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

Heico Corp (NY: HEI )

220.48 -3.02 (-1.35%)
Streaming Delayed Price Updated: 2:15 PM EDT, Jul 1, 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, 2008 6.331 6.381 6.220 6.231 1,682,355 -0.14(-2.22%)
Jun 27, 2008 6.381 6.484 6.273 6.373 2,148,995 -0.06(-0.86%)
Jun 26, 2008 6.526 6.555 6.338 6.428 1,489,587 -0.13(-2.01%)
Jun 25, 2008 6.731 6.779 6.421 6.561 2,243,483 -0.20(-3.03%)
Jun 24, 2008 6.743 6.846 6.729 6.766 1,702,867 -0.08(-1.15%)
Jun 23, 2008 6.982 7.037 6.825 6.844 560,595 -0.11(-1.57%)
Jun 20, 2008 7.043 7.085 6.877 6.953 1,609,345 -0.02(-0.36%)
Jun 19, 2008 6.729 6.995 6.718 6.978 2,008,933 +0.25(+3.64%)
Jun 18, 2008 7.219 7.229 6.702 6.733 1,143,442 -0.51(-7.01%)
Jun 17, 2008 7.290 7.369 7.173 7.240 1,648,296 -0.01(-0.16%)
Jun 16, 2008 7.196 7.409 7.168 7.252 988,722 +0.01(+0.19%)
Jun 13, 2008 6.951 7.388 6.951 7.239 1,236,107 +0.28(+3.96%)
Jun 12, 2008 7.468 7.660 6.892 6.963 2,797,258 -0.46(-6.14%)
Jun 11, 2008 7.738 7.836 7.417 7.418 1,756,336 -0.38(-4.82%)
Jun 10, 2008 7.806 7.878 7.698 7.794 1,167,865 +0.00(+0.05%)
Jun 09, 2008 7.907 7.989 7.685 7.790 2,427,123 +0.11(+1.37%)
Jun 06, 2008 9.341 9.341 7.671 7.685 6,041,558 -1.75(-18.58%)
Jun 05, 2008 9.422 9.557 9.368 9.439 543,665 +0.01(+0.06%)
Jun 04, 2008 9.431 9.580 9.362 9.433 790,627 -0.02(-0.18%)
Jun 03, 2008 9.822 9.891 9.287 9.450 572,658 -0.26(-2.72%)
Jun 02, 2008 9.665 9.805 9.487 9.715 640,106 +0.00(+0.00%)
May 30, 2008 9.330 9.805 9.073 9.715 1,870,318 +0.78(+8.75%)
May 29, 2008 8.878 8.933 8.738 8.933 1,359,750 +0.02(+0.26%)
May 28, 2008 9.058 9.073 8.837 8.910 670,018 -0.07(-0.79%)
May 27, 2008 8.885 9.106 8.845 8.981 890,223 +0.12(+1.38%)
May 26, 2008 9.058 9.096 8.751 8.859 0 +0.00(+0.00%)
May 23, 2008 9.058 9.096 8.751 8.859 788,288 -0.28(-3.04%)
May 22, 2008 9.307 9.445 9.104 9.136 839,428 -0.20(-2.19%)
May 21, 2008 9.661 9.728 9.297 9.341 874,886 -0.31(-3.25%)
May 20, 2008 9.734 9.803 9.498 9.655 383,123 -0.14(-1.45%)
May 19, 2008 9.670 9.996 9.533 9.797 545,675 +0.11(+1.09%)
May 16, 2008 10.00 10.03 9.582 9.692 496,953 -0.20(-2.05%)
May 15, 2008 10.18 10.41 9.783 9.895 409,645 -0.26(-2.60%)
May 14, 2008 10.33 10.34 10.16 10.16 316,285 -0.07(-0.66%)
May 13, 2008 10.11 10.29 9.898 10.23 525,356 +0.15(+1.52%)
May 12, 2008 9.837 10.10 9.697 10.07 428,732 +0.29(+2.96%)
May 09, 2008 9.594 9.783 9.552 9.783 210,569 +0.15(+1.53%)
May 08, 2008 9.678 9.707 9.529 9.636 312,379 -0.02(-0.22%)
May 07, 2008 9.986 10.03 9.613 9.657 468,796 -0.30(-3.00%)
May 06, 2008 9.940 10.06 9.864 9.956 416,747 -0.02(-0.21%)
May 05, 2008 9.960 10.07 9.940 9.977 433,463 -0.03(-0.32%)
May 02, 2008 10.24 10.24 10.01 10.01 658,138 -0.12(-1.23%)
May 01, 2008 9.896 10.18 9.778 10.13 700,802 +0.27(+2.74%)
Apr 30, 2008 9.962 10.03 9.799 9.864 606,628 +0.14(+1.42%)
Apr 29, 2008 9.847 9.866 9.494 9.726 1,180,952 -0.17(-1.72%)
Apr 28, 2008 9.814 10.11 9.766 9.896 791,625 +0.12(+1.19%)
Apr 25, 2008 9.787 9.835 9.563 9.780 585,238 +0.05(+0.51%)
Apr 24, 2008 9.544 9.814 9.443 9.730 812,169 +0.25(+2.65%)
Apr 23, 2008 9.431 9.533 9.265 9.479 771,985 +0.09(+0.96%)
Apr 22, 2008 9.435 9.441 9.234 9.389 856,290 -0.07(-0.79%)
Apr 21, 2008 9.291 9.506 9.274 9.464 1,216,248 +0.08(+0.84%)
Apr 18, 2008 9.464 9.464 9.167 9.385 1,247,429 +0.19(+2.02%)
Apr 17, 2008 9.211 9.234 9.071 9.199 917,890 -0.03(-0.37%)
Apr 16, 2008 8.809 9.240 8.795 9.234 1,518,543 +0.44(+5.05%)
Apr 15, 2008 9.077 9.085 8.686 8.790 1,198,837 -0.26(-2.90%)
Apr 14, 2008 9.161 9.243 9.031 9.052 824,373 -0.10(-1.09%)
Apr 11, 2008 9.519 9.519 9.107 9.152 837,621 -0.46(-4.82%)
Apr 10, 2008 9.406 9.669 9.402 9.615 583,828 +0.21(+2.22%)
Apr 09, 2008 9.540 9.559 9.320 9.406 763,467 -0.17(-1.76%)
Apr 08, 2008 9.469 9.619 9.431 9.575 548,840 +0.05(+0.50%)
Apr 07, 2008 9.609 9.684 9.446 9.527 799,500 -0.04(-0.42%)
Apr 04, 2008 9.644 9.644 9.366 9.567 658,504 +0.00(+0.00%)
Apr 03, 2008 9.705 9.766 9.295 9.567 815,923 -0.25(-2.57%)
Apr 02, 2008 9.801 10.05 9.768 9.820 848,274 -0.00(-0.02%)
Apr 01, 2008 9.479 9.822 9.400 9.822 924,307 +0.49(+5.21%)
Mar 31, 2008 9.525 9.600 9.320 9.335 907,075 -0.21(-2.25%)
Mar 28, 2008 9.527 9.674 9.510 9.550 755,112 +0.02(+0.18%)
Mar 27, 2008 9.636 9.718 9.439 9.533 657,558 -0.08(-0.82%)
Mar 26, 2008 9.184 9.611 9.122 9.611 621,427 +0.36(+3.93%)
Mar 25, 2008 9.314 9.437 9.039 9.247 630,304 -0.10(-1.02%)
Mar 24, 2008 9.050 9.387 9.012 9.343 913,926 +0.35(+3.87%)
Mar 21, 2008 9.192 9.437 8.933 8.995 2,558,818 +0.00(+0.00%)
Mar 20, 2008 9.192 9.437 8.933 8.995 2,558,818 +0.10(+1.10%)
Mar 19, 2008 9.100 9.257 8.897 8.897 636,926 -0.10(-1.13%)
Mar 18, 2008 9.000 9.098 8.751 8.998 1,356,664 +0.25(+2.89%)
Mar 17, 2008 8.579 8.931 8.579 8.746 710,724 -0.10(-1.13%)
Mar 14, 2008 9.046 9.048 8.619 8.845 1,041,867 -0.11(-1.20%)
Mar 13, 2008 8.809 9.006 8.587 8.952 942,585 +0.02(+0.17%)
Mar 12, 2008 8.843 9.119 8.803 8.937 833,965 -0.00(-0.02%)
Mar 11, 2008 8.589 8.968 8.512 8.939 779,656 +0.59(+7.09%)
Mar 10, 2008 8.443 8.477 8.267 8.347 971,306 -0.08(-0.98%)
Mar 07, 2008 8.127 8.571 8.127 8.430 657,981 +0.17(+2.04%)
Mar 06, 2008 8.441 8.474 8.261 8.261 703,414 -0.24(-2.86%)
Mar 05, 2008 8.583 8.631 8.338 8.504 543,618 -0.04(-0.49%)
Mar 04, 2008 8.550 8.663 8.426 8.546 530,041 -0.11(-1.26%)
Mar 03, 2008 8.430 8.684 8.236 8.656 1,310,741 +0.27(+3.20%)
Feb 29, 2008 8.780 8.780 8.340 8.387 1,282,542 -0.39(-4.47%)
Feb 28, 2008 8.753 8.922 8.665 8.780 723,111 -0.09(-0.99%)
Feb 27, 2008 8.782 9.079 8.761 8.868 642,733 -0.02(-0.22%)
Feb 26, 2008 8.520 8.991 8.476 8.887 1,033,381 +0.29(+3.43%)
Feb 25, 2008 8.424 8.613 8.236 8.592 701,847 +0.14(+1.68%)
Feb 22, 2008 8.485 8.548 8.250 8.451 718,035 -0.00(-0.05%)
Feb 21, 2008 8.730 8.749 8.376 8.454 535,524 -0.23(-2.67%)
Feb 20, 2008 8.447 8.713 8.322 8.686 473,642 +0.17(+2.05%)
Feb 19, 2008 8.579 8.667 8.416 8.512 700,802 +0.03(+0.34%)
Feb 18, 2008 8.567 8.600 8.395 8.483 0 +0.00(+0.00%)
Feb 15, 2008 8.567 8.600 8.395 8.483 652,571 -0.14(-1.58%)
Feb 14, 2008 8.851 8.851 8.560 8.619 633,145 -0.23(-2.60%)
Feb 13, 2008 8.740 8.853 8.627 8.849 477,428 +0.21(+2.42%)
Feb 12, 2008 8.510 8.778 8.466 8.640 787,489 +0.16(+1.85%)
Feb 11, 2008 8.449 8.552 8.412 8.483 620,905 +0.02(+0.25%)
Feb 08, 2008 8.355 8.522 8.204 8.462 932,141 +0.07(+0.87%)
Feb 07, 2008 8.083 8.464 8.004 8.389 547,273 +0.25(+3.11%)
Feb 06, 2008 8.437 8.451 8.112 8.137 414,915 -0.15(-1.78%)
Feb 05, 2008 8.468 8.600 8.252 8.284 635,004 -0.34(-3.99%)
Feb 04, 2008 8.905 8.905 8.608 8.629 671,559 -0.29(-3.20%)
Feb 01, 2008 8.606 8.941 8.554 8.914 753,023 +0.39(+4.58%)
Jan 31, 2008 8.131 8.667 8.043 8.523 753,948 +0.26(+3.20%)
Jan 30, 2008 8.305 8.583 8.183 8.259 905,508 -0.10(-1.15%)
Jan 29, 2008 8.410 8.451 8.215 8.355 532,129 -0.02(-0.21%)
Jan 28, 2008 8.359 8.389 8.150 8.372 481,893 -0.02(-0.23%)
Jan 25, 2008 8.604 8.638 8.196 8.391 935,796 -0.13(-1.48%)
Jan 24, 2008 8.579 8.862 8.292 8.518 932,663 +0.05(+0.63%)
Jan 23, 2008 8.437 8.598 8.206 8.464 1,137,890 -0.19(-2.21%)
Jan 22, 2008 8.477 8.893 8.420 8.656 993,077 -0.19(-2.19%)
Jan 21, 2008 8.692 9.016 8.608 8.849 0 +0.00(+0.00%)
Jan 18, 2008 8.692 9.016 8.608 8.849 1,087,513 -0.04(-0.41%)
Jan 17, 2008 9.439 9.544 8.809 8.885 1,072,092 -0.50(-5.34%)
Jan 16, 2008 9.473 9.584 9.263 9.387 967,400 -0.09(-0.99%)
Jan 15, 2008 9.550 9.670 9.297 9.481 936,318 -0.24(-2.46%)
Jan 14, 2008 9.690 9.896 9.669 9.720 1,179,667 +0.09(+0.97%)
Jan 11, 2008 10.02 10.07 9.529 9.626 917,519 -0.47(-4.68%)
Jan 10, 2008 9.852 10.22 9.831 10.10 891,408 +0.15(+1.52%)
Jan 09, 2008 9.588 9.963 9.360 9.948 1,558,790 +0.23(+2.38%)
Jan 08, 2008 10.20 10.38 9.711 9.716 853,287 -0.54(-5.27%)
Jan 07, 2008 10.39 10.53 10.14 10.26 1,479,937 -0.10(-1.00%)
Jan 04, 2008 10.27 10.51 10.16 10.36 1,262,698 -0.07(-0.66%)
Jan 03, 2008 10.45 10.74 10.36 10.43 1,787,517 +0.04(+0.42%)
Jan 02, 2008 10.43 10.70 10.34 10.38 932,663 -0.05(-0.46%)
Jan 01, 2008 10.90 10.90 10.32 10.43 0 +0.00(+0.00%)
Dec 31, 2007 10.90 10.90 10.32 10.43 795,850 -0.33(-3.09%)
Dec 28, 2007 10.39 10.80 10.37 10.77 1,370,795 +0.58(+5.70%)
Dec 27, 2007 10.83 10.85 10.19 10.19 751,979 -0.67(-6.17%)
Dec 26, 2007 10.53 10.86 10.21 10.86 833,443 +0.19(+1.81%)
Dec 24, 2007 10.17 10.67 10.10 10.66 418,027 +0.41(+4.02%)
Dec 21, 2007 10.14 10.44 10.08 10.25 1,491,947 +0.25(+2.53%)
Dec 20, 2007 9.276 10.05 9.276 9.998 2,793,916 +1.14(+12.81%)
Dec 19, 2007 8.903 8.903 8.680 8.862 512,855 +0.06(+0.63%)
Dec 18, 2007 8.696 8.989 8.677 8.807 735,790 +0.11(+1.28%)
Dec 17, 2007 8.732 8.885 8.648 8.696 395,311 -0.07(-0.85%)
Dec 14, 2007 8.950 9.077 8.740 8.770 402,622 -0.31(-3.46%)
Dec 13, 2007 9.113 9.263 8.958 9.085 596,361 -0.08(-0.84%)
Dec 12, 2007 9.240 9.395 8.993 9.161 443,432 +0.16(+1.74%)
Dec 11, 2007 9.431 9.600 9.004 9.004 538,396 -0.34(-3.69%)
Dec 10, 2007 9.291 9.462 9.272 9.349 438,654 +0.06(+0.66%)
Dec 07, 2007 9.625 9.636 9.157 9.287 597,928 -0.28(-2.94%)
Dec 06, 2007 9.513 9.626 9.397 9.569 806,288 +0.12(+1.28%)
Dec 05, 2007 9.295 9.513 9.201 9.448 386,956 +0.36(+3.94%)
Dec 04, 2007 9.280 9.441 9.039 9.090 422,466 -0.29(-3.14%)
Dec 03, 2007 9.559 9.692 9.299 9.385 474,284 -0.05(-0.51%)
Nov 30, 2007 9.856 9.883 9.420 9.433 522,730 -0.26(-2.73%)
Nov 29, 2007 9.638 9.862 9.609 9.697 319,591 +0.03(+0.32%)
Nov 28, 2007 9.527 9.709 9.460 9.667 636,049 +0.27(+2.87%)
Nov 27, 2007 9.318 9.556 9.176 9.397 754,068 +0.05(+0.55%)
Nov 26, 2007 9.379 9.565 9.316 9.345 607,327 -0.05(-0.57%)
Nov 23, 2007 9.356 9.475 9.287 9.399 244,393 +0.07(+0.78%)
Nov 21, 2007 9.320 9.724 9.286 9.326 447,009 -0.06(-0.67%)
Nov 20, 2007 9.399 9.693 9.098 9.389 793,755 -0.06(-0.63%)
Nov 19, 2007 9.489 9.561 9.303 9.448 661,741 -0.16(-1.69%)
Nov 16, 2007 9.556 9.625 9.356 9.611 778,089 +0.07(+0.78%)
Nov 15, 2007 9.701 9.805 9.441 9.536 755,634 -0.23(-2.35%)
Nov 14, 2007 10.06 10.06 9.527 9.766 624,038 -0.29(-2.89%)
Nov 13, 2007 9.672 10.08 9.548 10.06 665,815 +0.49(+5.17%)
Nov 12, 2007 9.477 9.759 9.423 9.563 573,384 +0.06(+0.60%)
Nov 09, 2007 9.692 9.692 9.423 9.506 620,487 -0.18(-1.90%)
Nov 08, 2007 9.697 9.768 9.504 9.690 556,673 +0.10(+1.00%)
Nov 07, 2007 9.745 9.745 9.467 9.594 843,940 -0.12(-1.22%)
Nov 06, 2007 9.672 9.732 9.240 9.713 801,066 +0.14(+1.42%)
Nov 05, 2007 9.598 9.701 9.431 9.577 825,610 -0.19(-1.94%)
Nov 02, 2007 9.879 9.879 9.469 9.766 740,490 +0.11(+1.15%)
Nov 01, 2007 9.766 10.09 9.554 9.655 1,706,575 -0.77(-7.38%)
Oct 31, 2007 10.11 10.44 10.07 10.43 618,294 +0.34(+3.40%)
Oct 30, 2007 10.31 10.34 10.02 10.08 506,541 -0.30(-2.88%)
Oct 29, 2007 10.25 10.42 10.17 10.38 627,693 +0.02(+0.20%)
Oct 26, 2007 10.23 10.36 10.08 10.36 386,956 +0.29(+2.89%)
Oct 25, 2007 10.13 10.18 9.918 10.07 415,677 -0.05(-0.45%)
Oct 24, 2007 9.806 10.14 9.538 10.11 486,175 +0.25(+2.56%)
Oct 23, 2007 9.898 9.996 9.646 9.862 408,366 +0.08(+0.80%)
Oct 22, 2007 9.659 9.847 9.510 9.783 452,754 +0.08(+0.85%)
Oct 19, 2007 10.07 10.07 9.648 9.701 854,332 -0.39(-3.85%)
Oct 18, 2007 9.764 10.10 9.764 10.09 247,004 +0.23(+2.33%)
Oct 17, 2007 9.996 9.996 9.736 9.860 404,711 -0.00(-0.02%)
Oct 16, 2007 9.875 10.04 9.770 9.862 389,567 +0.00(+0.00%)
Oct 15, 2007 9.935 9.935 9.335 9.862 1,115,436 -0.26(-2.61%)
Oct 12, 2007 10.02 10.18 9.908 10.13 231,338 +0.07(+0.74%)
Oct 11, 2007 10.20 10.42 9.891 10.05 456,931 -0.12(-1.20%)
Oct 10, 2007 10.24 10.41 10.12 10.17 579,650 -0.12(-1.21%)
Oct 09, 2007 9.902 10.43 9.896 10.30 669,992 +0.40(+4.08%)
Oct 08, 2007 10.20 10.34 9.841 9.895 360,845 -0.30(-2.97%)
Oct 05, 2007 10.09 10.29 9.983 10.20 650,148 +0.25(+2.52%)
Oct 04, 2007 9.797 10.00 9.755 9.946 462,153 +0.15(+1.52%)
Oct 03, 2007 9.948 9.952 9.726 9.797 383,300 -0.19(-1.90%)
Oct 02, 2007 9.919 10.09 9.703 9.986 712,813 +0.09(+0.95%)
Oct 01, 2007 9.433 9.939 9.400 9.893 639,182 +0.44(+4.66%)
Sep 28, 2007 9.632 9.715 9.337 9.452 450,143 -0.14(-1.48%)
Sep 27, 2007 9.450 9.594 9.450 9.594 356,667 +0.16(+1.73%)
Sep 26, 2007 9.287 9.515 9.287 9.431 342,046 +0.19(+2.03%)
Sep 25, 2007 9.176 9.399 9.075 9.243 723,780 +0.05(+0.50%)
Sep 24, 2007 9.153 9.287 8.901 9.197 725,868 +0.03(+0.38%)
Sep 21, 2007 9.146 9.316 9.117 9.163 894,019 +0.10(+1.14%)
Sep 20, 2007 9.211 9.295 8.950 9.060 386,433 -0.13(-1.38%)
Sep 19, 2007 9.165 9.253 9.063 9.186 719,080 +0.12(+1.29%)
Sep 18, 2007 8.677 9.073 8.602 9.069 882,531 +0.42(+4.89%)
Sep 17, 2007 8.608 8.763 8.562 8.646 788,011 +0.05(+0.58%)
Sep 14, 2007 8.349 8.617 8.330 8.596 380,689 +0.18(+2.16%)
Sep 13, 2007 8.412 8.573 8.299 8.414 568,162 +0.04(+0.43%)
Sep 12, 2007 8.567 8.610 8.317 8.378 543,618 -0.19(-2.21%)
Sep 11, 2007 8.380 8.585 8.217 8.567 652,759 +0.17(+2.03%)
Sep 10, 2007 8.416 8.418 7.960 8.397 604,716 +0.03(+0.39%)
Sep 07, 2007 8.546 8.546 8.328 8.364 499,752 -0.28(-3.19%)
Sep 06, 2007 8.502 8.734 8.474 8.640 444,921 +0.15(+1.76%)
Sep 05, 2007 8.780 8.780 8.428 8.491 637,615 -0.33(-3.73%)
Sep 04, 2007 8.744 8.889 8.705 8.820 467,898 +0.07(+0.85%)
Aug 31, 2007 8.562 8.790 8.466 8.746 567,639 +0.28(+3.33%)
Aug 30, 2007 8.608 8.985 8.328 8.464 1,420,405 -0.14(-1.67%)
Aug 29, 2007 8.253 8.694 8.253 8.608 617,249 +0.40(+4.85%)
Aug 28, 2007 8.493 8.510 8.209 8.209 483,564 -0.32(-3.77%)
Aug 27, 2007 8.600 8.642 8.487 8.531 339,957 -0.06(-0.71%)
Aug 24, 2007 8.397 8.646 8.380 8.592 346,223 +0.21(+2.56%)
Aug 23, 2007 8.694 8.713 8.378 8.378 448,054 -0.26(-2.99%)
Aug 22, 2007 8.665 8.726 8.550 8.636 464,765 +0.04(+0.45%)
Aug 21, 2007 8.523 8.778 8.347 8.598 625,082 +0.07(+0.88%)
Aug 20, 2007 9.016 9.019 8.428 8.523 716,991 -0.47(-5.20%)
Aug 17, 2007 9.077 9.220 8.947 8.991 983,839 +0.29(+3.30%)
Aug 16, 2007 8.273 8.895 8.184 8.703 964,517 +0.46(+5.53%)
Aug 15, 2007 8.483 8.617 8.240 8.248 423,510 -0.22(-2.56%)
Aug 14, 2007 8.543 8.673 8.454 8.464 380,689 -0.08(-0.92%)
Aug 13, 2007 8.713 8.862 8.539 8.543 649,626 -0.14(-1.59%)
Aug 10, 2007 8.962 9.098 8.579 8.680 1,324,841 -0.37(-4.06%)
Aug 09, 2007 8.991 9.134 8.828 9.048 1,564,534 -0.02(-0.23%)
Aug 08, 2007 8.512 9.104 8.454 9.069 1,807,883 +0.64(+7.59%)
Aug 07, 2007 8.006 8.483 8.001 8.430 698,714 +0.40(+5.01%)
Aug 06, 2007 7.876 8.108 7.746 8.027 916,997 +0.12(+1.50%)
Aug 03, 2007 8.035 8.158 7.909 7.909 692,969 -0.25(-3.05%)
Aug 02, 2007 8.121 8.213 7.947 8.158 791,667 +0.05(+0.64%)
Aug 01, 2007 7.662 8.127 7.566 8.106 1,351,996 +0.42(+5.40%)
Jul 31, 2007 7.786 7.830 7.660 7.690 972,351 +0.00(+0.00%)
Jul 30, 2007 7.631 7.759 7.564 7.690 700,802 +0.09(+1.13%)
Jul 27, 2007 7.675 7.750 7.604 7.604 725,346 -0.06(-0.73%)
Jul 26, 2007 7.660 7.769 7.535 7.660 946,240 -0.08(-1.04%)
Jul 25, 2007 7.583 7.840 7.564 7.740 1,092,458 +0.27(+3.59%)
Jul 24, 2007 8.043 8.060 7.443 7.472 806,811 -0.56(-6.94%)
Jul 23, 2007 8.081 8.100 8.014 8.029 374,423 -0.02(-0.29%)
Jul 20, 2007 8.355 8.364 7.966 8.052 971,828 -0.32(-3.84%)
Jul 19, 2007 8.368 8.407 8.326 8.374 443,354 +0.04(+0.53%)
Jul 18, 2007 8.416 8.462 8.135 8.330 663,726 -0.11(-1.29%)
Jul 17, 2007 8.263 8.508 8.261 8.439 454,320 +0.18(+2.16%)
Jul 16, 2007 8.163 8.324 8.158 8.261 566,595 +0.10(+1.20%)
Jul 13, 2007 8.252 8.252 8.094 8.163 237,604 -0.09(-1.09%)
Jul 12, 2007 8.110 8.267 8.091 8.253 268,414 +0.19(+2.38%)
Jul 11, 2007 8.049 8.106 8.043 8.062 537,874 +0.01(+0.17%)
Jul 10, 2007 8.215 8.215 8.043 8.049 383,300 -0.18(-2.14%)
Jul 09, 2007 8.244 8.320 8.177 8.225 319,069 +0.02(+0.23%)
Jul 06, 2007 8.196 8.250 8.163 8.206 281,470 +0.03(+0.42%)
Jul 05, 2007 8.142 8.181 8.085 8.171 217,238 +0.05(+0.59%)
Jul 03, 2007 8.186 8.186 8.091 8.123 146,218 -0.07(-0.86%)
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.