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

Heico Corp (NY: HEI )

223.61 +0.11 (+0.05%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Jul 31, 2009 7.311 7.392 7.060 7.072 700,912 -0.29(-3.95%)
Jul 30, 2009 7.304 7.507 7.304 7.363 828,712 +0.11(+1.59%)
Jul 29, 2009 7.330 7.430 7.208 7.248 457,333 -0.18(-2.45%)
Jul 28, 2009 7.528 7.528 7.261 7.430 456,822 -0.05(-0.61%)
Jul 27, 2009 7.407 7.482 7.321 7.476 303,334 +0.03(+0.36%)
Jul 24, 2009 7.533 7.577 7.394 7.449 306,353 -0.16(-2.06%)
Jul 23, 2009 7.382 7.746 7.346 7.606 577,572 +0.20(+2.69%)
Jul 22, 2009 7.292 7.564 7.292 7.407 378,297 +0.06(+0.86%)
Jul 21, 2009 7.438 7.470 7.204 7.344 388,741 -0.09(-1.16%)
Jul 20, 2009 7.386 7.470 7.321 7.430 711,247 +0.10(+1.33%)
Jul 17, 2009 7.424 7.441 7.279 7.332 812,555 -0.09(-1.19%)
Jul 16, 2009 7.246 7.445 7.189 7.420 525,863 +0.16(+2.24%)
Jul 15, 2009 6.965 7.294 6.965 7.258 1,214,133 +0.35(+5.07%)
Jul 14, 2009 6.903 6.993 6.829 6.907 703,414 -0.02(-0.30%)
Jul 13, 2009 6.700 6.932 6.649 6.928 809,944 +0.23(+3.46%)
Jul 10, 2009 6.662 6.810 6.601 6.697 243,463 +0.02(+0.29%)
Jul 09, 2009 6.758 6.804 6.628 6.677 276,571 -0.04(-0.57%)
Jul 08, 2009 6.683 6.731 6.528 6.716 422,408 +0.05(+0.72%)
Jul 07, 2009 6.861 6.894 6.656 6.668 315,826 -0.18(-2.60%)
Jul 06, 2009 6.894 6.938 6.561 6.846 505,549 -0.04(-0.56%)
Jul 02, 2009 7.164 7.166 6.884 6.884 436,461 -0.39(-5.32%)
Jul 01, 2009 6.951 7.319 6.894 7.271 494,687 +0.33(+4.72%)
Jun 30, 2009 7.204 7.261 6.932 6.944 702,092 -0.28(-3.85%)
Jun 29, 2009 7.248 7.367 7.108 7.221 453,328 -0.03(-0.48%)
Jun 26, 2009 7.148 7.315 6.944 7.256 1,219,966 +0.09(+1.28%)
Jun 25, 2009 6.999 7.181 6.990 7.164 322,797 +0.21(+3.09%)
Jun 24, 2009 7.022 7.139 6.898 6.949 648,195 -0.02(-0.30%)
Jun 23, 2009 7.045 7.095 6.898 6.970 644,279 -0.03(-0.38%)
Jun 22, 2009 6.924 7.066 6.859 6.997 1,141,441 +0.05(+0.74%)
Jun 19, 2009 7.101 7.154 6.923 6.946 757,624 -0.05(-0.68%)
Jun 18, 2009 6.917 7.024 6.829 6.993 912,819 +0.09(+1.30%)
Jun 17, 2009 6.756 6.944 6.664 6.903 638,822 +0.13(+1.92%)
Jun 16, 2009 6.988 7.018 6.744 6.773 540,506 -0.16(-2.24%)
Jun 15, 2009 6.926 6.946 6.626 6.928 1,078,066 -0.00(-0.06%)
Jun 12, 2009 7.223 7.283 6.821 6.932 1,602,118 -0.36(-4.94%)
Jun 11, 2009 7.434 7.589 7.261 7.292 681,904 -0.15(-1.98%)
Jun 10, 2009 7.499 7.554 7.064 7.440 1,329,170 +0.01(+0.18%)
Jun 09, 2009 7.520 7.643 7.380 7.426 939,034 -0.08(-1.12%)
Jun 08, 2009 7.430 7.662 7.405 7.510 1,186,142 -0.19(-2.49%)
Jun 05, 2009 7.696 7.756 7.562 7.702 1,027,741 +0.06(+0.78%)
Jun 04, 2009 7.505 7.715 7.443 7.643 1,018,435 +0.10(+1.27%)
Jun 03, 2009 7.466 7.727 7.379 7.547 1,186,565 -0.01(-0.10%)
Jun 02, 2009 7.139 7.690 6.990 7.554 1,338,878 +0.39(+5.51%)
Jun 01, 2009 6.712 7.212 6.710 7.160 1,818,709 +0.48(+7.20%)
May 29, 2009 6.212 6.679 6.174 6.679 1,997,011 +0.53(+8.56%)
May 28, 2009 5.615 6.213 5.615 6.153 2,952,176 +0.23(+3.95%)
May 27, 2009 5.910 6.032 5.839 5.919 651,208 -0.05(-0.77%)
May 26, 2009 5.567 6.049 5.542 5.965 644,639 +0.41(+7.34%)
May 22, 2009 5.527 5.735 5.425 5.557 575,389 +0.04(+0.76%)
May 21, 2009 5.603 5.695 5.377 5.515 875,095 -0.17(-3.06%)
May 20, 2009 5.595 5.846 5.569 5.689 713,215 +0.14(+2.59%)
May 19, 2009 5.511 5.661 5.475 5.546 491,110 +0.01(+0.17%)
May 18, 2009 5.283 5.557 5.226 5.536 1,028,665 +0.32(+6.21%)
May 15, 2009 5.649 5.649 5.040 5.212 2,272,157 -0.45(-7.95%)
May 14, 2009 5.576 5.708 5.527 5.662 525,633 +0.13(+2.42%)
May 13, 2009 5.622 5.666 5.454 5.528 615,129 -0.16(-2.79%)
May 12, 2009 6.084 6.084 5.638 5.687 601,849 -0.34(-5.71%)
May 11, 2009 5.934 6.057 5.881 6.032 602,283 +0.02(+0.41%)
May 08, 2009 5.919 6.038 5.858 6.007 893,001 +0.14(+2.35%)
May 07, 2009 5.992 5.996 5.762 5.869 539,466 -0.03(-0.58%)
May 06, 2009 5.816 6.021 5.720 5.904 727,931 +0.14(+2.49%)
May 05, 2009 5.592 5.779 5.486 5.760 987,568 +0.15(+2.73%)
May 04, 2009 5.590 5.609 5.528 5.607 596,168 +0.13(+2.31%)
May 01, 2009 5.469 5.553 5.404 5.481 710,395 -0.02(-0.31%)
Apr 30, 2009 5.795 5.795 5.415 5.498 1,020,885 -0.23(-4.08%)
Apr 29, 2009 5.710 5.802 5.647 5.731 925,749 +0.06(+1.11%)
Apr 28, 2009 5.737 5.793 5.608 5.668 544,098 -0.11(-1.82%)
Apr 27, 2009 5.839 5.946 5.695 5.774 876,155 -0.15(-2.58%)
Apr 24, 2009 5.952 5.973 5.898 5.927 774,366 +0.01(+0.19%)
Apr 23, 2009 5.881 5.978 5.800 5.915 895,048 +0.02(+0.39%)
Apr 22, 2009 5.745 5.977 5.745 5.892 667,961 +0.10(+1.72%)
Apr 21, 2009 5.737 5.833 5.724 5.793 691,685 +0.06(+1.10%)
Apr 20, 2009 5.754 5.810 5.609 5.730 732,819 -0.15(-2.54%)
Apr 17, 2009 5.841 5.963 5.793 5.879 592,324 +0.04(+0.62%)
Apr 16, 2009 5.544 5.896 5.536 5.843 608,800 +0.33(+6.01%)
Apr 15, 2009 5.391 5.517 5.350 5.511 642,409 +0.10(+1.88%)
Apr 14, 2009 5.394 5.484 5.265 5.410 826,378 -0.04(-0.70%)
Apr 13, 2009 5.310 5.561 5.157 5.448 896,954 +0.06(+1.14%)
Apr 09, 2009 5.274 5.440 5.214 5.387 1,110,694 +0.17(+3.23%)
Apr 08, 2009 5.207 5.255 5.119 5.218 501,554 +0.06(+1.23%)
Apr 07, 2009 5.065 5.220 5.065 5.155 998,733 +0.07(+1.47%)
Apr 06, 2009 5.151 5.222 4.981 5.080 901,576 -0.13(-2.46%)
Apr 03, 2009 5.155 5.234 5.151 5.209 745,216 +0.07(+1.42%)
Apr 02, 2009 4.931 5.170 4.914 5.136 1,188,900 +0.29(+6.09%)
Apr 01, 2009 4.590 4.856 4.473 4.841 737,999 +0.19(+4.03%)
Mar 31, 2009 4.621 4.747 4.535 4.653 970,732 +0.10(+2.14%)
Mar 30, 2009 4.728 4.728 4.406 4.556 1,009,506 -0.56(-10.90%)
Mar 26, 2009 4.868 5.126 4.826 5.113 1,307,065 +0.30(+6.16%)
Mar 25, 2009 4.944 5.017 4.638 4.816 896,959 -0.11(-2.14%)
Mar 24, 2009 4.764 5.023 4.764 4.921 1,149,588 +0.08(+1.58%)
Mar 23, 2009 4.592 4.851 4.590 4.845 1,024,754 +0.32(+7.16%)
Mar 20, 2009 4.770 4.833 4.504 4.521 947,441 -0.20(-4.26%)
Mar 19, 2009 4.701 4.822 4.628 4.722 1,055,178 +0.07(+1.44%)
Mar 18, 2009 4.628 4.711 4.523 4.655 1,868,203 +0.04(+0.79%)
Mar 17, 2009 4.837 4.837 4.496 4.619 1,598,540 -0.20(-4.25%)
Mar 16, 2009 4.839 4.979 4.801 4.824 1,212,065 -0.04(-0.83%)
Mar 13, 2009 4.772 4.889 4.747 4.864 0 +0.11(+2.42%)
Mar 12, 2009 4.826 4.854 4.621 4.749 1,718,753 -0.11(-2.29%)
Mar 11, 2009 4.483 4.931 4.462 4.860 1,589,820 +0.38(+8.55%)
Mar 10, 2009 4.351 4.577 4.316 4.477 892,124 +0.24(+5.60%)
Mar 09, 2009 4.337 4.504 4.221 4.240 938,543 -0.15(-3.49%)
Mar 06, 2009 4.383 4.500 4.294 4.393 0 -0.01(-0.17%)
Mar 05, 2009 4.402 4.496 4.324 4.401 1,092,333 -0.08(-1.75%)
Mar 04, 2009 4.406 4.617 4.406 4.479 1,412,572 +0.30(+7.24%)
Mar 02, 2009 4.556 4.592 4.159 4.176 1,774,096 -0.49(-10.54%)
Feb 27, 2009 4.787 4.835 4.646 4.669 0 -0.20(-4.17%)
Feb 26, 2009 4.739 4.948 4.739 4.872 2,217,649 +0.16(+3.33%)
Feb 25, 2009 5.670 5.670 4.634 4.715 5,312,535 -1.65(-25.89%)
Feb 24, 2009 6.327 6.394 6.270 6.361 2,523,308 +0.14(+2.25%)
Feb 23, 2009 6.584 6.620 6.143 6.222 858,765 -0.36(-5.50%)
Feb 20, 2009 6.785 6.817 6.465 6.584 0 -0.04(-0.66%)
Feb 19, 2009 6.892 7.036 6.610 6.628 1,011,558 -0.17(-2.45%)
Feb 18, 2009 7.202 7.252 6.756 6.794 1,233,105 -0.38(-5.26%)
Feb 17, 2009 7.290 7.476 7.166 7.171 598,011 -0.21(-2.88%)
Feb 13, 2009 7.432 7.533 7.321 7.384 0 -0.01(-0.08%)
Feb 12, 2009 7.434 7.478 7.200 7.390 789,672 -0.13(-1.78%)
Feb 11, 2009 7.742 7.824 7.497 7.524 426,121 -0.20(-2.65%)
Feb 10, 2009 7.869 7.974 7.539 7.729 881,356 -0.12(-1.56%)
Feb 09, 2009 7.846 7.949 7.803 7.851 796,737 +0.00(+0.00%)
Feb 06, 2009 7.832 7.901 7.736 7.851 0 -0.01(-0.12%)
Feb 05, 2009 7.756 7.970 7.708 7.861 523,012 +0.10(+1.31%)
Feb 04, 2009 7.667 7.937 7.621 7.759 427,620 +0.07(+0.97%)
Feb 03, 2009 7.503 7.756 7.122 7.685 1,223,940 +0.22(+2.90%)
Feb 02, 2009 7.470 7.733 7.298 7.468 573,645 -0.10(-1.34%)
Jan 30, 2009 7.731 7.771 7.489 7.570 0 -0.07(-0.88%)
Jan 29, 2009 7.612 7.710 7.443 7.637 830,984 -0.12(-1.53%)
Jan 28, 2009 7.650 7.777 7.543 7.756 589,583 +0.24(+3.18%)
Jan 27, 2009 7.277 7.597 7.277 7.516 261,354 +0.24(+3.32%)
Jan 26, 2009 7.271 7.468 7.118 7.275 409,504 +0.04(+0.50%)
Jan 23, 2009 7.200 7.355 7.095 7.239 410,095 -0.14(-1.87%)
Jan 22, 2009 7.401 7.577 7.252 7.376 831,835 -0.15(-2.01%)
Jan 21, 2009 6.944 7.570 6.831 7.528 931,373 +0.64(+9.26%)
Jan 20, 2009 7.036 7.206 6.867 6.890 870,990 -0.25(-3.56%)
Jan 16, 2009 7.240 7.240 6.955 7.145 0 -0.02(-0.35%)
Jan 15, 2009 6.982 7.189 6.710 7.170 757,744 +0.17(+2.38%)
Jan 14, 2009 7.097 7.231 6.942 7.003 722,563 -0.25(-3.41%)
Jan 13, 2009 7.497 7.526 7.085 7.250 1,531,076 -0.30(-4.01%)
Jan 12, 2009 7.710 7.832 7.392 7.553 1,154,074 -0.15(-1.89%)
Jan 09, 2009 7.937 7.995 7.614 7.698 759,770 -0.32(-3.94%)
Jan 08, 2009 7.943 8.192 7.876 8.014 686,645 +0.00(+0.05%)
Jan 07, 2009 7.899 8.148 7.650 8.010 1,125,561 -0.05(-0.59%)
Jan 06, 2009 7.775 8.060 7.713 8.058 781,008 +0.35(+4.60%)
Jan 05, 2009 7.662 7.838 7.453 7.704 1,056,734 +0.07(+0.95%)
Jan 02, 2009 7.476 7.742 7.449 7.631 0 +0.20(+2.63%)
Jan 01, 2009 7.357 7.620 7.309 7.436 0 +0.00(+0.00%)
Dec 31, 2008 7.357 7.620 7.309 7.436 2,181,053 +0.08(+1.12%)
Dec 30, 2008 7.553 7.621 7.141 7.353 1,157,421 -0.15(-1.97%)
Dec 29, 2008 7.564 7.932 7.244 7.501 1,748,508 +0.01(+0.13%)
Dec 26, 2008 7.535 7.683 7.365 7.491 0 -0.05(-0.66%)
Dec 24, 2008 7.296 7.658 7.217 7.541 628,205 +0.34(+4.68%)
Dec 23, 2008 7.522 7.522 6.944 7.204 1,094,667 -0.26(-3.54%)
Dec 22, 2008 7.181 7.876 7.181 7.468 2,890,874 +0.27(+3.78%)
Dec 19, 2008 6.871 7.468 6.871 7.196 2,243,969 +0.42(+6.25%)
Dec 18, 2008 5.921 7.181 5.854 6.773 3,030,340 +0.85(+14.39%)
Dec 17, 2008 5.777 5.996 5.739 5.921 594,471 +0.05(+0.82%)
Dec 16, 2008 5.504 5.906 5.458 5.873 753,514 +0.50(+9.38%)
Dec 15, 2008 5.649 5.697 5.270 5.370 498,953 -0.24(-4.27%)
Dec 12, 2008 5.444 5.609 5.377 5.609 0 +0.06(+1.03%)
Dec 11, 2008 5.695 5.695 5.431 5.551 782,152 -0.18(-3.11%)
Dec 10, 2008 5.703 5.848 5.624 5.730 462,462 +0.10(+1.77%)
Dec 09, 2008 5.911 6.147 5.617 5.630 666,086 -0.34(-5.65%)
Dec 08, 2008 5.910 5.982 5.795 5.967 1,118,762 +0.17(+3.01%)
Dec 05, 2008 5.509 5.793 5.392 5.793 0 +0.18(+3.17%)
Dec 04, 2008 5.666 5.862 5.467 5.615 1,107,707 -0.12(-2.14%)
Dec 03, 2008 5.691 6.013 5.599 5.737 1,273,691 -0.08(-1.32%)
Dec 02, 2008 5.831 6.013 5.726 5.814 689,904 +0.11(+2.02%)
Dec 01, 2008 5.992 6.009 5.689 5.699 1,209,339 -0.45(-7.38%)
Nov 28, 2008 5.908 6.183 5.908 6.153 164,699 +0.18(+2.98%)
Nov 26, 2008 5.348 5.986 5.348 5.975 835,621 +0.43(+7.85%)
Nov 25, 2008 5.396 5.540 5.270 5.540 715,717 +0.22(+4.18%)
Nov 24, 2008 5.324 5.463 5.138 5.318 1,010,816 -0.01(-0.18%)
Nov 21, 2008 4.950 5.352 4.653 5.327 1,681,493 +0.47(+9.57%)
Nov 20, 2008 5.124 5.444 4.854 4.862 882,964 -0.29(-5.65%)
Nov 19, 2008 5.469 5.638 5.145 5.153 687,753 -0.33(-6.04%)
Nov 18, 2008 5.630 5.726 5.295 5.484 814,383 -0.14(-2.49%)
Nov 17, 2008 5.708 5.873 5.553 5.624 695,936 -0.13(-2.20%)
Nov 14, 2008 6.216 6.231 5.751 5.751 0 -0.57(-9.03%)
Nov 13, 2008 6.174 6.338 5.772 6.321 1,075,779 +0.19(+3.16%)
Nov 12, 2008 6.509 6.509 6.063 6.128 819,077 -0.50(-7.54%)
Nov 11, 2008 6.476 6.836 6.319 6.628 1,042,185 +0.11(+1.64%)
Nov 10, 2008 6.846 6.848 6.459 6.520 756,861 -0.18(-2.66%)
Nov 07, 2008 6.808 6.982 6.555 6.698 0 -0.06(-0.93%)
Nov 06, 2008 7.007 7.080 6.762 6.762 476,091 -0.29(-4.15%)
Nov 05, 2008 7.317 7.317 7.024 7.055 393,979 -0.37(-4.98%)
Nov 04, 2008 7.602 7.652 7.198 7.424 529,403 -0.09(-1.15%)
Nov 03, 2008 7.359 7.677 7.260 7.510 627,542 +0.14(+1.95%)
Oct 31, 2008 7.267 7.480 7.066 7.367 0 +0.04(+0.58%)
Oct 30, 2008 7.066 7.351 6.894 7.325 710,228 +0.43(+6.19%)
Oct 29, 2008 6.968 7.154 6.704 6.898 1,165,474 -0.03(-0.47%)
Oct 28, 2008 6.473 6.936 6.233 6.930 838,644 +0.57(+9.01%)
Oct 27, 2008 6.492 6.681 6.279 6.358 1,051,857 -0.22(-3.29%)
Oct 24, 2008 5.940 6.758 5.906 6.574 0 +0.14(+2.20%)
Oct 23, 2008 6.480 6.787 6.340 6.432 1,404,368 +0.09(+1.45%)
Oct 22, 2008 6.384 6.584 6.233 6.340 948,355 -0.20(-3.10%)
Oct 21, 2008 6.689 6.857 6.541 6.543 661,465 -0.23(-3.34%)
Oct 20, 2008 6.603 6.798 6.455 6.769 694,823 +0.21(+3.21%)
Oct 17, 2008 6.752 7.129 6.417 6.559 0 -0.41(-5.88%)
Oct 16, 2008 6.245 6.986 6.109 6.968 1,796,771 +0.75(+12.07%)
Oct 15, 2008 6.643 6.647 6.187 6.218 1,120,235 -0.50(-7.47%)
Oct 14, 2008 7.057 7.057 6.530 6.720 849,068 -0.09(-1.35%)
Oct 13, 2008 6.340 6.850 6.216 6.811 1,665,300 +0.70(+11.50%)
Oct 10, 2008 5.126 6.197 5.073 6.109 0 +0.75(+14.05%)
Oct 09, 2008 5.475 5.507 5.306 5.356 1,278,250 -0.02(-0.43%)
Oct 08, 2008 5.687 5.988 5.341 5.379 1,638,014 -0.32(-5.64%)
Oct 07, 2008 5.843 5.887 5.634 5.701 560,830 -0.10(-1.75%)
Oct 06, 2008 5.797 5.835 5.624 5.802 951,436 -0.12(-2.01%)
Oct 03, 2008 6.051 6.245 5.919 5.921 0 -0.04(-0.74%)
Oct 02, 2008 6.203 6.252 5.871 5.965 1,246,129 -0.29(-4.65%)
Oct 01, 2008 6.241 6.312 6.195 6.256 588,188 -0.03(-0.46%)
Sep 30, 2008 6.204 6.319 6.063 6.285 1,130,653 +0.13(+2.05%)
Sep 29, 2008 6.400 6.400 6.053 6.158 1,763,663 -0.38(-5.85%)
Sep 26, 2008 6.700 6.704 6.463 6.541 0 -0.30(-4.45%)
Sep 25, 2008 6.813 6.888 6.750 6.846 640,910 +0.03(+0.48%)
Sep 24, 2008 6.867 6.900 6.733 6.813 749,222 -0.05(-0.78%)
Sep 23, 2008 7.187 7.214 6.831 6.867 813,547 -0.32(-4.48%)
Sep 22, 2008 7.426 7.426 7.081 7.189 1,291,696 -0.34(-4.55%)
Sep 19, 2008 8.075 9.243 7.438 7.531 0 -0.28(-3.56%)
Sep 18, 2008 7.277 7.847 7.175 7.809 1,421,851 +0.64(+8.89%)
Sep 17, 2008 7.028 7.348 6.951 7.171 1,263,199 -0.00(-0.05%)
Sep 16, 2008 6.790 7.281 6.735 7.175 1,180,116 +0.34(+4.90%)
Sep 15, 2008 6.599 6.901 6.599 6.840 838,566 -0.04(-0.58%)
Sep 12, 2008 6.926 6.957 6.788 6.880 0 -0.08(-1.10%)
Sep 11, 2008 6.767 6.995 6.744 6.957 625,730 +0.07(+1.00%)
Sep 10, 2008 6.677 6.942 6.677 6.888 1,061,773 +0.24(+3.57%)
Sep 09, 2008 6.635 6.949 6.607 6.651 879,429 -0.07(-1.03%)
Sep 08, 2008 6.536 6.723 6.379 6.720 977,473 +0.46(+7.31%)
Sep 05, 2008 6.409 6.442 6.239 6.262 0 -0.18(-2.74%)
Sep 04, 2008 6.528 6.528 6.319 6.438 1,141,938 -0.16(-2.38%)
Sep 03, 2008 6.651 6.764 6.463 6.595 662,253 -0.06(-0.84%)
Sep 02, 2008 6.857 6.924 6.559 6.651 1,073,351 -0.17(-2.53%)
Aug 29, 2008 6.963 7.049 6.781 6.823 0 -0.16(-2.36%)
Aug 28, 2008 6.656 6.988 6.419 6.988 1,556,722 +0.37(+5.58%)
Aug 27, 2008 6.651 6.663 6.524 6.618 647,308 -0.08(-1.20%)
Aug 26, 2008 6.603 6.712 6.559 6.698 483,574 +0.08(+1.19%)
Aug 25, 2008 6.762 6.762 6.492 6.620 432,508 -0.15(-2.23%)
Aug 22, 2008 6.762 6.877 6.685 6.771 0 +0.05(+0.77%)
Aug 21, 2008 6.737 6.802 6.677 6.720 360,547 -0.08(-1.13%)
Aug 20, 2008 6.748 6.907 6.683 6.796 419,844 +0.06(+0.88%)
Aug 19, 2008 6.970 6.997 6.677 6.737 722,641 -0.27(-3.88%)
Aug 18, 2008 7.005 7.049 6.882 7.009 377,608 -0.02(-0.35%)
Aug 15, 2008 7.154 7.210 6.886 7.034 0 -0.08(-1.08%)
Aug 14, 2008 6.840 7.120 6.840 7.110 600,638 +0.22(+3.20%)
Aug 13, 2008 6.794 6.965 6.760 6.890 453,610 +0.04(+0.64%)
Aug 12, 2008 7.022 7.022 6.827 6.846 602,533 -0.15(-2.08%)
Aug 11, 2008 6.817 7.062 6.767 6.991 814,263 +0.17(+2.56%)
Aug 08, 2008 6.608 6.890 6.568 6.817 718,082 +0.20(+3.07%)
Aug 07, 2008 6.869 6.869 6.593 6.614 758,856 -0.31(-4.43%)
Aug 06, 2008 6.905 7.016 6.875 6.921 751,707 +0.01(+0.11%)
Aug 05, 2008 6.856 6.955 6.781 6.913 1,065,601 +0.16(+2.35%)
Aug 04, 2008 6.752 6.852 6.679 6.754 923,582 -0.03(-0.40%)
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.