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, 2006 2.719 2.757 2.695 2.757 3,244 +0.06(+2.30%)
Jan 30, 2006 2.726 2.757 2.695 2.695 9,301 -0.03(-1.14%)
Jan 27, 2006 2.726 2.766 2.726 2.726 15,914 +0.01(+0.46%)
Jan 26, 2006 2.682 2.713 2.682 2.713 2,421 -0.02(-0.68%)
Jan 25, 2006 2.682 2.732 2.682 2.732 2,828 +0.04(+1.38%)
Jan 24, 2006 2.688 2.695 2.688 2.695 807 +0.05(+1.87%)
Jan 23, 2006 2.645 2.651 2.645 2.645 10,170 +0.00(+0.00%)
Jan 20, 2006 2.714 2.714 2.602 2.645 10,735 -0.04(-1.39%)
Jan 19, 2006 2.664 2.682 2.633 2.682 484 -0.01(-0.23%)
Jan 18, 2006 2.664 2.726 2.546 2.688 25,377 +0.02(+0.93%)
Jan 17, 2006 2.670 2.719 2.602 2.664 8,409 -0.03(-1.15%)
Jan 13, 2006 2.626 2.695 2.626 2.695 11,054 +0.07(+2.60%)
Jan 12, 2006 2.571 2.626 2.571 2.626 5,004 +0.03(+1.19%)
Jan 11, 2006 2.595 2.605 2.571 2.595 9,821 -0.04(-1.41%)
Jan 10, 2006 2.695 2.695 2.633 2.633 7,840 -0.06(-2.30%)
Jan 09, 2006 2.695 2.695 2.695 2.695 3,385 +0.03(+1.16%)
Jan 06, 2006 2.664 2.688 2.664 2.664 6,457 +0.05(+1.90%)
Jan 05, 2006 2.478 2.614 2.478 2.614 9,805 +0.09(+3.43%)
Jan 04, 2006 2.527 2.529 2.527 2.527 5,130 -0.04(-1.69%)
Jan 03, 2006 2.571 2.571 2.540 2.571 5,892 -0.01(-0.48%)
Dec 30, 2005 2.509 2.695 2.478 2.583 22,406 +0.01(+0.48%)
Dec 29, 2005 2.626 2.626 2.540 2.571 6,780 -0.06(-2.12%)
Dec 28, 2005 2.620 2.626 2.465 2.626 10,008 +0.01(+0.24%)
Dec 27, 2005 2.602 2.620 2.602 2.620 1,614 +0.07(+2.67%)
Dec 23, 2005 2.397 2.552 2.397 2.552 24,670 +0.09(+3.52%)
Dec 22, 2005 2.478 2.478 2.465 2.465 7,264 -0.01(-0.50%)
Dec 21, 2005 2.472 2.490 2.472 2.478 3,230 +0.01(+0.50%)
Dec 20, 2005 2.478 2.490 2.428 2.465 5,650 -0.01(-0.50%)
Dec 19, 2005 2.571 2.571 2.478 2.478 8,165 -0.07(-2.68%)
Dec 16, 2005 2.571 2.620 2.546 2.546 4,681 -0.04(-1.44%)
Dec 15, 2005 2.571 2.585 2.571 2.583 2,216 +0.00(+0.08%)
Dec 14, 2005 2.610 2.610 2.571 2.581 4,778 -0.03(-1.03%)
Dec 13, 2005 2.602 2.608 2.602 2.608 10,452 -0.01(-0.24%)
Dec 12, 2005 2.657 2.750 2.614 2.614 5,811 -0.01(-0.24%)
Dec 09, 2005 2.664 2.727 2.620 2.620 6,981 +0.02(+0.71%)
Dec 08, 2005 2.664 2.664 2.602 2.602 1,233 +0.00(+0.00%)
Dec 07, 2005 2.719 2.719 2.602 2.602 22,206 -0.01(-0.24%)
Dec 06, 2005 2.608 2.651 2.608 2.608 7,287 +0.00(+0.00%)
Dec 05, 2005 2.608 2.788 2.540 2.608 31,631 +0.00(+0.00%)
Dec 02, 2005 2.595 2.664 2.490 2.608 32,044 +0.14(+5.78%)
Dec 01, 2005 2.403 2.527 2.391 2.465 33,182 +0.10(+4.19%)
Nov 30, 2005 2.416 2.416 2.366 2.366 3,874 -0.02(-0.78%)
Nov 29, 2005 2.385 2.416 2.385 2.385 3,608 -0.03(-1.28%)
Nov 28, 2005 2.410 2.441 2.410 2.416 5,165 +0.00(+0.15%)
Nov 25, 2005 2.292 2.416 2.292 2.412 4,399 +0.05(+1.94%)
Nov 23, 2005 2.273 2.366 2.261 2.366 3,874 +0.11(+4.66%)
Nov 22, 2005 2.211 2.354 2.211 2.261 4,681 -0.02(-0.82%)
Nov 21, 2005 2.416 2.416 2.172 2.280 16,976 -0.08(-3.41%)
Nov 18, 2005 2.428 2.478 2.360 2.360 9,815 -0.06(-2.28%)
Nov 17, 2005 2.280 2.415 2.230 2.415 10,509 +0.14(+5.95%)
Nov 16, 2005 2.342 2.342 2.249 2.280 5,892 -0.06(-2.39%)
Nov 15, 2005 2.242 2.335 2.242 2.335 8,449 +0.10(+4.46%)
Nov 14, 2005 2.230 2.236 2.174 2.236 5,860 +0.01(+0.25%)
Nov 11, 2005 2.193 2.230 2.193 2.230 1,291 +0.08(+3.75%)
Nov 10, 2005 2.162 2.168 2.106 2.149 11,258 -0.02(-0.86%)
Nov 09, 2005 2.156 2.205 2.106 2.168 8,555 -0.03(-1.41%)
Nov 08, 2005 2.168 2.199 2.168 2.199 7,748 +0.03(+1.43%)
Nov 07, 2005 2.187 2.211 2.162 2.168 2,700 -0.06(-2.51%)
Nov 04, 2005 2.199 2.230 2.193 2.224 1,291 +0.03(+1.41%)
Nov 03, 2005 2.224 2.255 2.180 2.193 8,446 +0.01(+0.57%)
Nov 02, 2005 2.323 2.385 2.081 2.180 49,995 -0.11(-4.86%)
Nov 01, 2005 2.416 2.416 2.292 2.292 1,291 -0.12(-4.88%)
Oct 31, 2005 2.354 2.447 2.323 2.410 8,200 +0.09(+4.08%)
Oct 28, 2005 2.298 2.385 2.261 2.315 8,911 +0.04(+1.84%)
Oct 27, 2005 2.273 2.273 2.273 2.273 403 -0.01(-0.27%)
Oct 26, 2005 2.329 2.329 2.280 2.280 3,712 -0.07(-2.90%)
Oct 25, 2005 2.286 2.354 2.286 2.348 2,347 +0.06(+2.43%)
Oct 24, 2005 2.348 2.348 2.292 2.292 6,190 -0.11(-4.59%)
Oct 21, 2005 2.360 2.465 2.298 2.402 5,178 -0.04(-1.57%)
Oct 20, 2005 2.434 2.441 2.421 2.441 2,918 -0.01(-0.25%)
Oct 19, 2005 2.434 2.447 2.434 2.447 1,824 +0.09(+3.95%)
Oct 18, 2005 2.354 2.354 2.354 2.354 4,925 -0.03(-1.30%)
Oct 17, 2005 2.360 2.385 2.354 2.385 1,890 +0.02(+0.79%)
Oct 14, 2005 2.391 2.391 2.286 2.366 1,614 -0.04(-1.55%)
Oct 13, 2005 2.360 2.453 2.286 2.403 2,524 +0.02(+1.04%)
Oct 12, 2005 2.434 2.459 2.379 2.379 2,744 -0.01(-0.52%)
Oct 11, 2005 2.323 2.391 2.323 2.391 2,641 +0.02(+1.05%)
Oct 10, 2005 2.360 2.366 2.360 2.366 322 +0.02(+1.06%)
Oct 07, 2005 2.317 2.366 2.292 2.342 1,775 -0.04(-1.82%)
Oct 06, 2005 2.385 2.385 2.385 2.385 1,160 +0.01(+0.26%)
Oct 05, 2005 2.340 2.459 2.261 2.379 13,999 -0.08(-3.27%)
Oct 04, 2005 2.428 2.459 2.273 2.459 15,174 +0.03(+1.27%)
Oct 03, 2005 2.416 2.428 2.416 2.428 9,976 -0.02(-0.76%)
Sep 30, 2005 2.478 2.478 2.422 2.447 3,162 -0.06(-2.47%)
Sep 29, 2005 2.478 2.509 2.478 2.509 2,098 +0.00(+0.00%)
Sep 28, 2005 2.490 2.536 2.490 2.509 3,874 +0.04(+1.76%)
Sep 27, 2005 2.503 2.509 2.453 2.465 1,210 -0.06(-2.45%)
Sep 26, 2005 2.521 2.589 2.416 2.527 6,618 -0.02(-0.97%)
Sep 23, 2005 2.552 2.552 2.515 2.552 3,955 +0.01(+0.49%)
Sep 22, 2005 2.540 2.540 2.540 2.540 2,421 +0.01(+0.49%)
Sep 21, 2005 2.534 2.552 2.527 2.527 1,364 -0.05(-1.92%)
Sep 20, 2005 2.546 2.614 2.546 2.577 2,340 +0.01(+0.24%)
Sep 19, 2005 2.595 2.595 2.509 2.571 48,790 +0.04(+1.46%)
Sep 16, 2005 2.577 2.589 2.515 2.534 30,155 -0.01(-0.24%)
Sep 15, 2005 2.540 2.583 2.515 2.540 6,780 +0.00(+0.00%)
Sep 14, 2005 2.515 2.583 2.509 2.540 13,721 -0.02(-0.73%)
Sep 13, 2005 2.614 2.633 2.484 2.558 9,040 +0.00(+0.00%)
Sep 12, 2005 2.485 2.620 2.472 2.558 10,816 -0.02(-0.96%)
Sep 09, 2005 2.447 2.626 2.416 2.583 18,401 +0.07(+2.96%)
Sep 08, 2005 2.434 2.521 2.434 2.509 7,655 -0.06(-2.41%)
Sep 07, 2005 2.453 2.578 2.453 2.571 7,684 -0.03(-1.19%)
Sep 06, 2005 2.577 2.622 2.459 2.602 11,138 -0.01(-0.47%)
Sep 02, 2005 2.478 2.614 2.478 2.614 10,008 +0.09(+3.43%)
Sep 01, 2005 2.457 2.583 2.428 2.527 13,163 -0.03(-1.21%)
Aug 31, 2005 2.416 2.558 2.416 2.558 9,686 +0.13(+5.36%)
Aug 30, 2005 2.422 2.434 2.422 2.428 807 -0.06(-2.49%)
Aug 29, 2005 2.434 2.540 2.434 2.490 4,520 +0.04(+1.52%)
Aug 26, 2005 2.496 2.496 2.366 2.453 6,836 -0.10(-3.88%)
Aug 25, 2005 2.509 2.552 2.484 2.552 10,217 +0.04(+1.73%)
Aug 24, 2005 2.552 2.552 2.509 2.509 20,498 -0.04(-1.70%)
Aug 23, 2005 2.552 2.552 2.552 2.552 0 +0.00(+0.00%)
Aug 22, 2005 2.595 2.602 2.552 2.552 5,690 -0.04(-1.67%)
Aug 19, 2005 2.626 2.626 2.589 2.595 3,123 -0.03(-1.18%)
Aug 18, 2005 2.571 2.626 2.558 2.626 6,994 +0.09(+3.41%)
Aug 17, 2005 2.540 2.540 2.540 2.540 2,155 -0.01(-0.49%)
Aug 16, 2005 2.509 2.639 2.509 2.552 13,479 +0.04(+1.73%)
Aug 15, 2005 2.540 2.540 2.509 2.509 5,246 -0.06(-2.17%)
Aug 12, 2005 2.552 2.571 2.552 2.565 5,408 +0.01(+0.48%)
Aug 11, 2005 2.571 2.626 2.546 2.552 3,067 +0.03(+1.23%)
Aug 10, 2005 2.521 2.552 2.509 2.521 4,899 +0.00(+0.00%)
Aug 09, 2005 2.571 2.571 2.515 2.521 5,609 -0.04(-1.45%)
Aug 08, 2005 2.676 2.695 2.478 2.558 64,071 -0.09(-3.50%)
Aug 05, 2005 2.726 2.750 2.595 2.651 14,107 -0.04(-1.38%)
Aug 04, 2005 2.527 2.763 2.527 2.688 19,856 +0.16(+6.37%)
Aug 03, 2005 2.540 2.565 2.521 2.527 8,152 -0.02(-0.97%)
Aug 02, 2005 2.515 2.569 2.484 2.552 27,303 +0.04(+1.48%)
Aug 01, 2005 2.540 2.540 2.410 2.515 22,649 +0.00(+0.00%)
Jul 29, 2005 2.602 2.633 2.509 2.515 32,932 -0.09(-3.56%)
Jul 28, 2005 2.614 2.614 2.583 2.608 10,170 -0.02(-0.94%)
Jul 27, 2005 2.675 2.676 2.614 2.633 18,250 -0.04(-1.62%)
Jul 26, 2005 2.676 2.718 2.676 2.676 7,425 -0.01(-0.23%)
Jul 25, 2005 2.713 2.713 2.603 2.682 10,364 -0.04(-1.59%)
Jul 22, 2005 2.726 2.726 2.726 2.726 161 +0.08(+3.04%)
Jul 21, 2005 2.930 2.930 2.602 2.645 8,434 +0.01(+0.23%)
Jul 20, 2005 2.602 2.701 2.602 2.639 10,816 +0.03(+1.19%)
Jul 19, 2005 2.695 2.800 2.608 2.608 9,062 -0.01(-0.24%)
Jul 18, 2005 2.695 2.695 2.614 2.614 9,983 -0.06(-2.31%)
Jul 15, 2005 2.657 2.695 2.608 2.676 3,390 +0.06(+2.13%)
Jul 14, 2005 2.602 2.812 2.599 2.620 26,555 +0.04(+1.44%)
Jul 13, 2005 2.571 2.626 2.571 2.583 40,519 +0.01(+0.48%)
Jul 12, 2005 2.732 2.732 2.571 2.571 12,520 -0.06(-2.35%)
Jul 11, 2005 2.775 2.794 2.633 2.633 30,188 +0.03(+1.19%)
Jul 08, 2005 2.701 2.750 2.478 2.602 14,078 -0.04(-1.41%)
Jul 07, 2005 2.757 2.763 2.639 2.639 33,132 -0.14(-5.12%)
Jul 06, 2005 2.763 2.794 2.763 2.781 1,291 +0.04(+1.35%)
Jul 05, 2005 2.849 2.899 2.744 2.744 6,295 -0.04(-1.56%)
Jul 01, 2005 2.744 2.788 2.744 2.788 14,206 +0.05(+1.81%)
Jun 30, 2005 2.812 2.812 2.726 2.738 7,086 +0.01(+0.45%)
Jun 29, 2005 2.728 2.788 2.713 2.726 10,025 -0.06(-2.22%)
Jun 28, 2005 2.695 2.794 2.695 2.788 16,224 +0.03(+1.12%)
Jun 27, 2005 2.794 2.825 2.757 2.757 21,067 -0.03(-1.11%)
Jun 24, 2005 2.812 2.812 2.788 2.788 3,874 -0.03(-1.10%)
Jun 23, 2005 2.744 2.818 2.744 2.818 9,363 +0.07(+2.71%)
Jun 22, 2005 2.750 2.825 2.639 2.744 27,556 -0.04(-1.56%)
Jun 21, 2005 2.887 3.091 2.757 2.788 28,250 -0.14(-4.66%)
Jun 20, 2005 3.054 3.079 2.880 2.924 10,575 -0.13(-4.26%)
Jun 17, 2005 3.035 3.054 2.930 3.054 13,237 +0.03(+1.02%)
Jun 16, 2005 2.781 3.035 2.781 3.023 59,326 +0.27(+9.66%)
Jun 15, 2005 2.825 2.911 2.732 2.757 96,133 -0.04(-1.55%)
Jun 14, 2005 2.967 2.967 2.688 2.800 7,640 -0.04(-1.52%)
Jun 13, 2005 2.713 2.942 2.682 2.843 8,982 +0.06(+2.00%)
Jun 10, 2005 2.719 2.868 2.676 2.788 21,326 -0.05(-1.75%)
Jun 09, 2005 2.651 2.923 2.651 2.837 6,457 +0.09(+3.39%)
Jun 08, 2005 2.924 2.924 2.732 2.744 24,374 -0.18(-6.14%)
Jun 07, 2005 2.942 2.942 2.911 2.924 8,233 -0.01(-0.21%)
Jun 06, 2005 2.973 3.004 2.899 2.930 18,564 -0.09(-3.07%)
Jun 03, 2005 3.042 3.042 3.023 3.023 2,970 -0.04(-1.41%)
Jun 02, 2005 3.004 3.066 2.967 3.066 17,859 -0.03(-1.00%)
Jun 01, 2005 3.004 3.097 2.967 3.097 21,199 +0.14(+4.60%)
May 31, 2005 2.701 2.973 2.701 2.961 24,615 +0.32(+12.21%)
May 27, 2005 2.565 2.645 2.565 2.639 19,937 +0.10(+3.88%)
May 26, 2005 2.589 2.589 2.509 2.540 20,179 +0.02(+0.81%)
May 25, 2005 2.664 2.664 2.520 2.520 13,366 +0.01(+0.44%)
May 24, 2005 2.521 2.626 2.509 2.509 39,228 -0.03(-1.22%)
May 23, 2005 2.633 2.664 2.540 2.540 15,174 -0.09(-3.30%)
May 20, 2005 2.515 2.626 2.515 2.626 15,161 +0.12(+4.69%)
May 19, 2005 2.373 2.577 2.373 2.509 36,128 +0.25(+10.96%)
May 18, 2005 2.323 2.385 2.261 2.261 22,923 -0.06(-2.41%)
May 17, 2005 2.280 2.391 2.267 2.317 21,404 -0.04(-1.58%)
May 16, 2005 2.385 2.416 2.323 2.354 23,036 +0.00(+0.00%)
May 13, 2005 2.478 2.490 2.329 2.354 40,151 -0.09(-3.80%)
May 12, 2005 2.422 2.459 2.422 2.447 7,684 +0.05(+2.07%)
May 11, 2005 2.354 2.428 2.329 2.397 20,264 -0.02(-0.77%)
May 10, 2005 2.447 2.459 2.329 2.416 38,388 -0.05(-1.91%)
May 09, 2005 2.540 2.540 2.416 2.463 93,227 -0.01(-0.60%)
May 06, 2005 2.626 2.626 2.416 2.478 92,243 -0.19(-6.98%)
May 05, 2005 3.196 3.196 2.571 2.664 224,192 -0.64(-19.48%)
May 04, 2005 3.289 3.333 3.159 3.308 56,663 +0.08(+2.50%)
May 03, 2005 3.407 3.407 3.134 3.227 62,645 -0.14(-4.23%)
May 02, 2005 3.320 3.407 3.320 3.370 22,358 +0.06(+1.68%)
Apr 29, 2005 3.450 3.506 3.289 3.314 124,040 -0.15(-4.46%)
Apr 28, 2005 3.593 3.662 3.457 3.469 26,988 -0.08(-2.27%)
Apr 27, 2005 3.637 3.704 3.549 3.549 4,600 -0.08(-2.22%)
Apr 26, 2005 3.594 3.630 3.594 3.630 1,452 +0.02(+0.69%)
Apr 25, 2005 3.568 3.673 3.543 3.605 42,381 +0.06(+1.57%)
Apr 22, 2005 3.605 3.680 3.500 3.549 30,819 -0.10(-2.72%)
Apr 21, 2005 3.642 3.729 3.624 3.649 5,793 +0.07(+2.08%)
Apr 20, 2005 3.748 3.903 3.574 3.574 37,068 -0.08(-2.20%)
Apr 19, 2005 3.766 3.828 3.593 3.655 11,946 -0.15(-3.91%)
Apr 18, 2005 3.413 3.803 3.413 3.803 7,587 +0.10(+2.68%)
Apr 15, 2005 3.723 3.940 3.407 3.704 80,637 -0.08(-2.13%)
Apr 14, 2005 3.754 3.958 3.717 3.785 23,753 +0.04(+0.99%)
Apr 13, 2005 3.676 3.748 3.676 3.748 53,276 +0.04(+1.00%)
Apr 12, 2005 3.655 3.711 3.655 3.711 7,748 +0.06(+1.53%)
Apr 11, 2005 3.841 3.884 3.642 3.655 69,655 -0.37(-9.23%)
Apr 08, 2005 3.964 4.026 3.899 4.026 6,591 -0.01(-0.15%)
Apr 07, 2005 4.026 4.082 3.958 4.033 27,869 +0.01(+0.15%)
Apr 06, 2005 4.262 4.336 3.977 4.026 39,693 -0.30(-6.88%)
Apr 05, 2005 4.714 4.720 4.269 4.324 14,060 -0.06(-1.41%)
Apr 04, 2005 4.429 4.472 4.336 4.386 7,748 -0.18(-3.93%)
Apr 01, 2005 4.615 4.677 4.373 4.565 9,694 -0.04(-0.81%)
Mar 31, 2005 4.435 4.603 4.410 4.603 4,997 +0.19(+4.35%)
Mar 30, 2005 4.640 4.646 4.410 4.410 11,506 -0.20(-4.30%)
Mar 29, 2005 4.677 4.757 4.559 4.609 5,052 -0.11(-2.23%)
Mar 28, 2005 4.565 4.715 4.565 4.714 3,227 -0.11(-2.31%)
Mar 24, 2005 4.832 4.881 4.640 4.826 11,284 +0.04(+0.78%)
Mar 23, 2005 4.695 4.788 4.565 4.788 16,049 -0.02(-0.37%)
Mar 22, 2005 4.627 4.813 4.627 4.806 1,194 +0.06(+1.29%)
Mar 21, 2005 4.646 4.795 4.454 4.745 41,389 -0.03(-0.65%)
Mar 18, 2005 5.036 5.092 4.726 4.776 19,685 -0.33(-6.55%)
Mar 17, 2005 5.005 5.110 4.999 5.110 10,155 +0.08(+1.60%)
Mar 16, 2005 5.055 5.123 5.005 5.030 22,297 -0.11(-2.17%)
Mar 15, 2005 5.154 5.154 5.141 5.141 581 +0.02(+0.36%)
Mar 14, 2005 5.153 5.153 5.110 5.123 9,711 -0.03(-0.60%)
Mar 11, 2005 5.141 5.203 5.104 5.154 7,103 +0.04(+0.85%)
Mar 10, 2005 5.265 5.265 5.030 5.110 32,050 -0.15(-2.94%)
Mar 09, 2005 5.067 5.265 4.999 5.265 19,856 +0.09(+1.80%)
Mar 08, 2005 5.018 5.191 5.018 5.172 23,504 +0.06(+1.09%)
Mar 07, 2005 5.129 5.129 5.079 5.117 29,316 -0.01(-0.24%)
Mar 04, 2005 5.018 5.141 5.018 5.129 52,714 +0.11(+2.22%)
Mar 03, 2005 5.011 5.110 4.956 5.018 46,313 +0.03(+0.62%)
Mar 02, 2005 4.826 5.073 4.826 4.987 27,927 +0.16(+3.34%)
Mar 01, 2005 4.671 4.844 4.671 4.826 5,327 +0.14(+2.92%)
Feb 28, 2005 4.776 4.801 4.361 4.689 26,702 -0.26(-5.27%)
Feb 25, 2005 4.819 5.290 4.782 4.949 17,069 +0.20(+4.17%)
Feb 24, 2005 4.838 4.961 4.751 4.751 13,980 -0.03(-0.65%)
Feb 23, 2005 4.658 5.079 4.584 4.782 21,107 +0.02(+0.39%)
Feb 22, 2005 4.943 5.154 4.764 4.764 49,941 -0.52(-9.85%)
Feb 18, 2005 4.956 5.464 4.949 5.284 52,049 +0.12(+2.39%)
Feb 17, 2005 5.272 5.272 5.104 5.161 4,681 -0.06(-1.17%)
Feb 16, 2005 5.036 5.513 5.005 5.222 40,853 +0.32(+6.44%)
Feb 15, 2005 4.882 5.061 4.875 4.906 39,355 +0.04(+0.89%)
Feb 14, 2005 4.956 4.956 4.863 4.863 15,507 -0.09(-1.87%)
Feb 11, 2005 4.956 4.956 4.931 4.956 10,982 -0.07(-1.36%)
Feb 10, 2005 5.203 5.203 4.993 5.024 14,367 -0.09(-1.82%)
Feb 09, 2005 5.234 5.303 4.956 5.117 24,169 -0.16(-3.05%)
Feb 08, 2005 5.420 5.420 5.154 5.278 25,646 +0.00(+0.00%)
Feb 07, 2005 5.414 5.507 5.191 5.278 53,999 +0.08(+1.55%)
Feb 04, 2005 5.067 5.346 5.005 5.197 77,300 +0.18(+3.58%)
Feb 03, 2005 4.615 5.327 4.534 5.018 155,909 +0.48(+10.50%)
Feb 02, 2005 4.441 4.620 4.441 4.541 4,358 -0.11(-2.27%)
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.