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, 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%)
Jan 03, 2005 4.288 4.309 4.146 4.173 224,960 -0.16(-3.59%)
Dec 31, 2004 4.416 4.426 4.322 4.328 94,473 -0.08(-1.78%)
Dec 30, 2004 4.445 4.470 4.407 4.407 127,356 -0.03(-0.65%)
Dec 29, 2004 4.399 4.485 4.374 4.435 124,224 +0.04(+0.83%)
Dec 28, 2004 4.282 4.399 4.265 4.399 70,985 +0.13(+3.14%)
Dec 27, 2004 4.368 4.376 4.244 4.265 116,395 -0.09(-2.02%)
Dec 23, 2004 4.330 4.378 4.330 4.353 76,726 +0.02(+0.53%)
Dec 22, 2004 4.303 4.347 4.278 4.330 109,609 +0.03(+0.67%)
Dec 21, 2004 4.301 4.330 4.259 4.301 121,092 +0.01(+0.22%)
Dec 20, 2004 4.336 4.359 4.292 4.292 90,819 -0.04(-0.97%)
Dec 17, 2004 4.334 4.372 4.322 4.334 172,765 +0.00(+0.04%)
Dec 16, 2004 4.320 4.416 4.203 4.332 706,199 +0.08(+1.85%)
Dec 15, 2004 4.119 4.272 4.112 4.253 226,004 +0.15(+3.74%)
Dec 14, 2004 4.079 4.100 4.052 4.100 151,365 +0.02(+0.52%)
Dec 13, 2004 4.025 4.079 3.989 4.079 91,341 +0.06(+1.38%)
Dec 10, 2004 3.981 4.023 3.966 4.023 65,765 +0.04(+1.06%)
Dec 09, 2004 3.928 3.993 3.870 3.981 117,960 +0.02(+0.53%)
Dec 08, 2004 3.910 3.962 3.882 3.960 109,087 +0.05(+1.32%)
Dec 07, 2004 4.052 4.062 3.908 3.908 165,980 -0.14(-3.55%)
Dec 06, 2004 4.090 4.140 4.052 4.052 140,926 -0.06(-1.40%)
Dec 03, 2004 4.148 4.148 4.100 4.110 99,692 -0.04(-0.97%)
Dec 02, 2004 4.148 4.182 4.148 4.150 134,663 -0.00(-0.09%)
Dec 01, 2004 4.100 4.203 4.094 4.154 247,404 +0.05(+1.31%)
Nov 30, 2004 4.062 4.129 4.062 4.100 113,263 +0.05(+1.18%)
Nov 29, 2004 3.975 4.058 3.952 4.052 140,404 +0.09(+2.27%)
Nov 26, 2004 3.956 3.968 3.956 3.962 26,097 +0.01(+0.15%)
Nov 24, 2004 3.937 4.004 3.937 3.956 111,175 +0.03(+0.78%)
Nov 23, 2004 3.880 3.926 3.838 3.926 114,307 +0.04(+0.94%)
Nov 22, 2004 3.755 3.889 3.755 3.889 102,824 +0.12(+3.15%)
Nov 19, 2004 3.784 3.813 3.747 3.770 121,092 -0.01(-0.35%)
Nov 18, 2004 3.765 3.784 3.717 3.784 208,780 +0.03(+0.82%)
Nov 17, 2004 3.707 3.774 3.698 3.753 131,009 +0.07(+1.77%)
Nov 16, 2004 3.736 3.757 3.679 3.688 211,390 -0.04(-1.03%)
Nov 15, 2004 3.679 3.726 3.656 3.726 128,921 +0.06(+1.67%)
Nov 12, 2004 3.680 3.680 3.659 3.665 89,775 -0.01(-0.26%)
Nov 11, 2004 3.611 3.679 3.600 3.675 157,629 +0.08(+2.35%)
Nov 10, 2004 3.631 3.631 3.554 3.590 173,809 -0.05(-1.32%)
Nov 09, 2004 3.535 3.642 3.535 3.638 215,565 +0.11(+3.09%)
Nov 08, 2004 3.577 3.577 3.527 3.529 82,468 -0.05(-1.34%)
Nov 05, 2004 3.552 3.587 3.506 3.577 97,604 +0.01(+0.16%)
Nov 04, 2004 3.516 3.571 3.512 3.571 101,258 +0.04(+1.19%)
Nov 03, 2004 3.477 3.556 3.477 3.529 167,546 +0.08(+2.22%)
Nov 02, 2004 3.506 3.573 3.451 3.452 156,063 -0.06(-1.80%)
Nov 01, 2004 3.468 3.516 3.422 3.516 129,965 +0.05(+1.38%)
Oct 29, 2004 3.533 3.542 3.466 3.468 128,399 -0.07(-2.00%)
Oct 28, 2004 3.573 3.602 3.525 3.539 89,775 -0.04(-1.23%)
Oct 27, 2004 3.602 3.631 3.567 3.583 211,390 -0.01(-0.27%)
Oct 26, 2004 3.583 3.611 3.556 3.592 177,985 +0.02(+0.54%)
Oct 25, 2004 3.583 3.611 3.544 3.573 139,882 -0.02(-0.59%)
Oct 22, 2004 3.719 3.736 3.592 3.594 188,424 -0.12(-3.35%)
Oct 21, 2004 3.688 3.723 3.656 3.719 139,360 +0.04(+1.20%)
Oct 20, 2004 3.611 3.688 3.602 3.675 121,092 +0.05(+1.32%)
Oct 19, 2004 3.726 3.746 3.627 3.627 80,902 -0.11(-2.82%)
Oct 18, 2004 3.707 3.774 3.665 3.732 111,697 +0.02(+0.41%)
Oct 15, 2004 3.564 3.732 3.564 3.717 181,638 +0.15(+4.24%)
Oct 14, 2004 3.583 3.611 3.564 3.565 74,117 -0.05(-1.33%)
Oct 13, 2004 3.701 3.726 3.611 3.613 133,619 -0.09(-2.38%)
Oct 12, 2004 3.583 3.709 3.573 3.701 86,643 +0.11(+2.99%)
Oct 11, 2004 3.573 3.602 3.569 3.594 86,643 +0.02(+0.70%)
Oct 08, 2004 3.588 3.648 3.569 3.569 112,219 -0.04(-1.06%)
Oct 07, 2004 3.707 3.719 3.606 3.608 236,443 -0.09(-2.33%)
Oct 06, 2004 3.544 3.694 3.500 3.694 258,365 +0.16(+4.56%)
Oct 05, 2004 3.477 3.600 3.477 3.533 360,146 +0.07(+1.88%)
Oct 04, 2004 3.431 3.472 3.422 3.468 101,780 +0.04(+1.06%)
Oct 01, 2004 3.401 3.449 3.399 3.431 145,102 +0.04(+1.30%)
Sep 30, 2004 3.343 3.420 3.332 3.387 146,146 +0.03(+0.91%)
Sep 29, 2004 3.343 3.357 3.326 3.357 164,414 +0.03(+0.86%)
Sep 28, 2004 3.280 3.336 3.280 3.328 89,253 +0.05(+1.52%)
Sep 27, 2004 3.276 3.284 3.257 3.278 140,926 -0.01(-0.23%)
Sep 24, 2004 3.295 3.328 3.286 3.286 31,317 -0.01(-0.17%)
Sep 23, 2004 3.269 3.314 3.259 3.292 66,809 +0.03(+0.82%)
Sep 22, 2004 3.353 3.353 3.247 3.265 208,258 -0.11(-3.13%)
Sep 21, 2004 3.305 3.376 3.293 3.370 77,248 +0.07(+2.27%)
Sep 20, 2004 3.257 3.295 3.253 3.295 74,117 +0.02(+0.53%)
Sep 17, 2004 3.307 3.307 3.257 3.278 290,726 -0.01(-0.23%)
Sep 16, 2004 3.265 3.295 3.265 3.286 64,199 +0.02(+0.65%)
Sep 15, 2004 3.265 3.267 3.238 3.265 61,590 +0.00(+0.00%)
Sep 14, 2004 3.328 3.328 3.259 3.265 241,663 -0.06(-1.90%)
Sep 13, 2004 3.343 3.345 3.326 3.328 67,853 -0.01(-0.34%)
Sep 10, 2004 3.328 3.343 3.313 3.339 111,175 -0.01(-0.23%)
Sep 09, 2004 3.324 3.351 3.318 3.347 206,692 +0.04(+1.28%)
Sep 08, 2004 3.353 3.353 3.301 3.305 124,224 -0.04(-1.15%)
Sep 07, 2004 3.353 3.359 3.332 3.343 84,556 -0.00(-0.06%)
Sep 03, 2004 3.353 3.359 3.295 3.345 163,370 +0.01(+0.34%)
Sep 02, 2004 3.238 3.334 3.217 3.334 90,297 +0.10(+3.20%)
Sep 01, 2004 3.132 3.230 3.125 3.230 196,253 +0.11(+3.37%)
Aug 31, 2004 3.138 3.142 3.065 3.125 104,390 -0.01(-0.24%)
Aug 30, 2004 3.219 3.226 3.115 3.132 132,575 -0.10(-3.14%)
Aug 27, 2004 3.280 3.280 3.190 3.234 101,258 -0.05(-1.40%)
Aug 26, 2004 3.362 3.374 3.249 3.280 295,946 -0.04(-1.33%)
Aug 25, 2004 3.257 3.343 3.244 3.324 137,795 +0.07(+2.06%)
Aug 24, 2004 3.257 3.324 3.246 3.257 69,419 +0.01(+0.35%)
Aug 23, 2004 3.276 3.305 3.232 3.246 99,170 -0.05(-1.51%)
Aug 20, 2004 3.215 3.295 3.215 3.295 156,585 +0.08(+2.63%)
Aug 19, 2004 3.238 3.238 3.211 3.211 58,980 -0.05(-1.41%)
Aug 18, 2004 3.200 3.257 3.200 3.257 52,717 +0.05(+1.49%)
Aug 17, 2004 3.238 3.238 3.165 3.209 85,078 -0.03(-0.89%)
Aug 16, 2004 3.152 3.238 3.142 3.238 65,243 +0.08(+2.42%)
Aug 13, 2004 3.180 3.207 3.152 3.161 33,404 -0.02(-0.48%)
Aug 12, 2004 3.228 3.228 3.161 3.177 76,726 -0.06(-1.84%)
Aug 11, 2004 3.238 3.257 3.209 3.236 74,117 -0.02(-0.65%)
Aug 10, 2004 3.123 3.272 3.123 3.257 122,136 +0.15(+4.68%)
Aug 09, 2004 3.094 3.125 3.094 3.111 140,926 +0.00(+0.12%)
Aug 06, 2004 3.171 3.171 3.108 3.108 133,097 -0.07(-2.29%)
Aug 05, 2004 3.257 3.257 3.180 3.180 97,082 -0.09(-2.70%)
Aug 04, 2004 3.297 3.313 3.219 3.269 76,726 -0.04(-1.27%)
Aug 03, 2004 3.353 3.353 3.295 3.311 95,517 -0.06(-1.76%)
Aug 02, 2004 3.347 3.408 3.347 3.370 128,921 +0.00(+0.11%)
Jul 30, 2004 3.351 3.385 3.351 3.366 138,838 +0.01(+0.40%)
Jul 29, 2004 3.314 3.353 3.295 3.353 137,273 +0.05(+1.63%)
Jul 28, 2004 3.261 3.311 3.247 3.299 160,238 +0.03(+1.00%)
Jul 27, 2004 3.081 3.267 3.081 3.267 299,599 +0.18(+5.97%)
Jul 26, 2004 3.008 3.083 3.008 3.083 173,809 +0.07(+2.22%)
Jul 23, 2004 3.085 3.113 2.998 3.016 110,131 -0.08(-2.60%)
Jul 22, 2004 3.123 3.142 3.052 3.096 112,219 -0.04(-1.22%)
Jul 21, 2004 3.190 3.209 3.134 3.134 158,151 -0.04(-1.39%)
Jul 20, 2004 3.161 3.178 3.123 3.178 66,809 +0.03(+0.85%)
Jul 19, 2004 3.146 3.169 3.125 3.152 60,546 -0.00(-0.12%)
Jul 16, 2004 3.267 3.267 3.155 3.155 90,819 -0.10(-3.12%)
Jul 15, 2004 3.267 3.270 3.240 3.257 64,721 -0.01(-0.18%)
Jul 14, 2004 3.324 3.353 3.255 3.263 81,946 -0.07(-2.18%)
Jul 13, 2004 3.293 3.343 3.293 3.336 53,239 +0.06(+1.69%)
Jul 12, 2004 3.286 3.330 3.259 3.280 56,370 +0.00(+0.12%)
Jul 09, 2004 3.297 3.301 3.257 3.276 50,107 -0.02(-0.58%)
Jul 08, 2004 3.429 3.439 3.295 3.295 169,634 -0.14(-4.12%)
Jul 07, 2004 3.462 3.487 3.431 3.437 103,868 -0.03(-0.88%)
Jul 06, 2004 3.489 3.514 3.429 3.468 121,614 -0.02(-0.55%)
Jul 02, 2004 3.477 3.523 3.477 3.487 53,239 -0.01(-0.27%)
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.