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

Heico Corp (NY: HEI )

265.81 +1.31 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2006 6.430 6.430 6.345 6.374 221,259 -0.05(-0.81%)
Mar 30, 2006 6.476 6.476 6.355 6.426 156,621 -0.04(-0.65%)
Mar 29, 2006 6.138 6.510 6.138 6.468 305,287 +0.14(+2.19%)
Mar 28, 2006 6.402 6.476 6.313 6.329 233,689 -0.07(-1.16%)
Mar 27, 2006 6.355 6.414 6.353 6.404 143,694 +0.01(+0.19%)
Mar 24, 2006 6.335 6.392 6.311 6.392 194,906 +0.06(+0.95%)
Mar 23, 2006 6.345 6.345 6.267 6.331 166,565 -0.02(-0.38%)
Mar 22, 2006 6.313 6.357 6.287 6.355 363,958 +0.04(+0.67%)
Mar 21, 2006 6.436 6.470 6.309 6.313 324,181 -0.13(-1.97%)
Mar 20, 2006 6.412 6.496 6.372 6.440 498,205 +0.02(+0.34%)
Mar 17, 2006 6.279 6.424 6.253 6.418 1,145,078 +0.14(+2.21%)
Mar 16, 2006 6.295 6.295 6.237 6.279 274,460 -0.00(-0.03%)
Mar 15, 2006 6.235 6.293 6.201 6.281 346,556 +0.05(+0.87%)
Mar 14, 2006 6.235 6.261 6.197 6.227 358,489 +0.03(+0.52%)
Mar 13, 2006 6.215 6.263 6.189 6.195 437,048 -0.01(-0.23%)
Mar 10, 2006 6.114 6.225 6.097 6.209 215,789 +0.09(+1.48%)
Mar 09, 2006 6.170 6.227 6.094 6.118 265,013 -0.07(-1.17%)
Mar 08, 2006 6.201 6.231 6.170 6.191 420,640 -0.02(-0.29%)
Mar 07, 2006 6.174 6.261 6.134 6.209 367,439 +0.03(+0.55%)
Mar 06, 2006 6.080 6.295 6.080 6.174 400,752 -0.10(-1.54%)
Mar 03, 2006 6.184 6.430 6.124 6.271 691,123 +0.08(+1.23%)
Mar 02, 2006 5.973 6.220 5.903 6.195 956,634 +0.29(+4.98%)
Mar 01, 2006 5.903 6.227 5.855 5.901 412,685 -0.02(-0.27%)
Feb 28, 2006 5.993 5.983 5.913 5.917 438,043 -0.08(-1.28%)
Feb 27, 2006 5.953 6.082 5.883 5.993 652,838 +0.06(+1.02%)
Feb 24, 2006 5.782 5.939 5.770 5.933 354,511 +0.13(+2.29%)
Feb 23, 2006 5.798 6.036 5.742 5.800 549,418 -0.02(-0.31%)
Feb 22, 2006 5.782 5.915 5.748 5.818 412,685 +0.04(+0.66%)
Feb 21, 2006 5.716 5.845 5.672 5.780 767,197 +0.04(+0.77%)
Feb 17, 2006 5.541 5.762 5.338 5.736 644,883 +0.21(+3.71%)
Feb 16, 2006 5.279 5.557 5.279 5.531 499,697 +0.26(+4.88%)
Feb 15, 2006 5.239 5.279 5.203 5.273 342,081 +0.03(+0.65%)
Feb 14, 2006 5.249 5.267 5.229 5.239 489,753 +0.01(+0.23%)
Feb 13, 2006 5.072 5.308 5.064 5.227 1,008,344 +0.15(+3.05%)
Feb 10, 2006 4.958 5.078 4.958 5.072 1,227,615 +0.10(+1.98%)
Feb 09, 2006 4.974 4.988 4.952 4.974 404,232 +0.01(+0.20%)
Feb 08, 2006 4.964 4.984 4.952 4.964 262,030 +0.01(+0.28%)
Feb 07, 2006 4.962 4.996 4.942 4.950 315,232 -0.02(-0.49%)
Feb 06, 2006 4.958 4.992 4.940 4.974 660,794 +0.00(+0.04%)
Feb 03, 2006 4.976 5.018 4.972 4.972 226,728 -0.01(-0.24%)
Feb 02, 2006 5.092 5.094 4.976 4.984 394,288 -0.12(-2.29%)
Feb 01, 2006 5.076 5.147 5.068 5.100 198,884 +0.02(+0.48%)
Jan 31, 2006 5.088 5.119 5.070 5.076 196,895 -0.02(-0.39%)
Jan 30, 2006 5.159 5.159 5.084 5.096 284,404 -0.06(-1.21%)
Jan 27, 2006 5.108 5.177 5.078 5.159 204,353 +0.04(+0.83%)
Jan 26, 2006 5.060 5.117 5.038 5.117 185,957 +0.07(+1.35%)
Jan 25, 2006 5.117 5.133 5.008 5.048 166,068 -0.06(-1.26%)
Jan 24, 2006 5.048 5.113 4.994 5.113 180,984 +0.08(+1.68%)
Jan 23, 2006 4.998 5.082 4.978 5.028 187,448 +0.02(+0.40%)
Jan 20, 2006 5.106 5.106 5.008 5.008 318,712 -0.10(-1.93%)
Jan 19, 2006 5.119 5.149 5.090 5.106 208,331 +0.00(+0.04%)
Jan 18, 2006 5.028 5.119 5.028 5.104 163,582 +0.06(+1.16%)
Jan 17, 2006 5.108 5.131 5.034 5.046 183,471 -0.07(-1.41%)
Jan 13, 2006 5.119 5.131 5.086 5.119 116,347 +0.01(+0.20%)
Jan 12, 2006 5.159 5.187 5.068 5.108 160,102 -0.06(-1.09%)
Jan 11, 2006 5.223 5.229 5.068 5.165 296,835 -0.06(-1.12%)
Jan 10, 2006 5.235 5.243 5.179 5.223 222,253 -0.01(-0.19%)
Jan 09, 2006 5.235 5.253 5.209 5.233 245,125 +0.01(+0.27%)
Jan 06, 2006 5.201 5.241 5.119 5.219 300,315 +0.02(+0.39%)
Jan 05, 2006 5.219 5.241 5.199 5.199 297,829 -0.03(-0.58%)
Jan 04, 2006 5.229 5.267 5.209 5.229 389,813 -0.01(-0.12%)
Jan 03, 2006 5.169 5.263 5.151 5.235 341,584 +0.03(+0.58%)
Dec 30, 2005 5.322 5.322 5.205 5.205 441,523 -0.12(-2.19%)
Dec 29, 2005 5.330 5.406 5.314 5.322 263,024 -0.00(-0.04%)
Dec 28, 2005 5.259 5.340 5.239 5.324 426,607 +0.07(+1.42%)
Dec 27, 2005 5.330 5.390 5.213 5.249 726,425 -0.06(-1.21%)
Dec 23, 2005 5.088 5.338 5.088 5.314 711,509 +0.23(+4.51%)
Dec 22, 2005 5.129 5.521 5.080 5.084 2,228,004 +0.24(+5.03%)
Dec 21, 2005 4.817 4.869 4.811 4.841 80,051 +0.04(+0.75%)
Dec 20, 2005 4.736 4.837 4.714 4.805 163,582 +0.07(+1.53%)
Dec 19, 2005 4.958 4.972 4.716 4.732 210,320 -0.23(-4.58%)
Dec 16, 2005 4.998 5.054 4.958 4.960 702,062 -0.03(-0.56%)
Dec 15, 2005 5.084 5.084 4.972 4.988 166,565 -0.10(-1.98%)
Dec 14, 2005 5.028 5.108 5.018 5.088 133,252 +0.05(+1.08%)
Dec 13, 2005 4.938 5.044 4.938 5.034 162,090 +0.09(+1.75%)
Dec 12, 2005 4.837 4.948 4.837 4.948 81,045 +0.09(+1.86%)
Dec 09, 2005 4.757 4.875 4.757 4.857 110,878 +0.11(+2.24%)
Dec 08, 2005 4.734 4.811 4.718 4.750 101,928 +0.02(+0.34%)
Dec 07, 2005 4.767 4.777 4.686 4.734 207,337 -0.03(-0.63%)
Dec 06, 2005 4.726 4.857 4.726 4.765 161,096 +0.05(+0.98%)
Dec 05, 2005 4.807 4.811 4.712 4.718 102,425 -0.10(-2.05%)
Dec 02, 2005 4.837 4.855 4.755 4.817 90,989 -0.02(-0.42%)
Dec 01, 2005 4.606 4.837 4.606 4.837 163,085 +0.25(+5.34%)
Nov 30, 2005 4.582 4.612 4.555 4.592 94,967 +0.02(+0.53%)
Nov 29, 2005 4.616 4.652 4.565 4.567 107,397 -0.04(-0.79%)
Nov 28, 2005 4.736 4.736 4.604 4.604 112,369 -0.15(-3.25%)
Nov 25, 2005 4.706 4.765 4.694 4.759 11,435 +0.04(+0.85%)
Nov 23, 2005 4.706 4.746 4.702 4.718 112,867 +0.01(+0.26%)
Nov 22, 2005 4.610 4.712 4.606 4.706 167,560 +0.09(+1.92%)
Nov 21, 2005 4.541 4.624 4.515 4.618 102,922 +0.07(+1.59%)
Nov 18, 2005 4.495 4.545 4.469 4.545 101,431 +0.07(+1.57%)
Nov 17, 2005 4.425 4.475 4.415 4.475 122,811 +0.06(+1.41%)
Nov 16, 2005 4.447 4.447 4.399 4.413 170,543 -0.03(-0.77%)
Nov 15, 2005 4.475 4.503 4.445 4.447 222,253 -0.01(-0.32%)
Nov 14, 2005 4.610 4.610 4.451 4.461 231,203 -0.14(-3.10%)
Nov 11, 2005 4.541 4.606 4.541 4.604 130,766 +0.05(+1.01%)
Nov 10, 2005 4.529 4.574 4.461 4.557 240,153 +0.03(+0.62%)
Nov 09, 2005 4.535 4.578 4.505 4.529 160,599 +0.00(+0.04%)
Nov 08, 2005 4.580 4.580 4.527 4.527 308,271 -0.06(-1.32%)
Nov 07, 2005 4.541 4.588 4.537 4.588 144,191 +0.06(+1.29%)
Nov 04, 2005 4.505 4.539 4.505 4.529 94,967 +0.01(+0.31%)
Nov 03, 2005 4.505 4.574 4.502 4.515 182,973 +0.02(+0.54%)
Nov 02, 2005 4.435 4.491 4.425 4.491 158,113 +0.07(+1.64%)
Nov 01, 2005 4.445 4.481 4.415 4.419 90,492 -0.04(-0.90%)
Oct 31, 2005 4.384 4.485 4.384 4.459 218,773 +0.08(+1.93%)
Oct 28, 2005 4.364 4.399 4.344 4.374 107,397 +0.03(+0.69%)
Oct 27, 2005 4.435 4.435 4.344 4.344 120,325 -0.10(-2.17%)
Oct 26, 2005 4.445 4.487 4.411 4.441 135,738 -0.01(-0.27%)
Oct 25, 2005 4.497 4.497 4.413 4.453 107,397 -0.04(-0.98%)
Oct 24, 2005 4.445 4.503 4.445 4.497 159,107 +0.07(+1.59%)
Oct 21, 2005 4.417 4.461 4.417 4.427 115,353 +0.01(+0.23%)
Oct 20, 2005 4.493 4.501 4.395 4.417 113,861 -0.07(-1.61%)
Oct 19, 2005 4.360 4.505 4.336 4.489 164,079 +0.12(+2.81%)
Oct 18, 2005 4.415 4.415 4.344 4.366 137,230 -0.04(-0.87%)
Oct 17, 2005 4.340 4.405 4.296 4.405 153,638 +0.06(+1.48%)
Oct 14, 2005 4.314 4.340 4.242 4.340 136,733 +0.04(+0.98%)
Oct 13, 2005 4.296 4.298 4.230 4.298 106,403 -0.02(-0.37%)
Oct 12, 2005 4.395 4.395 4.288 4.314 198,884 -0.08(-1.88%)
Oct 11, 2005 4.445 4.453 4.395 4.397 134,247 -0.04(-0.82%)
Oct 10, 2005 4.849 4.471 4.425 4.433 74,581 -0.02(-0.54%)
Oct 07, 2005 4.425 4.465 4.405 4.457 152,643 +0.04(+0.96%)
Oct 06, 2005 4.395 4.469 4.358 4.415 898,958 +0.01(+0.32%)
Oct 05, 2005 4.616 4.626 4.401 4.401 324,181 -0.23(-4.87%)
Oct 04, 2005 4.656 4.746 4.626 4.626 175,018 -0.02(-0.43%)
Oct 03, 2005 4.666 4.708 4.644 4.646 255,069 -0.02(-0.43%)
Sep 30, 2005 4.612 4.684 4.612 4.666 239,655 +0.05(+1.00%)
Sep 29, 2005 4.555 4.620 4.545 4.620 121,319 +0.07(+1.64%)
Sep 28, 2005 4.636 4.644 4.545 4.545 110,878 -0.09(-1.87%)
Sep 27, 2005 4.614 4.652 4.555 4.632 136,733 +0.02(+0.39%)
Sep 26, 2005 4.646 4.656 4.586 4.614 269,985 -0.01(-0.26%)
Sep 23, 2005 4.626 4.664 4.614 4.626 261,036 -0.03(-0.73%)
Sep 22, 2005 4.576 4.676 4.527 4.660 218,275 +0.05(+1.05%)
Sep 21, 2005 4.736 4.736 4.610 4.612 196,895 -0.13(-2.84%)
Sep 20, 2005 4.948 4.948 4.744 4.746 173,526 -0.20(-3.95%)
Sep 19, 2005 5.048 5.050 4.942 4.942 113,861 -0.12(-2.34%)
Sep 16, 2005 4.978 5.060 4.948 5.060 533,010 +0.10(+1.94%)
Sep 15, 2005 4.968 5.004 4.927 4.964 117,341 +0.03(+0.65%)
Sep 14, 2005 5.060 5.064 4.931 4.931 154,632 -0.12(-2.35%)
Sep 13, 2005 5.102 5.102 5.018 5.050 198,884 -0.04(-0.83%)
Sep 12, 2005 4.998 5.106 4.968 5.092 225,236 +0.11(+2.18%)
Sep 09, 2005 4.867 4.992 4.827 4.984 191,426 +0.13(+2.61%)
Sep 08, 2005 4.913 4.913 4.839 4.857 96,459 -0.06(-1.31%)
Sep 07, 2005 4.837 4.921 4.811 4.921 84,525 +0.07(+1.54%)
Sep 06, 2005 4.787 4.847 4.785 4.847 90,492 +0.04(+0.92%)
Sep 02, 2005 4.837 4.855 4.797 4.803 44,749 -0.04(-0.87%)
Sep 01, 2005 4.837 4.869 4.807 4.845 152,146 +0.01(+0.17%)
Aug 31, 2005 4.732 4.837 4.674 4.837 127,783 +0.10(+2.21%)
Aug 30, 2005 4.807 4.819 4.686 4.732 96,459 -0.07(-1.47%)
Aug 29, 2005 4.676 4.827 4.666 4.803 149,660 +0.12(+2.49%)
Aug 26, 2005 4.716 4.724 4.670 4.686 127,286 -0.04(-0.94%)
Aug 25, 2005 4.726 4.761 4.716 4.730 60,162 +0.01(+0.30%)
Aug 24, 2005 4.656 4.746 4.646 4.716 62,151 +0.05(+1.12%)
Aug 23, 2005 4.690 4.692 4.636 4.664 101,928 -0.03(-0.60%)
Aug 22, 2005 4.676 4.704 4.656 4.692 113,364 +0.02(+0.47%)
Aug 19, 2005 4.688 4.700 4.666 4.670 110,878 -0.02(-0.34%)
Aug 18, 2005 4.716 4.724 4.678 4.686 88,503 -0.05(-1.10%)
Aug 17, 2005 4.716 4.781 4.706 4.738 114,358 +0.01(+0.30%)
Aug 16, 2005 4.847 4.847 4.722 4.724 122,314 -0.13(-2.73%)
Aug 15, 2005 4.817 4.857 4.783 4.857 107,894 +0.04(+0.84%)
Aug 12, 2005 4.907 4.907 4.783 4.817 105,906 -0.09(-1.76%)
Aug 11, 2005 4.873 4.907 4.855 4.903 70,604 +0.03(+0.58%)
Aug 10, 2005 4.907 4.958 4.787 4.875 276,449 -0.01(-0.29%)
Aug 09, 2005 4.927 4.960 4.887 4.889 106,900 -0.02(-0.37%)
Aug 08, 2005 4.927 4.956 4.887 4.907 105,906 -0.02(-0.33%)
Aug 05, 2005 4.921 4.923 4.867 4.923 132,258 -0.00(-0.08%)
Aug 04, 2005 4.984 5.018 4.921 4.927 122,811 -0.06(-1.29%)
Aug 03, 2005 5.078 5.100 4.992 4.992 164,576 -0.11(-2.13%)
Aug 02, 2005 5.038 5.111 5.038 5.100 278,438 +0.07(+1.44%)
Aug 01, 2005 4.972 5.066 4.972 5.028 142,202 +0.04(+0.81%)
Jul 29, 2005 5.028 5.044 4.948 4.988 115,353 -0.03(-0.64%)
Jul 28, 2005 4.958 5.020 4.948 5.020 102,425 +0.07(+1.46%)
Jul 27, 2005 4.954 4.966 4.907 4.948 90,989 -0.01(-0.12%)
Jul 26, 2005 4.917 4.958 4.887 4.954 152,146 +0.05(+0.94%)
Jul 25, 2005 4.990 4.990 4.887 4.907 124,302 -0.08(-1.65%)
Jul 22, 2005 4.791 4.990 4.791 4.990 214,298 +0.19(+3.94%)
Jul 21, 2005 4.944 4.944 4.799 4.801 204,851 -0.15(-3.01%)
Jul 20, 2005 4.807 4.950 4.797 4.950 135,738 +0.13(+2.76%)
Jul 19, 2005 4.767 4.817 4.763 4.817 61,654 +0.07(+1.44%)
Jul 18, 2005 4.736 4.787 4.716 4.748 113,364 +0.01(+0.30%)
Jul 15, 2005 4.746 4.775 4.716 4.734 72,095 -0.01(-0.25%)
Jul 14, 2005 4.797 4.807 4.746 4.746 134,247 -0.04(-0.92%)
Jul 13, 2005 4.827 4.837 4.781 4.791 92,481 -0.05(-1.08%)
Jul 12, 2005 4.837 4.875 4.823 4.843 124,800 -0.01(-0.29%)
Jul 11, 2005 4.827 4.875 4.817 4.857 195,901 +0.03(+0.63%)
Jul 08, 2005 4.777 4.837 4.740 4.827 188,443 +0.04(+0.84%)
Jul 07, 2005 4.767 4.795 4.700 4.787 170,046 +0.01(+0.21%)
Jul 06, 2005 4.845 4.845 4.777 4.777 117,341 -0.07(-1.45%)
Jul 05, 2005 4.771 4.847 4.767 4.847 404,730 +0.08(+1.60%)
Jul 01, 2005 4.726 4.773 4.726 4.771 83,531 +0.06(+1.32%)
Jun 30, 2005 4.726 4.775 4.706 4.708 223,247 -0.01(-0.21%)
Jun 29, 2005 4.746 4.757 4.666 4.718 233,689 -0.02(-0.38%)
Jun 28, 2005 4.565 4.736 4.565 4.736 178,001 +0.16(+3.52%)
Jun 27, 2005 4.515 4.592 4.511 4.576 148,169 +0.04(+0.89%)
Jun 24, 2005 4.491 4.535 4.423 4.535 858,684 +0.06(+1.30%)
Jun 23, 2005 4.493 4.525 4.457 4.477 362,964 -0.02(-0.36%)
Jun 22, 2005 4.465 4.495 4.439 4.493 271,477 +0.03(+0.72%)
Jun 21, 2005 4.435 4.461 4.425 4.461 198,884 +0.01(+0.14%)
Jun 20, 2005 4.465 4.475 4.439 4.455 47,732 -0.01(-0.23%)
Jun 17, 2005 4.475 4.495 4.425 4.465 828,354 -0.01(-0.22%)
Jun 16, 2005 4.445 4.475 4.445 4.475 57,676 +0.03(+0.68%)
Jun 15, 2005 4.467 4.475 4.427 4.445 689,632 -0.02(-0.50%)
Jun 14, 2005 4.455 4.467 4.437 4.467 290,371 +0.02(+0.36%)
Jun 13, 2005 4.425 4.451 4.415 4.451 171,537 +0.04(+0.87%)
Jun 10, 2005 4.419 4.425 4.405 4.413 56,682 +0.00(+0.00%)
Jun 09, 2005 4.384 4.425 4.384 4.413 84,028 +0.03(+0.64%)
Jun 08, 2005 4.395 4.397 4.378 4.384 69,112 -0.02(-0.46%)
Jun 07, 2005 4.354 4.445 4.354 4.405 422,629 +0.06(+1.44%)
Jun 06, 2005 4.304 4.354 4.304 4.342 145,185 +0.04(+0.89%)
Jun 03, 2005 4.344 4.356 4.304 4.304 100,933 -0.06(-1.34%)
Jun 02, 2005 4.344 4.384 4.344 4.362 139,219 +0.02(+0.42%)
Jun 01, 2005 4.284 4.403 4.260 4.344 419,646 +0.10(+2.37%)
May 31, 2005 4.173 4.262 4.173 4.244 168,057 +0.09(+2.18%)
May 27, 2005 4.103 4.153 4.099 4.153 108,392 +0.05(+1.23%)
May 26, 2005 4.022 4.103 4.022 4.103 40,274 +0.09(+2.26%)
May 25, 2005 4.103 4.103 4.012 4.012 78,062 -0.10(-2.44%)
May 24, 2005 4.097 4.119 4.075 4.113 56,682 -0.00(-0.10%)
May 23, 2005 4.071 4.139 4.071 4.117 73,090 +0.04(+0.94%)
May 20, 2005 4.107 4.107 4.063 4.079 93,972 -0.02(-0.49%)
May 19, 2005 4.089 4.101 4.053 4.099 114,358 +0.01(+0.25%)
May 18, 2005 3.902 4.101 3.902 4.089 242,639 +0.21(+5.34%)
May 17, 2005 3.801 3.892 3.801 3.882 65,134 +0.04(+1.05%)
May 16, 2005 3.691 3.841 3.691 3.841 74,084 +0.16(+4.26%)
May 13, 2005 3.777 3.809 3.685 3.685 90,989 -0.08(-2.24%)
May 12, 2005 3.811 3.843 3.769 3.769 137,230 -0.04(-0.95%)
May 11, 2005 3.781 3.841 3.773 3.805 138,722 +0.02(+0.48%)
May 10, 2005 3.862 3.880 3.761 3.787 191,923 -0.08(-2.18%)
May 09, 2005 3.811 3.874 3.805 3.872 64,140 +0.06(+1.69%)
May 06, 2005 3.878 3.882 3.805 3.807 102,425 -0.06(-1.56%)
May 05, 2005 3.878 3.916 3.835 3.868 90,492 -0.02(-0.47%)
May 04, 2005 3.821 3.902 3.819 3.886 71,598 +0.05(+1.36%)
May 03, 2005 3.849 3.882 3.831 3.833 103,419 -0.02(-0.42%)
May 02, 2005 3.831 3.864 3.831 3.849 87,509 +0.03(+0.84%)
Apr 29, 2005 3.799 3.829 3.765 3.817 89,995 +0.03(+0.69%)
Apr 28, 2005 3.791 3.821 3.783 3.791 110,380 -0.01(-0.16%)
Apr 27, 2005 3.781 3.821 3.765 3.797 103,917 +0.01(+0.16%)
Apr 26, 2005 3.841 3.866 3.779 3.791 135,738 -0.06(-1.57%)
Apr 25, 2005 3.841 3.860 3.811 3.851 115,353 +0.02(+0.52%)
Apr 22, 2005 3.902 3.902 3.807 3.831 107,397 -0.07(-1.80%)
Apr 21, 2005 3.851 3.914 3.791 3.902 227,722 +0.07(+1.73%)
Apr 20, 2005 3.831 3.841 3.791 3.835 226,231 +0.02(+0.42%)
Apr 19, 2005 3.791 3.821 3.781 3.819 87,012 +0.04(+1.06%)
Apr 18, 2005 3.751 3.791 3.731 3.779 89,000 +0.02(+0.64%)
Apr 15, 2005 3.787 3.801 3.741 3.755 197,392 -0.03(-0.80%)
Apr 14, 2005 3.898 3.902 3.785 3.785 122,314 -0.10(-2.69%)
Apr 13, 2005 4.012 4.020 3.882 3.890 107,397 -0.11(-2.81%)
Apr 12, 2005 3.950 4.002 3.874 4.002 88,503 +0.05(+1.38%)
Apr 11, 2005 4.030 4.030 3.942 3.948 101,928 -0.07(-1.85%)
Apr 08, 2005 4.133 4.143 4.010 4.022 338,103 -0.10(-2.53%)
Apr 07, 2005 4.073 4.153 4.053 4.127 70,604 +0.05(+1.33%)
Apr 06, 2005 4.063 4.133 4.043 4.073 134,247 +0.02(+0.60%)
Apr 05, 2005 3.952 4.049 3.952 4.049 137,230 +0.11(+2.76%)
Apr 04, 2005 3.942 3.962 3.851 3.940 179,990 -0.00(-0.05%)
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.