Skip to main content

Angiodynamics Inc (NQ: ANGO )

5.870 +0.170 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 18.01 18.20 17.78 18.12 224,410 +0.12(+0.67%)
Aug 30, 2006 17.65 18.09 17.52 18.00 378,822 +0.41(+2.33%)
Aug 29, 2006 17.66 17.71 17.10 17.59 77,461 +0.21(+1.21%)
Aug 28, 2006 17.20 17.50 16.87 17.38 138,216 +0.22(+1.28%)
Aug 25, 2006 16.97 17.64 16.91 17.16 129,957 +0.24(+1.42%)
Aug 24, 2006 17.08 17.32 16.82 16.92 135,677 -0.18(-1.05%)
Aug 23, 2006 17.55 17.70 16.78 17.10 408,296 -0.45(-2.56%)
Aug 22, 2006 18.35 18.37 17.52 17.55 135,134 -0.63(-3.47%)
Aug 21, 2006 18.42 18.60 18.17 18.18 186,050 -0.27(-1.46%)
Aug 18, 2006 18.48 18.58 18.15 18.45 380,564 +0.08(+0.44%)
Aug 17, 2006 17.94 18.67 17.94 18.37 157,876 +0.21(+1.16%)
Aug 16, 2006 18.49 18.84 17.84 18.16 277,341 -0.24(-1.30%)
Aug 15, 2006 18.37 18.96 18.31 18.40 258,780 -0.10(-0.54%)
Aug 14, 2006 17.80 19.18 17.39 18.50 543,198 +0.83(+4.70%)
Aug 11, 2006 17.99 19.02 16.04 17.67 1,741,512 -3.02(-14.60%)
Aug 10, 2006 23.16 23.20 20.69 20.69 457,071 -2.64(-11.32%)
Aug 09, 2006 23.75 24.10 23.00 23.33 81,419 -0.07(-0.30%)
Aug 08, 2006 23.85 24.22 23.40 23.40 85,735 -0.41(-1.72%)
Aug 07, 2006 24.25 24.36 23.75 23.81 58,070 -0.43(-1.77%)
Aug 04, 2006 23.88 24.88 23.75 24.24 123,437 +0.63(+2.67%)
Aug 03, 2006 23.51 24.29 22.87 23.61 85,065 -0.04(-0.17%)
Aug 02, 2006 22.41 23.83 22.25 23.65 118,218 +1.45(+6.53%)
Aug 01, 2006 22.77 22.94 21.63 22.20 160,777 -0.80(-3.48%)
Jul 31, 2006 23.11 23.64 22.73 23.00 157,478 -0.58(-2.46%)
Jul 28, 2006 23.24 23.64 23.12 23.58 47,048 +0.50(+2.17%)
Jul 27, 2006 23.73 23.73 23.05 23.08 65,684 -0.42(-1.79%)
Jul 26, 2006 23.93 23.93 23.35 23.50 76,250 -0.48(-2.00%)
Jul 25, 2006 23.96 24.40 23.65 23.98 66,768 -0.02(-0.08%)
Jul 24, 2006 23.55 24.50 23.81 24.00 68,564 +0.45(+1.91%)
Jul 21, 2006 23.86 24.02 23.50 23.55 46,970 -0.46(-1.92%)
Jul 20, 2006 25.24 25.28 23.87 24.01 108,315 -0.95(-3.81%)
Jul 19, 2006 23.99 25.30 23.82 24.96 118,781 +0.97(+4.04%)
Jul 18, 2006 24.33 25.06 23.47 23.99 62,087 -0.11(-0.46%)
Jul 17, 2006 24.80 25.32 24.04 24.10 87,452 -0.70(-2.82%)
Jul 14, 2006 24.80 25.16 24.41 24.80 86,672 +0.33(+1.35%)
Jul 13, 2006 25.83 25.83 24.45 24.47 49,814 -1.46(-5.63%)
Jul 12, 2006 25.96 26.28 25.89 25.93 87,932 -0.08(-0.31%)
Jul 11, 2006 26.02 26.48 25.53 26.01 158,911 -0.31(-1.18%)
Jul 10, 2006 26.17 26.96 26.04 26.32 107,221 +0.25(+0.96%)
Jul 07, 2006 27.00 27.20 26.05 26.07 50,762 -0.95(-3.52%)
Jul 06, 2006 26.56 27.37 26.54 27.02 59,143 +0.50(+1.89%)
Jul 05, 2006 26.54 26.55 26.10 26.52 146,168 -0.42(-1.56%)
Jul 03, 2006 26.90 27.47 26.37 26.94 72,195 -0.11(-0.41%)
Jun 30, 2006 28.79 28.80 26.25 27.05 1,017,605 -1.74(-6.04%)
Jun 29, 2006 25.44 28.83 25.44 28.79 143,200 +3.62(+14.38%)
Jun 28, 2006 25.04 25.45 24.65 25.17 89,835 -0.06(-0.24%)
Jun 27, 2006 25.45 25.61 24.87 25.23 99,180 -0.27(-1.06%)
Jun 26, 2006 25.92 26.23 25.17 25.50 97,600 -0.17(-0.66%)
Jun 23, 2006 26.20 26.63 25.60 25.67 75,412 -0.33(-1.27%)
Jun 22, 2006 26.31 26.38 25.55 26.00 91,316 -0.36(-1.37%)
Jun 21, 2006 26.03 26.59 25.81 26.36 56,424 +0.36(+1.38%)
Jun 20, 2006 26.39 26.40 25.71 26.00 41,772 -0.34(-1.29%)
Jun 19, 2006 27.22 27.63 26.05 26.34 41,501 -0.74(-2.73%)
Jun 16, 2006 27.53 27.95 27.01 27.08 64,932 -0.59(-2.13%)
Jun 15, 2006 26.06 28.12 25.73 27.67 109,882 +1.87(+7.25%)
Jun 14, 2006 25.72 26.07 25.54 25.80 42,118 +0.07(+0.27%)
Jun 13, 2006 25.73 26.26 25.22 25.73 75,627 -0.14(-0.54%)
Jun 12, 2006 27.31 27.75 25.80 25.87 92,429 -1.38(-5.06%)
Jun 09, 2006 27.15 27.55 26.94 27.25 85,379 +0.30(+1.11%)
Jun 08, 2006 26.85 27.25 26.00 26.95 91,705 +0.19(+0.71%)
Jun 07, 2006 27.40 28.09 26.75 26.76 54,841 -0.68(-2.48%)
Jun 06, 2006 29.22 29.22 26.75 27.44 163,541 -1.63(-5.61%)
Jun 05, 2006 29.53 30.00 29.02 29.07 174,658 -0.31(-1.06%)
Jun 02, 2006 28.33 29.58 28.28 29.38 155,221 +1.38(+4.93%)
Jun 01, 2006 28.00 28.12 27.25 28.00 127,236 +0.00(+0.00%)
May 31, 2006 26.46 28.20 26.45 28.00 168,390 +1.61(+6.10%)
May 30, 2006 27.45 28.11 26.33 26.39 104,223 -1.09(-3.97%)
May 26, 2006 26.36 27.50 26.26 27.48 99,170 +1.22(+4.65%)
May 25, 2006 26.41 26.60 25.39 26.26 221,212 -0.31(-1.17%)
May 24, 2006 24.97 28.70 24.89 26.57 1,138,266 +2.50(+10.39%)
May 23, 2006 25.00 25.35 23.95 24.07 177,581 -0.89(-3.57%)
May 22, 2006 25.56 25.62 24.59 24.96 80,308 -0.78(-3.03%)
May 19, 2006 24.67 26.16 24.67 25.74 68,526 +1.08(+4.38%)
May 18, 2006 25.40 25.97 24.40 24.66 77,061 -0.74(-2.91%)
May 17, 2006 26.68 26.68 25.28 25.40 89,907 -1.44(-5.37%)
May 16, 2006 25.72 27.15 25.57 26.84 58,005 +1.07(+4.15%)
May 15, 2006 25.78 26.41 25.50 25.77 73,189 -0.31(-1.19%)
May 12, 2006 27.41 27.44 25.72 26.08 157,551 -1.46(-5.30%)
May 11, 2006 28.11 28.20 27.30 27.54 103,322 -0.61(-2.17%)
May 10, 2006 30.10 30.10 28.15 28.15 77,391 -1.91(-6.35%)
May 09, 2006 29.64 30.10 29.16 30.06 67,569 +0.49(+1.66%)
May 08, 2006 28.65 29.74 28.65 29.57 44,418 +0.42(+1.44%)
May 05, 2006 28.76 29.46 28.76 29.15 54,541 +0.49(+1.71%)
May 04, 2006 28.66 29.00 28.44 28.66 31,950 +0.00(+0.00%)
May 03, 2006 29.50 29.50 28.64 28.66 99,334 -1.03(-3.47%)
May 02, 2006 30.44 30.90 29.50 29.69 77,862 -0.81(-2.66%)
May 01, 2006 31.27 31.29 28.78 30.50 282,297 -0.57(-1.83%)
Apr 28, 2006 28.16 31.24 27.82 31.07 253,200 +2.91(+10.33%)
Apr 27, 2006 29.26 29.74 27.72 28.16 103,569 -1.19(-4.05%)
Apr 26, 2006 28.98 29.86 28.71 29.35 97,806 +0.33(+1.13%)
Apr 25, 2006 29.17 29.81 28.83 29.02 77,110 -0.38(-1.29%)
Apr 24, 2006 29.90 31.16 29.30 29.40 123,287 -0.30(-1.01%)
Apr 21, 2006 29.78 29.87 29.04 29.70 58,499 -0.09(-0.30%)
Apr 20, 2006 29.90 30.09 29.48 29.79 80,160 -0.09(-0.30%)
Apr 19, 2006 29.51 29.88 28.90 29.88 73,203 +0.27(+0.91%)
Apr 18, 2006 29.28 29.63 29.02 29.61 113,065 +0.33(+1.13%)
Apr 17, 2006 28.92 29.32 28.88 29.28 65,321 +0.47(+1.63%)
Apr 13, 2006 28.06 28.90 27.55 28.81 73,456 +0.66(+2.34%)
Apr 12, 2006 28.47 29.00 27.80 28.15 74,820 -0.32(-1.12%)
Apr 11, 2006 29.29 29.29 28.28 28.47 83,358 -0.64(-2.20%)
Apr 10, 2006 29.29 29.32 28.59 29.11 99,121 +0.29(+1.01%)
Apr 07, 2006 29.42 30.17 28.56 28.82 93,880 -0.49(-1.67%)
Apr 06, 2006 28.73 29.48 28.73 29.31 71,718 +0.48(+1.66%)
Apr 05, 2006 28.73 28.98 28.28 28.83 48,236 +0.06(+0.21%)
Apr 04, 2006 29.20 29.50 28.25 28.77 126,178 -0.51(-1.74%)
Apr 03, 2006 29.62 30.06 28.22 29.28 226,508 -0.78(-2.59%)
Mar 31, 2006 29.52 30.14 29.32 30.06 145,096 +0.68(+2.31%)
Mar 30, 2006 29.08 29.56 28.95 29.38 71,258 +0.31(+1.07%)
Mar 29, 2006 29.19 29.98 28.75 29.07 144,755 +0.22(+0.76%)
Mar 28, 2006 28.40 29.85 28.40 28.85 128,766 -0.16(-0.55%)
Mar 27, 2006 28.69 29.11 28.41 29.01 113,606 +0.32(+1.12%)
Mar 24, 2006 28.98 29.00 28.17 28.69 149,406 -0.29(-1.00%)
Mar 23, 2006 28.66 29.25 28.37 28.98 278,300 +0.34(+1.19%)
Mar 22, 2006 28.40 28.97 27.23 28.64 985,000 +2.14(+8.08%)
Mar 21, 2006 26.16 26.87 25.80 26.50 385,169 +0.50(+1.92%)
Mar 20, 2006 25.10 26.00 24.85 26.00 120,473 +1.02(+4.08%)
Mar 17, 2006 24.93 25.19 24.45 24.98 123,053 +0.24(+0.97%)
Mar 16, 2006 25.35 25.45 24.60 24.74 210,003 -0.66(-2.60%)
Mar 15, 2006 25.82 25.82 24.75 25.40 360,715 -0.04(-0.16%)
Mar 14, 2006 23.16 25.90 23.01 25.44 1,150,710 +3.49(+15.90%)
Mar 13, 2006 23.24 24.00 21.68 21.95 111,548 -0.85(-3.73%)
Mar 10, 2006 23.58 24.01 22.79 22.80 78,167 -0.88(-3.72%)
Mar 09, 2006 24.12 24.23 23.38 23.68 62,201 -0.48(-1.99%)
Mar 08, 2006 24.00 24.21 23.78 24.16 19,359 -0.01(-0.04%)
Mar 07, 2006 23.85 24.26 23.85 24.17 22,770 +0.26(+1.09%)
Mar 06, 2006 24.62 24.74 23.65 23.91 36,477 -0.63(-2.57%)
Mar 03, 2006 23.43 24.65 23.43 24.54 56,234 +0.50(+2.08%)
Mar 02, 2006 24.52 24.52 23.17 24.04 219,545 -0.60(-2.44%)
Mar 01, 2006 25.24 25.75 24.47 24.64 231,674 -0.47(-1.87%)
Feb 28, 2006 25.24 25.73 25.00 25.11 126,959 -0.13(-0.52%)
Feb 27, 2006 25.44 25.62 25.01 25.24 51,598 -0.07(-0.28%)
Feb 24, 2006 25.11 25.75 24.96 25.31 40,833 +0.07(+0.28%)
Feb 23, 2006 25.38 25.48 25.01 25.24 35,113 -0.15(-0.59%)
Feb 22, 2006 25.78 26.13 24.91 25.39 38,502 -0.48(-1.86%)
Feb 21, 2006 27.24 27.26 25.66 25.87 48,185 -1.23(-4.54%)
Feb 17, 2006 27.00 27.28 26.60 27.10 32,775 +0.20(+0.74%)
Feb 16, 2006 26.74 27.12 26.18 26.90 65,000 +0.37(+1.39%)
Feb 15, 2006 24.88 26.81 24.68 26.53 104,580 +1.77(+7.15%)
Feb 14, 2006 24.75 25.21 24.50 24.76 54,848 +0.07(+0.28%)
Feb 13, 2006 25.52 25.75 24.42 24.69 127,765 -0.91(-3.55%)
Feb 10, 2006 26.66 26.76 25.34 25.60 68,854 -1.18(-4.41%)
Feb 09, 2006 26.38 27.16 26.38 26.78 73,891 +0.40(+1.52%)
Feb 08, 2006 25.30 26.48 25.11 26.38 89,424 +0.98(+3.86%)
Feb 07, 2006 26.22 26.55 25.25 25.40 129,755 -0.97(-3.69%)
Feb 06, 2006 26.13 26.84 26.13 26.37 77,295 +0.37(+1.43%)
Feb 03, 2006 25.28 26.45 25.05 26.00 113,187 +0.49(+1.92%)
Feb 02, 2006 26.90 26.90 25.08 25.51 318,573 -1.29(-4.80%)
Feb 01, 2006 27.92 27.92 26.34 26.80 283,535 -1.31(-4.68%)
Jan 31, 2006 27.90 28.47 27.17 28.11 91,690 +0.06(+0.21%)
Jan 30, 2006 28.19 28.31 27.40 28.05 56,530 +0.02(+0.07%)
Jan 27, 2006 29.26 29.85 27.89 28.03 109,765 -1.51(-5.11%)
Jan 26, 2006 29.03 29.97 28.93 29.54 120,029 +0.76(+2.64%)
Jan 25, 2006 29.00 29.05 27.99 28.78 123,758 +0.45(+1.59%)
Jan 24, 2006 27.39 28.44 27.39 28.33 97,756 +1.31(+4.85%)
Jan 23, 2006 26.90 28.00 26.69 27.02 157,168 -0.12(-0.44%)
Jan 20, 2006 28.32 28.32 26.80 27.14 117,516 -1.01(-3.59%)
Jan 19, 2006 28.80 28.80 28.00 28.15 78,119 -0.28(-0.98%)
Jan 18, 2006 28.27 28.90 27.69 28.43 78,026 -0.02(-0.07%)
Jan 17, 2006 28.27 28.45 28.00 28.45 72,669 +0.75(+2.71%)
Jan 13, 2006 29.00 29.45 27.62 27.70 123,018 -1.47(-5.04%)
Jan 12, 2006 29.33 29.86 28.87 29.17 144,400 -0.13(-0.44%)
Jan 11, 2006 29.07 29.83 28.20 29.30 283,359 +0.52(+1.81%)
Jan 10, 2006 26.41 29.40 26.22 28.78 420,100 +2.39(+9.06%)
Jan 09, 2006 26.81 26.98 25.97 26.39 243,839 +0.11(+0.42%)
Jan 06, 2006 25.49 27.00 25.42 26.28 509,662 +2.09(+8.64%)
Jan 05, 2006 23.76 24.77 23.55 24.19 81,049 +0.45(+1.90%)
Jan 04, 2006 24.45 25.09 23.24 23.74 172,114 -0.73(-2.98%)
Jan 03, 2006 25.50 25.74 23.86 24.47 342,132 -1.06(-4.15%)
Dec 30, 2005 25.32 25.84 25.16 25.53 67,516 +0.03(+0.12%)
Dec 29, 2005 25.65 25.97 25.35 25.50 33,790 -0.04(-0.16%)
Dec 28, 2005 25.32 25.61 24.66 25.54 55,800 +0.04(+0.16%)
Dec 27, 2005 25.72 26.20 25.06 25.50 87,400 -0.07(-0.27%)
Dec 23, 2005 25.00 25.75 25.00 25.57 78,972 +0.49(+1.95%)
Dec 22, 2005 24.75 25.09 24.50 25.08 78,637 +0.43(+1.74%)
Dec 21, 2005 24.22 24.75 23.86 24.65 132,899 +0.55(+2.29%)
Dec 20, 2005 23.36 25.40 23.36 24.10 572,324 -0.14(-0.58%)
Dec 19, 2005 24.00 24.98 22.21 24.24 727,985 +0.08(+0.33%)
Dec 16, 2005 24.75 25.14 23.88 24.16 194,002 -0.51(-2.07%)
Dec 15, 2005 26.20 27.17 24.56 24.67 388,210 -1.15(-4.45%)
Dec 14, 2005 24.53 25.97 24.21 25.82 223,682 +1.61(+6.65%)
Dec 13, 2005 24.23 24.50 23.80 24.21 43,854 +0.09(+0.37%)
Dec 12, 2005 24.17 24.57 23.91 24.12 66,169 +0.12(+0.50%)
Dec 09, 2005 24.83 24.86 23.79 24.00 117,353 -0.72(-2.91%)
Dec 08, 2005 23.81 24.83 23.78 24.72 128,495 +0.91(+3.82%)
Dec 07, 2005 23.06 24.43 22.92 23.81 182,727 +0.75(+3.25%)
Dec 06, 2005 22.42 23.22 22.29 23.06 111,591 +0.73(+3.27%)
Dec 05, 2005 22.21 22.38 22.02 22.33 63,082 +0.29(+1.32%)
Dec 02, 2005 22.24 22.29 21.80 22.04 70,500 -0.25(-1.12%)
Dec 01, 2005 20.88 22.99 20.61 22.29 215,401 +1.68(+8.15%)
Nov 30, 2005 19.82 20.71 19.70 20.61 42,304 +0.77(+3.88%)
Nov 29, 2005 19.91 20.20 19.81 19.84 48,551 -0.16(-0.80%)
Nov 28, 2005 19.99 20.40 19.80 20.00 103,449 -0.07(-0.35%)
Nov 25, 2005 19.96 20.16 19.75 20.07 16,335 +0.31(+1.57%)
Nov 23, 2005 19.97 20.01 19.75 19.76 24,425 -0.33(-1.64%)
Nov 22, 2005 19.75 20.22 19.73 20.09 46,810 +0.28(+1.41%)
Nov 21, 2005 20.10 20.15 19.70 19.81 33,112 -0.29(-1.44%)
Nov 18, 2005 20.15 20.15 19.90 20.10 43,850 +0.14(+0.70%)
Nov 17, 2005 20.05 20.17 19.71 19.96 85,321 -0.09(-0.45%)
Nov 16, 2005 19.85 20.46 19.64 20.05 33,858 +0.09(+0.45%)
Nov 15, 2005 20.25 20.59 19.90 19.96 60,218 -0.27(-1.33%)
Nov 14, 2005 21.11 21.18 20.00 20.23 49,963 -0.75(-3.57%)
Nov 11, 2005 20.88 21.10 20.51 20.98 60,375 +0.04(+0.19%)
Nov 10, 2005 22.25 22.70 20.21 20.94 235,256 -1.36(-6.10%)
Nov 09, 2005 22.34 22.55 21.85 22.30 43,292 -0.14(-0.62%)
Nov 08, 2005 22.72 22.75 22.34 22.44 46,597 -0.39(-1.71%)
Nov 07, 2005 22.87 23.63 22.65 22.83 63,006 +0.13(+0.57%)
Nov 04, 2005 22.50 22.84 22.50 22.70 49,866 +0.12(+0.53%)
Nov 03, 2005 23.14 23.20 22.51 22.58 54,855 -0.39(-1.70%)
Nov 02, 2005 23.22 23.78 22.67 22.97 78,595 -0.49(-2.09%)
Nov 01, 2005 21.73 23.46 21.50 23.46 159,049 +1.61(+7.37%)
Oct 31, 2005 21.69 21.95 21.13 21.85 83,927 +0.29(+1.35%)
Oct 28, 2005 21.50 21.73 21.43 21.56 44,100 +0.24(+1.13%)
Oct 27, 2005 22.25 22.58 21.09 21.32 59,949 -1.13(-5.03%)
Oct 26, 2005 22.63 22.88 22.01 22.45 115,533 -0.48(-2.09%)
Oct 25, 2005 22.58 22.93 22.01 22.93 84,553 +0.35(+1.55%)
Oct 24, 2005 21.79 22.70 21.65 22.58 142,227 +0.80(+3.67%)
Oct 21, 2005 21.80 21.89 21.16 21.78 91,787 -0.02(-0.09%)
Oct 20, 2005 21.76 21.83 21.17 21.80 149,827 +0.17(+0.79%)
Oct 19, 2005 21.23 21.66 20.26 21.63 133,374 +0.28(+1.31%)
Oct 18, 2005 20.16 21.78 20.16 21.35 259,813 +1.64(+8.32%)
Oct 17, 2005 19.06 20.00 19.06 19.71 49,305 +0.36(+1.86%)
Oct 14, 2005 19.67 19.67 18.87 19.35 36,835 +0.10(+0.52%)
Oct 13, 2005 18.30 19.72 17.92 19.25 66,786 +0.81(+4.39%)
Oct 12, 2005 19.67 19.70 18.09 18.44 133,760 -1.44(-7.24%)
Oct 11, 2005 20.36 20.36 19.84 19.88 74,341 -0.48(-2.36%)
Oct 10, 2005 20.05 20.56 19.72 20.36 58,948 +0.25(+1.24%)
Oct 07, 2005 19.59 20.11 19.59 20.11 48,523 +0.47(+2.39%)
Oct 06, 2005 19.83 19.83 19.44 19.64 138,255 -0.18(-0.91%)
Oct 05, 2005 19.55 19.82 19.39 19.82 241,723 +0.17(+0.87%)
Oct 04, 2005 20.26 20.43 19.51 19.65 243,417 -0.61(-3.01%)
Oct 03, 2005 20.84 21.30 20.16 20.26 163,777 -0.74(-3.52%)
Sep 30, 2005 21.14 21.47 20.59 21.00 148,737 -0.18(-0.85%)
Sep 29, 2005 20.12 21.43 20.12 21.18 254,202 +1.05(+5.22%)
Sep 28, 2005 23.05 23.05 19.71 20.13 464,351 -2.82(-12.29%)
Sep 27, 2005 23.30 24.36 22.30 22.95 459,506 -0.25(-1.08%)
Sep 26, 2005 22.21 23.20 22.21 23.20 96,929 +1.14(+5.17%)
Sep 23, 2005 22.06 22.13 21.61 22.06 52,705 +0.04(+0.18%)
Sep 22, 2005 22.02 22.13 21.30 22.02 53,054 -0.13(-0.59%)
Sep 21, 2005 22.06 22.40 22.00 22.15 50,803 -0.17(-0.76%)
Sep 20, 2005 23.17 23.20 22.03 22.32 41,181 -0.79(-3.42%)
Sep 19, 2005 23.02 23.31 22.96 23.11 38,112 +0.09(+0.39%)
Sep 16, 2005 22.82 23.33 22.62 23.02 47,334 +0.31(+1.37%)
Sep 15, 2005 22.63 22.97 22.30 22.71 39,665 -0.05(-0.22%)
Sep 14, 2005 22.51 23.05 22.51 22.76 38,300 +0.09(+0.40%)
Sep 13, 2005 22.74 23.30 22.58 22.67 42,713 +0.04(+0.18%)
Sep 12, 2005 22.72 23.05 22.52 22.63 68,307 +0.86(+3.95%)
Sep 09, 2005 22.15 22.59 21.62 21.77 44,536 -0.59(-2.64%)
Sep 08, 2005 22.46 22.59 21.91 22.36 29,164 -0.16(-0.71%)
Sep 07, 2005 22.69 23.08 22.52 22.52 38,959 -0.49(-2.13%)
Sep 06, 2005 21.94 23.21 21.61 23.01 87,241 +1.40(+6.48%)
Sep 02, 2005 21.95 21.95 21.50 21.61 32,118 -0.31(-1.41%)
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.