11, 2005 4.234 4.242 4.186 4.188 140,926 -0.03(-0.82%)
Oct 10, 2005 4.619 4.259 4.215 4.223 78,292 -0.02(-0.54%)
Oct 07, 2005 4.215 4.253 4.196 4.246 160,238 +0.04(+0.96%)
Oct 06, 2005 4.186 4.257 4.152 4.205 943,687 +0.01(+0.32%)
Oct 05, 2005 4.397 4.407 4.192 4.192 340,312 -0.21(-4.87%)
Oct 04, 2005 4.435 4.521 4.407 4.407 183,726 -0.02(-0.43%)
Oct 03, 2005 4.445 4.485 4.424 4.426 267,760 -0.02(-0.43%)
Sep 30, 2005 4.393 4.462 4.393 4.445 251,580 +0.04(+1.00%)
Sep 29, 2005 4.339 4.401 4.330 4.401 127,356 +0.07(+1.64%)
Sep 28, 2005 4.416 4.424 4.330 4.330 116,395 -0.08(-1.87%)
Sep 27, 2005 4.395 4.431 4.339 4.412 143,536 +0.02(+0.39%)
Sep 26, 2005 4.426 4.435 4.368 4.395 283,419 -0.01(-0.26%)
Sep 23, 2005 4.407 4.443 4.395 4.407 274,024 -0.03(-0.73%)
Sep 22, 2005 4.359 4.454 4.313 4.439 229,136 +0.05(+1.05%)
Sep 21, 2005 4.512 4.512 4.391 4.393 206,692 -0.13(-2.84%)
Sep 20, 2005 4.713 4.713 4.520 4.521 182,160 -0.19(-3.95%)
Sep 19, 2005 4.809 4.811 4.707 4.707 119,526 -0.11(-2.35%)
Sep 16, 2005 4.742 4.820 4.713 4.820 559,531 +0.09(+1.95%)
Sep 15, 2005 4.732 4.767 4.694 4.728 123,180 +0.03(+0.65%)
Sep 14, 2005 4.820 4.824 4.698 4.698 162,326 -0.11(-2.35%)
Sep 13, 2005 4.861 4.861 4.780 4.811 208,780 -0.04(-0.83%)
Sep 12, 2005 4.761 4.864 4.732 4.851 236,443 +0.10(+2.18%)
Sep 09, 2005 4.636 4.755 4.598 4.748 200,951 +0.12(+2.61%)
Sep 08, 2005 4.681 4.681 4.610 4.627 101,258 -0.06(-1.31%)
Sep 07, 2005 4.608 4.688 4.583 4.688 88,731 +0.07(+1.54%)
Sep 06, 2005 4.560 4.617 4.558 4.617 94,995 +0.04(+0.92%)
Sep 02, 2005 4.608 4.625 4.569 4.575 46,975 -0.04(-0.87%)
Sep 01, 2005 4.608 4.638 4.579 4.615 159,717 +0.01(+0.17%)
Aug 31, 2005 4.508 4.608 4.453 4.608 134,141 +0.10(+2.21%)
Aug 30, 2005 4.579 4.590 4.464 4.508 101,258 -0.07(-1.47%)
Aug 29, 2005 4.454 4.598 4.445 4.575 157,107 +0.11(+2.49%)
Aug 26, 2005 4.493 4.500 4.449 4.464 133,619 -0.04(-0.94%)
Aug 25, 2005 4.502 4.535 4.493 4.506 63,156 +0.01(+0.30%)
Aug 24, 2005 4.435 4.521 4.426 4.493 65,243 +0.05(+1.12%)
Aug 23, 2005 4.468 4.470 4.416 4.443 106,999 -0.03(-0.60%)
Aug 22, 2005 4.454 4.481 4.435 4.470 119,004 +0.02(+0.47%)
Aug 19, 2005 4.466 4.477 4.445 4.449 116,395 -0.02(-0.34%)
Aug 18, 2005 4.493 4.500 4.456 4.464 92,907 -0.05(-1.10%)
Aug 17, 2005 4.493 4.554 4.483 4.514 120,048 +0.01(+0.30%)
Aug 16, 2005 4.617 4.617 4.499 4.500 128,399 -0.13(-2.73%)
Aug 15, 2005 4.589 4.627 4.556 4.627 113,263 +0.04(+0.84%)
Aug 12, 2005 4.675 4.675 4.556 4.589 111,175 -0.08(-1.76%)
Aug 11, 2005 4.642 4.675 4.625 4.671 74,117 +0.03(+0.58%)
Aug 10, 2005 4.675 4.723 4.560 4.644 290,204 -0.01(-0.29%)
Aug 09, 2005 4.694 4.725 4.656 4.658 112,219 -0.02(-0.37%)
Aug 08, 2005 4.694 4.721 4.656 4.675 111,175 -0.02(-0.33%)
Aug 05, 2005 4.688 4.690 4.636 4.690 138,838 -0.00(-0.08%)
Aug 04, 2005 4.748 4.780 4.688 4.694 128,921 -0.06(-1.29%)
Aug 03, 2005 4.838 4.859 4.755 4.755 172,765 -0.10(-2.13%)
Aug 02, 2005 4.799 4.868 4.799 4.859 292,292 +0.07(+1.44%)
Aug 01, 2005 4.736 4.826 4.736 4.790 149,278 +0.04(+0.81%)
Jul 29, 2005 4.790 4.805 4.713 4.751 121,092 -0.03(-0.64%)
Jul 28, 2005 4.723 4.782 4.713 4.782 107,521 +0.07(+1.46%)
Jul 27, 2005 4.719 4.730 4.675 4.713 95,517 -0.01(-0.12%)
Jul 26, 2005 4.684 4.723 4.656 4.719 159,717 +0.04(+0.94%)
Jul 25, 2005 4.753 4.753 4.656 4.675 130,487 -0.08(-1.65%)
Jul 22, 2005 4.564 4.753 4.564 4.753 224,960 +0.18(+3.94%)
Jul 21, 2005 4.709 4.709 4.571 4.573 215,043 -0.14(-3.01%)
Jul 20, 2005 4.579 4.715 4.569 4.715 142,492 +0.13(+2.76%)
Jul 19, 2005 4.541 4.589 4.537 4.589 64,721 +0.07(+1.44%)
Jul 18, 2005 4.512 4.560 4.493 4.523 119,004 +0.01(+0.30%)
Jul 15, 2005 4.521 4.548 4.493 4.510 75,682 -0.01(-0.25%)
Jul 14, 2005 4.569 4.579 4.521 4.521 140,926 -0.04(-0.92%)
Jul 13, 2005 4.598 4.608 4.554 4.564 97,082 -0.05(-1.08%)
Jul 12, 2005 4.608 4.644 4.594 4.613 131,009 -0.01(-0.29%)
Jul 11, 2005 4.598 4.644 4.589 4.627 205,648 +0.03(+0.63%)
Jul 08, 2005 4.550 4.608 4.516 4.598 197,819 +0.04(+0.84%)
Jul 07, 2005 4.541 4.567 4.477 4.560 178,507 +0.01(+0.21%)
Jul 06, 2005 4.615 4.615 4.550 4.550 123,180 -0.07(-1.45%)
Jul 05, 2005 4.544 4.617 4.541 4.617 424,868 +0.07(+1.60%)
Jul 01, 2005 4.502 4.546 4.502 4.544 87,687 +0.06(+1.32%)
Jun 30, 2005 4.502 4.548 4.483 4.485 234,356 -0.01(-0.21%)
Jun 29, 2005 4.521 4.531 4.445 4.495 245,316 -0.02(-0.38%)
Jun 28, 2005 4.349 4.512 4.349 4.512 186,858 +0.15(+3.52%)
Jun 27, 2005 4.301 4.374 4.297 4.359 155,541 +0.04(+0.89%)
Jun 24, 2005 4.278 4.320 4.213 4.320 901,409 +0.06(+1.30%)
Jun 23, 2005 4.280 4.311 4.246 4.265 381,024 -0.02(-0.36%)
Jun 22, 2005 4.253 4.282 4.228 4.280 284,985 +0.03(+0.72%)
Jun 21, 2005 4.225 4.249 4.215 4.249 208,780 +0.01(+0.14%)
Jun 20, 2005 4.253 4.263 4.228 4.244 50,107 -0.01(-0.23%)
Jun 17, 2005 4.263 4.282 4.215 4.253 869,570 -0.01(-0.22%)
Jun 16, 2005 4.234 4.263 4.234 4.263 60,546 +0.03(+0.68%)
Jun 15, 2005 4.255 4.263 4.217 4.234 723,946 -0.02(-0.50%)
Jun 14, 2005 4.244 4.255 4.226 4.255 304,819 +0.02(+0.36%)
Jun 13, 2005 4.215 4.240 4.205 4.240 180,073 +0.04(+0.87%)
Jun 10, 2005 4.209 4.215 4.196 4.203 59,502 +0.00(+0.00%)
Jun 09, 2005 4.177 4.215 4.177 4.203 88,209 +0.03(+0.64%)
Jun 08, 2005 4.186 4.188 4.171 4.177 72,551 -0.02(-0.46%)
Jun 07, 2005 4.148 4.234 4.148 4.196 443,658 +0.06(+1.44%)
Jun 06, 2005 4.100 4.148 4.100 4.136 152,409 +0.04(+0.89%)
Jun 03, 2005 4.138 4.150 4.100 4.100 105,956 -0.06(-1.34%)
Jun 02, 2005 4.138 4.177 4.138 4.156 146,146 +0.02(+0.42%)
Jun 01, 2005 4.081 4.194 4.058 4.138 440,526 +0.10(+2.37%)
May 31, 2005 3.975 4.060 3.975 4.043 176,419 +0.09(+2.18%)
May 27, 2005 3.908 3.956 3.905 3.956 113,785 +0.05(+1.23%)
May 26, 2005 3.832 3.908 3.832 3.908 42,278 +0.09(+2.26%)
May 25, 2005 3.908 3.908 3.822 3.822 81,946 -0.10(-2.44%)
May 24, 2005 3.903 3.924 3.882 3.918 59,502 -0.00(-0.10%)
May 23, 2005 3.878 3.943 3.878 3.922 76,726 +0.04(+0.94%)
May 20, 2005 3.912 3.912 3.870 3.885 98,648 -0.02(-0.49%)
May 19, 2005 3.895 3.906 3.861 3.905 120,048 +0.01(+0.25%)
May 18, 2005 3.717 3.906 3.717 3.895 254,712 +0.20(+5.34%)
May 17, 2005 3.621 3.707 3.621 3.698 68,375 +0.04(+1.05%)
May 16, 2005 3.516 3.659 3.516 3.659 77,770 +0.15(+4.26%)
May 13, 2005 3.598 3.629 3.510 3.510 95,517 -0.08(-2.24%)
May 12, 2005 3.631 3.661 3.590 3.590 144,058 -0.03(-0.95%)
May 11, 2005 3.602 3.659 3.594 3.625 145,624 +0.02(+0.48%)
May 10, 2005 3.679 3.696 3.583 3.608 201,473 -0.08(-2.18%)
May 09, 2005 3.631 3.690 3.625 3.688 67,331 +0.06(+1.69%)
May 06, 2005 3.694 3.698 3.625 3.627 107,521 -0.06(-1.56%)
May 05, 2005 3.694 3.730 3.654 3.684 94,995 -0.02(-0.47%)
May 04, 2005 3.640 3.717 3.638 3.701 75,160 +0.05(+1.36%)
May 03, 2005 3.667 3.698 3.650 3.652 108,565 -0.02(-0.42%)
May 02, 2005 3.650 3.680 3.650 3.667 91,863 +0.03(+0.84%)
Apr 29, 2005 3.619 3.648 3.587 3.636 94,473 +0.02(+0.69%)
Apr 28, 2005 3.611 3.640 3.604 3.611 115,873 -0.01(-0.16%)
Apr 27, 2005 3.602 3.640 3.587 3.617 109,087 +0.01(+0.16%)
Apr 26, 2005 3.659 3.682 3.600 3.611 142,492 -0.06(-1.57%)
Apr 25, 2005 3.659 3.677 3.631 3.669 121,092 +0.02(+0.52%)
Apr 22, 2005 3.717 3.717 3.627 3.650 112,741 -0.07(-1.80%)
Apr 21, 2005 3.669 3.728 3.611 3.717 239,053 +0.06(+1.73%)
Apr 20, 2005 3.650 3.659 3.611 3.654 237,487 +0.02(+0.42%)
Apr 19, 2005 3.611 3.640 3.602 3.638 91,341 +0.04(+1.06%)
Apr 18, 2005 3.573 3.611 3.554 3.600 93,429 +0.02(+0.64%)
Apr 15, 2005 3.608 3.621 3.564 3.577 207,214 -0.03(-0.80%)
Apr 14, 2005 3.713 3.717 3.606 3.606 128,399 -0.10(-2.69%)
Apr 13, 2005 3.822 3.830 3.698 3.705 112,741 -0.11(-2.81%)
Apr 12, 2005 3.763 3.813 3.690 3.813 92,907 +0.05(+1.38%)
Apr 11, 2005 3.839 3.839 3.755 3.761 106,999 -0.07(-1.85%)
Apr 08, 2005 3.937 3.947 3.820 3.832 354,926 -0.10(-2.53%)
Apr 07, 2005 3.880 3.956 3.861 3.931 74,117 +0.05(+1.33%)
Apr 06, 2005 3.870 3.937 3.851 3.880 140,926 +0.02(+0.60%)
Apr 05, 2005 3.765 3.857 3.765 3.857 144,058 +0.10(+2.76%)
Apr 04, 2005 3.755 3.774 3.669 3.753 188,946 -0.00(-0.05%)
Apr 01, 2005 3.861 3.889 3.755 3.755 138,838 -0.10(-2.49%)
Mar 31, 2005 3.947 3.949 3.818 3.851 210,868 -0.09(-2.19%)
Mar 30, 2005 3.882 3.956 3.882 3.937 164,414 +0.06(+1.63%)
Mar 29, 2005 3.937 3.964 3.861 3.874 204,082 -0.06(-1.56%)
Mar 28, 2005 3.966 3.975 3.933 3.935 54,282 -0.05(-1.15%)
Mar 24, 2005 3.956 4.033 3.956 3.981 106,478 +0.02(+0.44%)
Mar 23, 2005 4.008 4.012 3.964 3.964 89,253 -0.05(-1.29%)
Mar 22, 2005 4.033 4.087 4.014 4.016 95,517 -0.01(-0.19%)
Mar 21, 2005 4.004 4.023 3.970 4.023 88,731 +0.00(+0.00%)
Mar 18, 2005 4.167 4.167 4.023 4.023 380,502 -0.12(-2.87%)
Mar 17, 2005 4.138 4.156 4.119 4.142 60,024 +0.01(+0.28%)
Mar 16, 2005 4.104 4.163 4.104 4.131 86,643 +0.02(+0.47%)
Mar 15, 2005 4.167 4.202 4.112 4.112 86,121 -0.05(-1.20%)
Mar 14, 2005 4.138 4.173 4.100 4.161 116,395 +0.01(+0.32%)
Mar 11, 2005 4.138 4.152 4.110 4.148 80,380 +0.02(+0.51%)
Mar 10, 2005 4.157 4.215 4.121 4.127 76,726 -0.04(-0.97%)
Mar 09, 2005 4.196 4.205 4.138 4.167 116,917 -0.03(-0.78%)
Mar 08, 2005 4.215 4.228 4.182 4.200 124,224 -0.02(-0.59%)
Mar 07, 2005 4.301 4.311 4.225 4.225 88,209 -0.09(-2.09%)
Mar 04, 2005 4.263 4.330 4.246 4.315 101,780 +0.06(+1.44%)
Mar 03, 2005 4.269 4.282 4.230 4.253 155,541 -0.02(-0.36%)
Mar 02, 2005 4.253 4.330 4.253 4.269 109,087 +0.01(+0.13%)
Mar 01, 2005 4.320 4.332 4.215 4.263 195,209 -0.07(-1.68%)
Feb 28, 2005 4.330 4.353 4.207 4.336 213,999 +0.01(+0.13%)
Feb 25, 2005 4.265 4.330 4.257 4.330 101,258 +0.07(+1.57%)
Feb 24, 2005 4.225 4.265 4.167 4.263 136,751 +0.05(+1.14%)
Feb 23, 2005 4.225 4.299 4.196 4.215 167,024 +0.00(+0.00%)
Feb 22, 2005 4.234 4.253 4.196 4.215 291,770 -0.04(-0.99%)
Feb 18, 2005 4.311 4.311 4.242 4.257 188,946 -0.03(-0.80%)
Feb 17, 2005 4.263 4.326 4.253 4.292 186,858 +0.00(+0.00%)
Feb 16, 2005 4.215 4.307 4.211 4.292 279,243 +0.08(+1.91%)
Feb 15, 2005 4.215 4.253 4.177 4.211 168,068 -0.00(-0.09%)
Feb 14, 2005 4.186 4.253 4.179 4.215 116,395 +0.04(+0.96%)
Feb 11, 2005 4.027 4.196 4.014 4.175 193,643 +0.15(+3.66%)
Feb 10, 2005 4.046 4.052 4.004 4.027 93,429 -0.03(-0.66%)
Feb 09, 2005 4.110 4.119 4.027 4.054 193,643 -0.05(-1.12%)
Feb 08, 2005 4.043 4.119 4.027 4.100 129,965 +0.06(+1.52%)
Feb 07, 2005 3.908 4.041 3.903 4.039 183,726 +0.15(+3.84%)
Feb 04, 2005 3.937 3.954 3.866 3.889 507,336 -0.07(-1.70%)
Feb 03, 2005 4.062 4.067 3.952 3.956 239,053 -0.10(-2.41%)
Feb 02, 2005 4.161 4.161 3.995 4.054 330,395 -0.12(-2.85%)
Feb 01, 2005 4.119 4.203 4.113 4.173 169,112 +0.00(+0.05%)
Jan 31, 2005 4.062 4.171 4.062 4.171 206,170 +0.12(+2.88%)
Jan 28, 2005 4.100 4.100 3.985 4.054 160,760 -0.06(-1.35%)
Jan 27, 2005 4.071 4.177 4.071 4.110 158,151 +0.03(+0.85%)
Jan 26, 2005 3.985 4.077 3.985 4.075 127,356 +0.09(+2.31%)
Jan 25, 2005 3.952 4.039 3.952 3.983 151,887 +0.03(+0.78%)
Jan 24, 2005 3.981 4.029 3.918 3.952 353,882 -0.05(-1.20%)
Jan 21, 2005 4.100 4.100 3.997 4.000 242,185 -0.10(-2.38%)
Jan 20, 2005 4.110 4.138 4.090 4.098 251,058 -0.02(-0.56%)
Jan 19, 2005 4.152 4.167 4.119 4.121 228,092 -0.03(-0.65%)
Jan 18, 2005 4.127 4.157 4.123 4.148 157,629 +0.02(+0.51%)
Jan 14, 2005 4.071 4.138 4.064 4.127 136,751 +0.06(+1.51%)
Jan 13, 2005 4.052 4.079 4.043 4.066 161,282 -0.01(-0.19%)
Jan 12, 2005 4.083 4.089 4.004 4.073 172,765 -0.01(-0.23%)
Jan 11, 2005 4.050 4.089 4.033 4.083 199,907 +0.03(+0.76%)
Jan 10, 2005 3.975 4.073 3.966 4.052 176,941 +0.09(+2.17%)
Jan 07, 2005 4.129 4.129 3.966 3.966 274,024 -0.15(-3.63%)
Jan 06, 2005 4.062 4.133 4.033 4.115 136,751 +0.07(+1.70%)
Jan 05, 2005 4.090 4.129 4.046 4.046 160,760 -0.04(-0.89%)
Jan 04, 2005 4.167 4.202 4.075 4.083 160,238 -0.09(-2.16%)
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.