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 (%)
Jan 31, 2005 4.497 4.646 4.423 4.646 8,673 +0.15(+3.45%)
Jan 28, 2005 4.336 4.565 4.336 4.491 5,643 -0.03(-0.68%)
Jan 27, 2005 4.392 4.522 4.249 4.522 9,277 +0.02(+0.41%)
Jan 26, 2005 4.503 4.503 4.484 4.503 2,211 +0.00(+0.00%)
Jan 25, 2005 4.342 4.503 4.336 4.503 34,449 +0.07(+1.54%)
Jan 24, 2005 4.491 4.491 4.380 4.435 5,064 -0.06(-1.24%)
Jan 21, 2005 4.280 4.491 4.181 4.491 20,314 +0.15(+3.57%)
Jan 20, 2005 4.398 4.398 4.256 4.336 7,624 -0.21(-4.63%)
Jan 19, 2005 4.708 4.726 4.249 4.547 33,490 +0.01(+0.15%)
Jan 18, 2005 4.150 4.764 4.126 4.540 58,482 -0.23(-4.82%)
Jan 14, 2005 4.708 4.770 4.677 4.770 23,015 +0.19(+4.19%)
Jan 13, 2005 4.367 5.067 4.367 4.578 93,637 +0.11(+2.35%)
Jan 12, 2005 4.398 4.472 4.237 4.472 5,973 +0.14(+3.14%)
Jan 11, 2005 4.274 4.417 4.157 4.336 12,535 +0.03(+0.65%)
Jan 10, 2005 4.336 4.466 4.212 4.308 26,694 -0.07(-1.63%)
Jan 07, 2005 4.318 4.423 4.181 4.380 8,614 +0.04(+1.00%)
Jan 06, 2005 4.330 4.336 4.330 4.336 24,465 +0.03(+0.72%)
Jan 05, 2005 4.354 4.354 4.305 4.305 6,780 -0.03(-0.71%)
Jan 04, 2005 4.181 4.342 4.181 4.336 89,007 +0.03(+0.72%)
Jan 03, 2005 4.342 4.349 4.305 4.305 18,246 -0.17(-3.74%)
Dec 31, 2004 4.138 4.472 4.138 4.472 26,152 +0.32(+7.58%)
Dec 30, 2004 4.287 4.287 4.157 4.157 2,421 -0.06(-1.47%)
Dec 29, 2004 4.305 4.305 4.138 4.219 8,071 -0.20(-4.61%)
Dec 28, 2004 4.280 4.423 4.274 4.423 9,363 +0.27(+6.57%)
Dec 27, 2004 4.064 4.225 4.014 4.150 11,784 -0.19(-4.29%)
Dec 23, 2004 4.212 4.336 4.212 4.336 10,654 +0.00(+0.00%)
Dec 22, 2004 4.349 4.349 4.212 4.336 10,493 +0.00(+0.00%)
Dec 21, 2004 4.268 4.349 4.169 4.336 49,721 +0.06(+1.45%)
Dec 20, 2004 4.187 4.274 4.181 4.274 9,847 -0.06(-1.29%)
Dec 17, 2004 4.126 4.330 4.051 4.330 14,206 +0.06(+1.30%)
Dec 16, 2004 3.946 4.274 3.934 4.274 17,757 +0.28(+7.14%)
Dec 15, 2004 4.076 4.076 3.841 3.989 25,829 -0.01(-0.16%)
Dec 14, 2004 3.791 4.020 3.791 3.995 15,013 -0.02(-0.62%)
Dec 13, 2004 3.407 4.268 3.333 4.020 45,847 -0.25(-5.94%)
Dec 10, 2004 4.324 4.324 4.008 4.274 22,762 +0.25(+6.15%)
Dec 09, 2004 4.088 4.330 4.008 4.026 12,268 -0.22(-5.11%)
Dec 08, 2004 4.026 4.243 4.026 4.243 15,820 +0.16(+3.95%)
Dec 07, 2004 4.157 4.454 4.082 4.082 22,762 -0.27(-6.13%)
Dec 06, 2004 4.454 4.454 4.150 4.349 109,774 -0.01(-0.28%)
Dec 03, 2004 4.361 4.404 4.300 4.361 15,820 +0.02(+0.57%)
Dec 02, 2004 4.435 4.435 4.280 4.336 9,524 +0.02(+0.57%)
Dec 01, 2004 4.249 4.516 4.243 4.311 59,407 +0.07(+1.59%)
Nov 30, 2004 4.212 4.299 4.119 4.244 9,363 +0.06(+1.50%)
Nov 29, 2004 4.026 4.373 4.026 4.181 53,111 +0.05(+1.20%)
Nov 26, 2004 3.952 4.132 3.934 4.132 20,017 +0.18(+4.55%)
Nov 24, 2004 3.828 3.964 3.822 3.952 22,277 +0.10(+2.57%)
Nov 23, 2004 3.859 3.859 3.723 3.853 12,591 +0.06(+1.63%)
Nov 22, 2004 3.631 3.803 3.562 3.791 15,013 +0.11(+2.86%)
Nov 19, 2004 3.562 3.779 3.562 3.686 41,488 +0.12(+3.48%)
Nov 18, 2004 3.414 3.562 3.407 3.562 8,071 +0.20(+5.87%)
Nov 17, 2004 3.345 3.407 3.345 3.364 45,685 +0.02(+0.57%)
Nov 16, 2004 3.339 3.488 3.339 3.345 7,587 -0.12(-3.40%)
Nov 15, 2004 3.345 3.500 3.345 3.463 6,618 -0.01(-0.18%)
Nov 12, 2004 3.562 3.562 3.395 3.469 1,614 +0.00(+0.00%)
Nov 11, 2004 3.476 3.476 3.469 3.469 3,712 -0.09(-2.61%)
Nov 10, 2004 3.574 3.574 3.450 3.562 7,425 -0.02(-0.52%)
Nov 09, 2004 3.512 3.580 3.512 3.580 3,228 +0.14(+4.14%)
Nov 08, 2004 3.345 3.630 3.283 3.438 12,591 +0.12(+3.74%)
Nov 05, 2004 3.097 3.438 3.097 3.314 2,260 -0.17(-4.80%)
Nov 04, 2004 3.215 3.481 3.141 3.481 55,694 +0.06(+1.81%)
Nov 03, 2004 3.537 3.537 3.419 3.419 15,659 -0.16(-4.50%)
Nov 02, 2004 3.556 3.611 3.537 3.580 17,596 +0.01(+0.17%)
Nov 01, 2004 3.717 3.779 3.531 3.574 71,192 +0.04(+1.23%)
Oct 29, 2004 3.320 3.531 3.295 3.531 3,390 +0.19(+5.56%)
Oct 28, 2004 3.450 3.457 3.283 3.345 7,264 -0.06(-1.82%)
Oct 27, 2004 3.289 3.711 3.283 3.407 27,605 +0.09(+2.80%)
Oct 26, 2004 3.283 3.407 3.283 3.314 4,681 -0.09(-2.73%)
Oct 25, 2004 3.407 3.425 3.227 3.407 13,237 +0.01(+0.35%)
Oct 22, 2004 3.512 3.512 3.395 3.395 645 +0.14(+4.40%)
Oct 21, 2004 3.277 3.277 3.252 3.252 8,717 -0.04(-1.13%)
Oct 20, 2004 3.339 3.382 3.234 3.289 16,466 -0.06(-1.67%)
Oct 19, 2004 3.326 3.457 3.314 3.345 10,816 +0.03(+0.93%)
Oct 18, 2004 3.345 3.345 3.308 3.314 6,134 -0.06(-1.84%)
Oct 15, 2004 3.364 3.450 3.283 3.376 14,851 +0.01(+0.39%)
Oct 14, 2004 3.407 3.407 3.363 3.363 6,941 -0.04(-1.29%)
Oct 13, 2004 3.537 3.549 3.407 3.407 14,690 -0.05(-1.43%)
Oct 12, 2004 3.642 3.642 3.370 3.457 19,694 -0.32(-8.37%)
Oct 11, 2004 3.488 3.772 3.488 3.772 22,116 +0.14(+3.92%)
Oct 08, 2004 3.791 3.791 3.580 3.630 18,241 -0.16(-4.25%)
Oct 07, 2004 3.357 3.890 3.351 3.791 24,215 +0.37(+10.87%)
Oct 06, 2004 3.419 3.450 3.364 3.419 19,210 -0.04(-1.25%)
Oct 05, 2004 3.450 3.481 3.413 3.463 16,466 +0.01(+0.18%)
Oct 04, 2004 3.500 3.562 3.450 3.457 13,883 -0.06(-1.59%)
Oct 01, 2004 3.537 3.537 3.500 3.512 6,780 +0.00(+0.00%)
Sep 30, 2004 3.438 3.605 3.438 3.512 44,394 -0.04(-1.05%)
Sep 29, 2004 3.475 3.667 3.475 3.549 7,910 +0.07(+2.14%)
Sep 28, 2004 3.438 3.475 3.438 3.475 11,946 +0.02(+0.72%)
Sep 27, 2004 3.549 3.549 3.437 3.450 8,878 -0.04(-1.24%)
Sep 24, 2004 3.382 3.494 3.376 3.494 22,762 +0.09(+2.55%)
Sep 23, 2004 3.407 3.475 3.264 3.407 46,977 -0.07(-1.96%)
Sep 22, 2004 3.419 3.525 3.419 3.475 31,156 -0.02(-0.55%)
Sep 21, 2004 3.593 3.698 3.494 3.494 14,044 -0.13(-3.57%)
Sep 20, 2004 3.525 3.754 3.525 3.624 20,824 -0.03(-0.85%)
Sep 17, 2004 3.989 3.989 3.419 3.655 90,402 -0.33(-8.39%)
Sep 16, 2004 4.181 4.181 3.989 3.989 17,434 -0.03(-0.77%)
Sep 15, 2004 4.020 4.026 3.896 4.020 12,268 +0.06(+1.56%)
Sep 14, 2004 4.026 4.026 3.958 3.958 5,004 -0.04(-0.93%)
Sep 13, 2004 4.311 4.311 3.791 3.995 16,789 -0.20(-4.73%)
Sep 10, 2004 4.076 4.274 4.051 4.194 23,407 +0.10(+2.42%)
Sep 09, 2004 4.095 4.274 3.952 4.095 52,788 +0.13(+3.30%)
Sep 08, 2004 3.785 4.070 3.742 3.964 30,833 +0.21(+5.59%)
Sep 07, 2004 3.971 3.971 3.693 3.754 9,524 +0.06(+1.68%)
Sep 03, 2004 3.735 3.809 3.686 3.692 4,358 -0.05(-1.32%)
Sep 02, 2004 3.766 3.779 3.704 3.741 15,659 -0.04(-1.15%)
Sep 01, 2004 3.711 3.952 3.655 3.785 29,865 +0.12(+3.23%)
Aug 31, 2004 3.562 3.711 3.500 3.667 15,174 -0.02(-0.52%)
Aug 30, 2004 3.729 3.729 3.481 3.686 11,623 +0.01(+0.17%)
Aug 27, 2004 3.333 3.686 3.333 3.680 27,443 +0.40(+12.08%)
Aug 26, 2004 3.240 3.543 3.240 3.283 17,273 -0.20(-5.69%)
Aug 25, 2004 3.320 3.636 3.264 3.481 34,223 +0.17(+5.24%)
Aug 24, 2004 3.326 3.580 3.289 3.308 21,147 -0.07(-2.20%)
Aug 23, 2004 3.264 3.531 3.264 3.382 4,520 -0.17(-4.88%)
Aug 20, 2004 3.264 3.556 3.264 3.556 1,984 -0.03(-0.86%)
Aug 19, 2004 3.357 3.587 3.295 3.587 10,977 +0.15(+4.31%)
Aug 18, 2004 3.326 3.655 3.326 3.439 15,820 -0.20(-5.43%)
Aug 17, 2004 3.500 3.636 3.401 3.636 19,533 +0.14(+4.13%)
Aug 16, 2004 3.388 3.531 3.326 3.492 18,726 +0.08(+2.49%)
Aug 13, 2004 3.605 3.618 3.407 3.407 31,802 -0.25(-6.78%)
Aug 12, 2004 3.785 3.785 3.618 3.655 5,488 -0.09(-2.48%)
Aug 11, 2004 3.661 3.748 3.600 3.748 6,618 +0.03(+0.83%)
Aug 10, 2004 3.543 3.717 3.543 3.717 16,143 +0.02(+0.50%)
Aug 09, 2004 3.631 3.717 3.624 3.698 14,367 -0.03(-0.83%)
Aug 06, 2004 3.543 3.779 3.543 3.729 35,031 -0.04(-0.99%)
Aug 05, 2004 3.599 3.779 3.599 3.766 11,300 -0.01(-0.33%)
Aug 04, 2004 3.772 3.779 3.698 3.779 8,394 -0.02(-0.49%)
Aug 03, 2004 3.741 3.816 3.661 3.797 17,919 +0.08(+2.17%)
Aug 02, 2004 3.543 3.743 3.543 3.717 28,250 +0.09(+2.58%)
Jul 30, 2004 3.636 3.661 3.562 3.623 23,730 -0.09(-2.52%)
Jul 29, 2004 3.593 3.865 3.593 3.717 25,829 -0.03(-0.83%)
Jul 28, 2004 3.884 3.884 3.630 3.748 7,264 -0.06(-1.47%)
Jul 27, 2004 3.568 3.847 3.568 3.803 44,555 +0.06(+1.66%)
Jul 26, 2004 3.674 3.841 3.568 3.741 22,277 +0.02(+0.67%)
Jul 23, 2004 3.488 3.841 3.488 3.717 45,524 +0.12(+3.45%)
Jul 22, 2004 4.095 4.256 3.500 3.593 99,604 -0.34(-8.66%)
Jul 21, 2004 4.150 4.150 3.834 3.934 29,542 +0.06(+1.60%)
Jul 20, 2004 4.268 4.274 3.715 3.872 126,240 -0.25(-6.16%)
Jul 19, 2004 3.816 4.163 3.717 4.126 163,047 +0.40(+10.82%)
Jul 16, 2004 3.903 3.903 3.568 3.723 29,703 -0.18(-4.60%)
Jul 15, 2004 3.655 4.014 3.593 3.903 155,298 +0.25(+6.78%)
Jul 14, 2004 3.717 3.717 3.351 3.655 52,627 +0.21(+6.12%)
Jul 13, 2004 3.717 3.717 3.407 3.444 15,013 -0.09(-2.46%)
Jul 12, 2004 3.469 3.549 3.351 3.531 41,811 +0.04(+1.06%)
Jul 09, 2004 3.283 3.505 3.283 3.494 31,963 +0.19(+5.82%)
Jul 08, 2004 3.655 3.667 3.252 3.302 82,653 -0.28(-7.79%)
Jul 07, 2004 3.562 3.655 3.562 3.580 43,102 +0.05(+1.40%)
Jul 06, 2004 3.444 3.698 3.444 3.531 107,191 +0.16(+4.78%)
Jul 02, 2004 3.221 3.370 3.097 3.370 72,806 +0.42(+14.05%)
Jul 01, 2004 2.980 3.079 2.942 2.955 29,380 -0.04(-1.45%)
Jun 30, 2004 2.942 3.091 2.942 2.998 8,717 -0.04(-1.22%)
Jun 29, 2004 2.788 3.178 2.788 3.035 12,753 -0.07(-2.39%)
Jun 28, 2004 3.159 3.203 3.097 3.110 7,910 -0.06(-1.76%)
Jun 25, 2004 3.122 3.196 3.122 3.165 8,071 +0.02(+0.59%)
Jun 24, 2004 2.998 3.178 2.998 3.147 5,488 +0.03(+0.99%)
Jun 23, 2004 3.128 3.165 3.035 3.116 18,403 +0.12(+3.93%)
Jun 22, 2004 3.184 3.184 2.849 2.998 22,439 -0.16(-5.10%)
Jun 21, 2004 2.583 3.215 2.583 3.159 21,147 -0.09(-2.86%)
Jun 18, 2004 3.159 3.252 3.103 3.252 9,524 +0.03(+0.96%)
Jun 17, 2004 3.023 3.252 3.023 3.221 13,398 +0.05(+1.56%)
Jun 16, 2004 2.503 3.172 2.503 3.172 28,735 +0.06(+1.99%)
Jun 15, 2004 3.221 3.258 3.017 3.110 43,425 -0.12(-3.65%)
Jun 14, 2004 3.283 3.283 3.221 3.227 6,780 -0.06(-1.70%)
Jun 10, 2004 3.333 3.333 3.283 3.283 6,941 +0.00(+0.00%)
Jun 09, 2004 3.289 3.333 3.283 3.283 3,551 +0.03(+0.95%)
Jun 08, 2004 3.190 3.264 3.190 3.252 11,300 +0.06(+1.74%)
Jun 07, 2004 3.314 3.339 3.190 3.196 11,946 -0.12(-3.55%)
Jun 04, 2004 3.289 3.364 3.234 3.314 7,587 +0.02(+0.75%)
Jun 03, 2004 3.284 3.289 3.283 3.289 2,582 -0.06(-1.67%)
Jun 02, 2004 3.103 3.388 3.097 3.345 46,008 +0.05(+1.50%)
Jun 01, 2004 3.221 3.326 3.215 3.295 30,026 +0.09(+2.90%)
May 28, 2004 3.190 3.203 3.097 3.203 10,816 +0.01(+0.39%)
May 27, 2004 3.103 3.190 3.097 3.190 16,950 +0.05(+1.58%)
May 26, 2004 3.060 3.190 3.054 3.141 21,632 +0.09(+2.84%)
May 25, 2004 3.097 3.128 3.054 3.054 4,358 +0.03(+1.00%)
May 24, 2004 3.066 3.128 2.930 3.024 3,874 -0.09(-2.77%)
May 21, 2004 3.066 3.128 2.880 3.110 12,430 +0.05(+1.62%)
May 20, 2004 2.986 3.079 2.880 3.060 11,946 +0.07(+2.28%)
May 19, 2004 2.936 3.097 2.818 2.992 27,927 +0.20(+7.33%)
May 18, 2004 2.862 2.887 2.713 2.788 50,367 -0.04(-1.32%)
May 17, 2004 2.911 2.911 2.825 2.825 3,712 -0.01(-0.35%)
May 14, 2004 2.930 2.930 2.825 2.835 3,551 -0.01(-0.30%)
May 13, 2004 2.880 2.942 2.775 2.843 5,811 +0.02(+0.88%)
May 12, 2004 2.819 2.825 2.769 2.818 23,892 +0.00(+0.00%)
May 11, 2004 2.820 2.880 2.800 2.818 15,659 +0.00(+0.00%)
May 10, 2004 2.840 2.973 2.726 2.818 15,336 -0.14(-4.61%)
May 07, 2004 2.849 3.011 2.849 2.955 31,156 +0.11(+3.92%)
May 06, 2004 2.899 2.955 2.707 2.843 21,632 +0.01(+0.42%)
May 05, 2004 2.862 2.862 2.818 2.832 8,717 -0.03(-1.06%)
May 04, 2004 2.877 2.911 2.837 2.862 18,887 -0.04(-1.28%)
May 03, 2004 3.072 3.072 2.738 2.899 25,829 -0.06(-1.89%)
Apr 30, 2004 2.986 3.122 2.880 2.955 54,725 -0.07(-2.25%)
Apr 29, 2004 2.993 3.215 2.856 3.023 53,434 +0.02(+0.62%)
Apr 28, 2004 3.227 3.227 2.986 3.004 124,142 -0.20(-6.19%)
Apr 27, 2004 3.463 3.463 3.178 3.203 33,739 -0.20(-5.83%)
Apr 26, 2004 3.345 3.649 3.271 3.401 161,271 +0.17(+5.17%)
Apr 23, 2004 3.277 3.438 3.159 3.234 188,069 -0.07(-2.25%)
Apr 22, 2004 2.509 3.562 2.509 3.308 604,729 +0.67(+25.35%)
Apr 21, 2004 2.580 2.707 2.540 2.639 17,273 +0.03(+1.16%)
Apr 20, 2004 2.626 2.788 2.447 2.609 17,919 -0.07(-2.52%)
Apr 19, 2004 2.584 2.695 2.584 2.676 12,268 -0.01(-0.46%)
Apr 16, 2004 2.713 2.713 2.627 2.688 11,300 +0.01(+0.46%)
Apr 15, 2004 2.528 2.695 2.528 2.676 12,753 +0.00(+0.00%)
Apr 14, 2004 2.602 2.682 2.490 2.676 43,748 +0.09(+3.60%)
Apr 13, 2004 2.552 2.633 2.540 2.583 13,883 +0.01(+0.48%)
Apr 12, 2004 2.534 2.571 2.515 2.571 17,273 +0.06(+2.22%)
Apr 08, 2004 2.465 2.534 2.416 2.515 8,555 +0.06(+2.29%)
Apr 07, 2004 2.478 2.527 2.428 2.459 119,460 -0.03(-1.27%)
Apr 06, 2004 2.391 2.608 2.391 2.490 26,636 +0.01(+0.50%)
Apr 05, 2004 2.391 2.558 2.391 2.478 74,582 -0.12(-4.53%)
Apr 02, 2004 2.626 2.633 2.595 2.595 21,147 -0.04(-1.41%)
Apr 01, 2004 2.484 2.670 2.453 2.633 23,892 +0.05(+1.92%)
Mar 31, 2004 2.515 2.602 2.515 2.583 15,497 -0.01(-0.24%)
Mar 30, 2004 2.608 2.614 2.534 2.589 11,623 +0.01(+0.48%)
Mar 29, 2004 2.478 2.633 2.459 2.577 33,901 +0.07(+2.72%)
Mar 26, 2004 2.484 2.515 2.391 2.509 11,784 +0.01(+0.25%)
Mar 25, 2004 2.484 2.534 2.484 2.503 5,004 +0.02(+1.00%)
Mar 24, 2004 2.465 2.527 2.465 2.478 7,264 +0.02(+0.76%)
Mar 23, 2004 2.453 2.472 2.391 2.459 13,560 +0.02(+0.76%)
Mar 22, 2004 2.459 2.540 2.403 2.441 34,385 -0.08(-3.19%)
Mar 19, 2004 2.478 2.546 2.360 2.521 17,111 +0.01(+0.25%)
Mar 18, 2004 2.589 2.589 2.515 2.515 8,233 -0.02(-0.98%)
Mar 17, 2004 2.540 2.608 2.515 2.540 14,367 +0.03(+1.23%)
Mar 16, 2004 2.503 2.645 2.490 2.509 24,215 -0.08(-3.11%)
Mar 15, 2004 2.509 2.633 2.509 2.589 30,026 +0.08(+3.21%)
Mar 12, 2004 2.788 2.788 2.360 2.509 90,241 -0.09(-3.34%)
Mar 11, 2004 2.534 2.726 2.521 2.595 50,205 +0.02(+0.72%)
Mar 10, 2004 2.701 2.769 2.527 2.577 104,770 -0.19(-6.94%)
Mar 09, 2004 2.769 2.843 2.546 2.769 43,264 -0.07(-2.40%)
Mar 08, 2004 2.806 2.936 2.788 2.837 45,685 +0.01(+0.22%)
Mar 05, 2004 2.849 2.992 2.825 2.831 32,932 -0.17(-5.58%)
Mar 04, 2004 3.048 3.048 2.849 2.998 35,999 +0.12(+4.09%)
Mar 03, 2004 2.862 3.072 2.726 2.880 77,165 -0.10(-3.33%)
Mar 02, 2004 3.376 3.630 2.825 2.980 197,755 -0.40(-11.90%)
Mar 01, 2004 2.788 3.853 2.750 3.382 820,888 +0.56(+20.00%)
Feb 27, 2004 2.698 2.880 2.695 2.818 29,865 -0.02(-0.65%)
Feb 26, 2004 2.757 2.880 2.726 2.837 22,116 +0.05(+1.78%)
Feb 25, 2004 2.880 2.880 2.788 2.788 8,717 -0.06(-2.17%)
Feb 24, 2004 2.980 2.980 2.602 2.849 31,479 +0.06(+2.22%)
Feb 23, 2004 2.955 3.097 2.527 2.788 130,761 -0.14(-4.66%)
Feb 20, 2004 2.880 2.955 2.874 2.924 14,851 +0.01(+0.43%)
Feb 19, 2004 2.887 2.961 2.874 2.911 17,757 +0.09(+3.07%)
Feb 18, 2004 2.973 3.029 2.825 2.825 46,331 -0.15(-5.02%)
Feb 17, 2004 2.992 3.017 2.936 2.974 7,264 -0.02(-0.81%)
Feb 13, 2004 2.936 3.017 2.936 2.998 44,717 +0.02(+0.83%)
Feb 12, 2004 2.973 3.035 2.911 2.973 60,537 +0.04(+1.27%)
Feb 11, 2004 2.534 3.072 2.521 2.936 202,437 +0.17(+6.28%)
Feb 10, 2004 2.732 2.800 2.602 2.763 16,789 +0.04(+1.36%)
Feb 09, 2004 2.571 2.794 2.546 2.726 20,663 +0.12(+4.76%)
Feb 06, 2004 2.633 2.651 2.589 2.602 8,717 +0.02(+0.96%)
Feb 05, 2004 2.664 2.670 2.521 2.577 38,582 -0.02(-0.93%)
Feb 04, 2004 2.645 2.794 2.527 2.601 87,658 -0.10(-3.69%)
Feb 03, 2004 2.769 2.788 2.701 2.701 6,618 -0.05(-1.80%)
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.