Hexcel Corp (NY: HXL )

50.07 USD -1.39 (-2.70%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 18.04 18.20 17.87 17.90 789,000 -0.13(-0.72%)
Nov 29, 2006 17.89 18.25 17.87 18.03 1,112,300 +0.31(+1.75%)
Nov 28, 2006 17.76 17.79 17.41 17.72 1,219,900 -0.03(-0.17%)
Nov 27, 2006 17.93 17.93 17.47 17.75 1,708,300 -0.18(-1.00%)
Nov 24, 2006 17.52 17.99 17.44 17.93 287,500 +0.28(+1.59%)
Nov 22, 2006 17.00 17.66 17.00 17.65 797,200 +0.64(+3.76%)
Nov 21, 2006 17.35 17.36 16.89 17.01 908,700 -0.40(-2.30%)
Nov 20, 2006 17.36 17.52 17.21 17.41 798,800 +0.09(+0.52%)
Nov 17, 2006 17.26 17.37 17.15 17.32 637,000 +0.06(+0.35%)
Nov 16, 2006 17.10 17.38 17.08 17.26 890,200 +0.21(+1.23%)
Nov 15, 2006 17.08 17.28 16.89 17.05 827,100 -0.07(-0.41%)
Nov 14, 2006 16.87 17.14 16.58 17.12 711,000 +0.35(+2.09%)
Nov 13, 2006 16.49 16.81 16.44 16.77 752,800 +0.26(+1.57%)
Nov 10, 2006 15.90 16.51 15.90 16.51 610,200 +0.52(+3.25%)
Nov 09, 2006 16.40 16.43 15.80 15.99 974,900 -0.37(-2.26%)
Nov 08, 2006 15.65 16.50 15.65 16.36 676,700 +0.17(+1.05%)
Nov 07, 2006 16.64 16.93 16.12 16.19 1,100,800 -0.45(-2.70%)
Nov 06, 2006 15.84 16.66 15.81 16.64 958,100 +0.90(+5.72%)
Nov 03, 2006 16.06 16.15 15.59 15.74 702,900 -0.25(-1.56%)
Nov 02, 2006 16.00 16.14 15.81 15.99 755,800 -0.04(-0.25%)
Nov 01, 2006 16.31 16.32 16.00 16.03 1,058,500 -0.16(-0.99%)
Oct 31, 2006 16.50 16.64 16.07 16.19 895,800 -0.27(-1.64%)
Oct 30, 2006 16.15 16.46 15.95 16.46 1,785,100 +0.30(+1.86%)
Oct 27, 2006 16.52 16.65 16.13 16.16 1,498,500 -0.36(-2.18%)
Oct 26, 2006 15.47 16.79 15.25 16.52 2,822,900 +1.65(+11.10%)
Oct 25, 2006 14.80 15.02 14.45 14.87 1,212,300 +0.05(+0.34%)
Oct 24, 2006 14.90 14.94 14.68 14.82 680,400 -0.18(-1.20%)
Oct 23, 2006 15.26 15.26 14.90 15.00 764,200 -0.31(-2.02%)
Oct 20, 2006 15.07 15.40 15.03 15.31 1,467,100 +0.32(+2.13%)
Oct 19, 2006 14.90 15.00 14.80 14.99 849,200 +0.03(+0.20%)
Oct 18, 2006 15.21 15.21 14.85 14.96 1,131,400 -0.09(-0.60%)
Oct 17, 2006 15.14 15.15 14.93 15.05 839,500 -0.23(-1.51%)
Oct 16, 2006 14.97 15.30 14.90 15.28 1,118,300 +0.26(+1.73%)
Oct 13, 2006 14.96 15.22 14.65 15.02 1,738,500 +0.02(+0.13%)
Oct 12, 2006 15.04 15.35 14.85 15.00 1,357,700 +0.03(+0.20%)
Oct 11, 2006 14.50 15.06 14.49 14.97 2,169,400 +0.42(+2.89%)
Oct 10, 2006 14.25 14.60 14.12 14.55 1,580,600 +0.33(+2.32%)
Oct 09, 2006 14.25 14.32 13.97 14.22 1,305,300 -0.10(-0.70%)
Oct 06, 2006 13.94 14.35 13.63 14.32 1,570,000 +0.39(+2.80%)
Oct 05, 2006 13.82 14.00 13.72 13.93 1,102,000 +0.04(+0.29%)
Oct 04, 2006 13.81 14.03 13.61 13.89 1,724,900 -0.02(-0.14%)
Oct 03, 2006 14.00 14.31 13.84 13.91 1,178,500 -0.12(-0.86%)
Oct 02, 2006 14.11 14.29 13.95 14.03 577,200 -0.12(-0.85%)
Sep 29, 2006 14.57 14.59 14.11 14.15 1,347,600 -0.05(-0.35%)
Sep 28, 2006 14.00 14.23 13.88 14.20 1,658,000 +0.22(+1.57%)
Sep 27, 2006 14.20 14.27 13.87 13.98 1,700,100 -0.29(-2.03%)
Sep 26, 2006 14.60 14.72 14.27 14.27 1,753,200 -0.38(-2.59%)
Sep 25, 2006 14.37 14.82 14.28 14.65 761,300 +0.27(+1.88%)
Sep 22, 2006 14.47 14.50 14.12 14.38 833,800 -0.09(-0.62%)
Sep 21, 2006 14.59 14.65 14.31 14.47 1,023,400 -0.04(-0.28%)
Sep 20, 2006 14.42 14.60 14.19 14.51 783,600 +0.13(+0.90%)
Sep 19, 2006 14.69 14.69 13.98 14.38 1,601,600 -0.28(-1.91%)
Sep 18, 2006 14.30 14.71 14.25 14.66 1,260,900 +0.28(+1.95%)
Sep 15, 2006 14.12 14.41 14.01 14.38 1,059,800 +0.36(+2.57%)
Sep 14, 2006 14.01 14.06 13.81 14.02 755,600 -0.01(-0.07%)
Sep 13, 2006 13.88 14.04 13.73 14.03 697,500 +0.16(+1.15%)
Sep 12, 2006 13.58 13.95 13.50 13.87 606,800 +0.37(+2.74%)
Sep 11, 2006 13.53 13.72 13.40 13.50 694,800 -0.18(-1.32%)
Sep 08, 2006 13.69 13.76 13.52 13.68 717,300 -0.07(-0.51%)
Sep 07, 2006 13.99 14.00 13.63 13.75 1,471,600 -0.25(-1.79%)
Sep 06, 2006 14.51 14.59 13.98 14.00 992,000 -0.70(-4.76%)
Sep 05, 2006 14.76 14.80 14.55 14.70 647,800 -0.06(-0.41%)
Sep 01, 2006 15.02 15.02 14.75 14.76 551,700 -0.26(-1.73%)
Aug 31, 2006 15.15 15.30 14.88 15.02 747,600 -0.17(-1.12%)
Aug 30, 2006 14.70 15.28 14.70 15.19 687,100 +0.49(+3.33%)
Aug 29, 2006 14.89 14.89 14.46 14.70 1,354,300 -0.11(-0.74%)
Aug 28, 2006 14.81 15.04 14.73 14.81 1,098,300 +0.06(+0.41%)
Aug 25, 2006 15.00 15.13 14.67 14.75 821,000 -0.28(-1.86%)
Aug 24, 2006 14.97 15.17 14.82 15.03 593,300 +0.28(+1.90%)
Aug 23, 2006 15.11 15.21 14.73 14.75 734,000 -0.36(-2.38%)
Aug 22, 2006 15.42 15.51 15.01 15.11 664,600 -0.37(-2.39%)
Aug 21, 2006 15.50 15.60 15.39 15.48 471,600 -0.09(-0.58%)
Aug 18, 2006 15.87 15.87 15.35 15.57 628,800 -0.22(-1.39%)
Aug 17, 2006 15.85 15.96 15.50 15.79 789,300 -0.09(-0.57%)
Aug 16, 2006 14.46 16.02 14.46 15.88 2,250,500 +1.58(+11.05%)
Aug 15, 2006 13.86 14.33 13.81 14.30 792,900 +0.54(+3.92%)
Aug 14, 2006 13.77 13.99 13.67 13.76 515,600 +0.17(+1.25%)
Aug 11, 2006 13.90 13.90 13.50 13.59 621,800 -0.33(-2.37%)
Aug 10, 2006 13.44 14.01 13.28 13.92 915,300 +0.33(+2.43%)
Aug 09, 2006 13.97 14.09 13.47 13.59 1,278,800 -0.36(-2.58%)
Aug 08, 2006 14.23 14.25 13.91 13.95 1,249,100 -0.28(-1.97%)
Aug 07, 2006 14.25 14.30 14.01 14.23 1,023,800 -0.11(-0.77%)
Aug 04, 2006 14.59 14.78 14.17 14.34 966,700 -0.05(-0.35%)
Aug 03, 2006 14.20 14.47 14.00 14.39 967,800 +0.09(+0.63%)
Aug 02, 2006 14.31 14.55 14.20 14.30 1,003,700 +0.02(+0.14%)
Aug 01, 2006 14.36 14.45 14.13 14.28 1,090,900 -0.09(-0.63%)
Jul 31, 2006 14.44 14.57 14.18 14.37 1,064,700 -0.05(-0.35%)
Jul 28, 2006 14.12 14.46 14.00 14.42 789,400 +0.46(+3.30%)
Jul 27, 2006 14.09 14.25 13.82 13.96 1,413,800 -0.03(-0.21%)
Jul 26, 2006 14.32 14.32 13.95 13.99 1,636,100 -0.36(-2.51%)
Jul 25, 2006 14.50 14.89 14.20 14.35 3,076,500 -0.90(-5.90%)
Jul 24, 2006 14.66 15.50 14.77 15.25 913,000 +0.60(+4.10%)
Jul 21, 2006 14.94 14.99 14.61 14.65 921,300 -0.28(-1.88%)
Jul 20, 2006 15.33 15.59 14.91 14.93 1,187,100 -0.34(-2.23%)
Jul 19, 2006 14.75 15.39 14.72 15.27 940,600 +0.53(+3.60%)
Jul 18, 2006 14.60 14.99 14.50 14.74 1,405,600 +0.16(+1.10%)
Jul 17, 2006 14.81 14.96 14.56 14.58 1,583,700 -0.12(-0.82%)
Jul 14, 2006 14.10 14.88 14.08 14.70 2,547,700 +0.60(+4.26%)
Jul 13, 2006 14.00 14.45 13.96 14.10 1,144,400 +0.00(+0.00%)
Jul 12, 2006 14.29 14.32 13.85 14.10 2,206,800 -0.25(-1.74%)
Jul 11, 2006 14.49 14.69 14.19 14.35 1,250,800 -0.14(-0.97%)
Jul 10, 2006 14.49 14.84 14.40 14.49 949,600 +0.02(+0.14%)
Jul 07, 2006 14.70 14.72 14.36 14.47 2,547,700 -0.24(-1.63%)
Jul 06, 2006 15.23 15.23 14.56 14.71 1,183,600 -0.54(-3.54%)
Jul 05, 2006 15.27 15.36 15.03 15.25 1,021,800 -0.10(-0.65%)
Jul 03, 2006 15.71 15.75 15.34 15.35 389,000 -0.36(-2.29%)
Jun 30, 2006 15.81 15.89 15.56 15.71 1,660,900 -0.01(-0.06%)
Jun 29, 2006 15.26 15.89 15.25 15.72 2,380,300 +0.77(+5.15%)
Jun 28, 2006 14.50 15.17 13.80 14.95 4,403,000 -0.44(-2.86%)
Jun 27, 2006 15.50 15.61 15.35 15.39 1,318,000 -0.10(-0.65%)
Jun 26, 2006 15.55 15.89 15.38 15.49 1,041,300 -0.11(-0.71%)
Jun 23, 2006 15.66 15.70 15.38 15.60 792,500 -0.10(-0.64%)
Jun 22, 2006 15.70 15.84 15.45 15.70 1,052,500 -0.32(-2.00%)
Jun 21, 2006 15.89 16.22 15.60 16.02 1,682,800 +0.05(+0.31%)
Jun 20, 2006 16.60 16.60 15.84 15.97 1,720,900 -0.53(-3.21%)
Jun 19, 2006 17.09 17.17 16.39 16.50 1,353,600 -0.57(-3.34%)
Jun 16, 2006 17.31 17.43 16.55 17.07 2,454,400 -0.48(-2.74%)
Jun 15, 2006 17.05 17.66 16.86 17.55 2,359,600 +0.55(+3.24%)
Jun 14, 2006 17.53 17.56 16.77 17.00 1,800,400 -0.60(-3.41%)
Jun 13, 2006 18.14 18.34 17.25 17.60 1,537,000 -0.78(-4.24%)
Jun 12, 2006 19.15 19.15 18.30 18.38 756,300 -0.78(-4.07%)
Jun 09, 2006 19.43 19.55 19.00 19.16 332,600 -0.27(-1.39%)
Jun 08, 2006 19.60 19.75 18.60 19.43 870,000 -0.26(-1.32%)
Jun 07, 2006 19.90 20.46 19.68 19.69 611,400 -0.13(-0.66%)
Jun 06, 2006 20.27 20.39 19.43 19.82 664,200 -0.45(-2.22%)
Jun 05, 2006 21.00 21.07 20.20 20.27 787,700 -0.73(-3.48%)
Jun 02, 2006 21.00 21.06 20.59 21.00 849,300 +0.07(+0.33%)
Jun 01, 2006 20.53 20.97 20.29 20.93 906,200 +0.35(+1.70%)
May 31, 2006 20.60 20.94 20.35 20.58 1,715,100 +0.98(+5.00%)
May 30, 2006 20.54 20.54 19.53 19.60 572,000 -0.93(-4.53%)
May 26, 2006 20.24 20.83 20.08 20.53 512,500 +0.38(+1.89%)
May 25, 2006 20.23 20.46 19.75 20.15 855,800 +0.15(+0.75%)
May 24, 2006 20.30 20.30 19.25 20.00 1,117,200 -0.32(-1.57%)
May 23, 2006 20.71 21.05 20.28 20.32 742,500 -0.19(-0.93%)
May 22, 2006 20.80 20.85 20.22 20.51 856,000 -0.40(-1.91%)
May 19, 2006 20.75 20.96 20.25 20.91 998,600 +0.09(+0.43%)
May 18, 2006 21.55 21.55 20.73 20.82 1,072,000 -0.73(-3.39%)
May 17, 2006 22.16 22.16 21.27 21.55 1,882,100 -0.62(-2.80%)
May 16, 2006 22.39 22.68 22.04 22.17 1,035,000 -0.21(-0.94%)
May 15, 2006 23.05 23.05 22.15 22.38 1,369,700 -0.87(-3.74%)
May 12, 2006 24.38 24.38 22.92 23.25 983,800 -1.13(-4.63%)
May 11, 2006 24.00 24.91 23.98 24.38 2,440,000 +0.64(+2.70%)
May 10, 2006 23.27 23.75 23.12 23.74 667,300 +0.45(+1.93%)
May 09, 2006 23.21 23.45 23.10 23.29 902,100 +0.08(+0.34%)
May 08, 2006 23.35 23.35 23.00 23.21 782,400 -0.14(-0.60%)
May 05, 2006 23.15 23.58 23.09 23.35 551,600 +0.26(+1.13%)
May 04, 2006 22.45 23.17 22.43 23.09 824,400 +0.69(+3.08%)
May 03, 2006 23.00 23.01 22.30 22.40 575,600 -0.65(-2.82%)
May 02, 2006 22.40 23.08 22.25 23.05 795,000 +0.68(+3.04%)
May 01, 2006 22.35 22.59 22.25 22.37 980,200 +0.28(+1.27%)
Apr 28, 2006 22.50 22.50 22.00 22.09 1,041,900 -0.42(-1.87%)
Apr 27, 2006 22.70 22.80 22.27 22.51 1,124,100 -0.29(-1.27%)
Apr 26, 2006 23.00 23.01 22.31 22.80 1,808,800 -0.24(-1.04%)
Apr 25, 2006 22.25 23.45 21.77 23.04 4,701,300 -0.97(-4.04%)
Apr 24, 2006 24.16 24.23 23.70 24.01 925,800 -0.18(-0.74%)
Apr 21, 2006 24.18 24.22 23.75 24.19 782,200 +0.29(+1.21%)
Apr 20, 2006 23.98 24.03 23.54 23.90 459,400 -0.08(-0.33%)
Apr 19, 2006 23.89 24.00 23.56 23.98 589,300 +0.09(+0.38%)
Apr 18, 2006 23.48 23.94 23.36 23.89 709,200 +0.46(+1.96%)
Apr 17, 2006 23.50 23.55 23.02 23.43 752,400 -0.13(-0.55%)
Apr 13, 2006 23.44 23.75 23.15 23.56 404,200 +0.12(+0.51%)
Apr 12, 2006 23.11 23.48 22.95 23.44 551,600 +0.33(+1.43%)
Apr 11, 2006 23.56 23.86 23.01 23.11 735,200 -0.45(-1.91%)
Apr 10, 2006 23.25 23.60 23.20 23.56 992,700 +0.49(+2.12%)
Apr 07, 2006 22.93 23.30 22.89 23.07 1,147,300 +0.25(+1.10%)
Apr 06, 2006 22.10 22.85 22.09 22.82 1,620,800 +0.63(+2.84%)
Apr 05, 2006 21.90 22.31 21.79 22.19 607,000 +0.20(+0.91%)
Apr 04, 2006 21.97 22.10 21.80 21.99 417,000 +0.10(+0.46%)
Apr 03, 2006 22.00 22.32 21.61 21.89 780,900 -0.08(-0.36%)
Mar 31, 2006 21.80 21.97 21.51 21.97 729,600 +0.14(+0.64%)
Mar 30, 2006 22.01 22.20 21.71 21.83 634,200 -0.15(-0.68%)
Mar 29, 2006 21.65 22.16 21.51 21.98 844,700 +0.33(+1.52%)
Mar 28, 2006 21.52 21.80 21.50 21.65 706,300 +0.05(+0.23%)
Mar 27, 2006 21.48 21.66 21.19 21.60 712,900 +0.11(+0.51%)
Mar 24, 2006 21.03 21.56 20.96 21.49 1,293,400 +0.44(+2.09%)
Mar 23, 2006 21.05 21.22 20.90 21.05 806,600 +0.09(+0.43%)
Mar 22, 2006 21.00 21.05 20.75 20.96 1,014,000 -0.05(-0.24%)
Mar 21, 2006 20.81 21.17 20.60 21.01 1,042,200 +0.19(+0.91%)
Mar 20, 2006 21.01 21.25 20.58 20.82 1,220,900 -0.13(-0.62%)
Mar 17, 2006 20.86 21.05 20.58 20.95 1,414,400 +0.12(+0.58%)
Mar 16, 2006 20.67 20.98 20.62 20.83 957,300 +0.16(+0.77%)
Mar 15, 2006 20.32 20.75 20.20 20.67 1,012,800 +0.34(+1.67%)
Mar 14, 2006 20.15 20.49 20.08 20.33 825,000 +0.14(+0.69%)
Mar 13, 2006 20.15 20.43 20.10 20.19 1,805,400 +0.08(+0.40%)
Mar 10, 2006 19.85 20.28 19.75 20.11 10,380,900 -0.15(-0.74%)
Mar 09, 2006 21.15 21.19 20.18 20.26 1,146,800 -0.93(-4.39%)
Mar 08, 2006 21.50 21.51 20.84 21.19 565,600 -0.44(-2.03%)
Mar 07, 2006 22.15 22.19 21.39 21.63 849,800 -0.63(-2.83%)
Mar 06, 2006 22.35 22.42 22.23 22.26 657,100 -0.24(-1.07%)
Mar 03, 2006 21.47 22.64 21.45 22.50 1,097,900 +0.65(+2.97%)
Mar 02, 2006 21.75 21.86 21.60 21.85 730,200 +0.10(+0.46%)
Mar 01, 2006 21.31 21.84 20.80 21.75 1,245,400 +0.23(+1.07%)
Feb 28, 2006 22.22 22.18 21.29 21.52 700,500 -0.70(-3.15%)
Feb 27, 2006 21.87 22.32 21.75 22.22 581,500 +0.32(+1.46%)
Feb 24, 2006 22.17 22.17 21.22 21.90 351,000 -0.23(-1.04%)
Feb 23, 2006 22.31 22.31 21.85 22.13 688,700 -0.27(-1.21%)
Feb 22, 2006 22.45 22.70 22.30 22.40 381,800 +0.00(+0.00%)
Feb 21, 2006 23.00 23.00 22.34 22.40 784,200 -0.63(-2.74%)
Feb 17, 2006 22.85 23.21 21.72 23.03 784,500 +0.36(+1.59%)
Feb 16, 2006 22.51 22.79 22.40 22.67 600,400 +0.27(+1.21%)
Feb 15, 2006 22.01 22.40 21.89 22.40 452,000 +0.32(+1.45%)
Feb 14, 2006 21.55 22.14 21.29 22.08 569,000 +0.57(+2.65%)
Feb 13, 2006 21.80 21.81 21.36 21.51 589,200 -0.32(-1.47%)
Feb 10, 2006 21.78 22.00 21.10 21.83 667,100 +0.06(+0.28%)
Feb 09, 2006 22.00 22.05 21.55 21.77 552,500 -0.25(-1.14%)
Feb 08, 2006 22.02 22.25 21.50 22.02 890,000 +0.02(+0.09%)
Feb 07, 2006 22.40 22.67 21.95 22.00 1,159,200 -0.37(-1.65%)
Feb 06, 2006 22.90 22.90 22.04 22.37 1,851,400 -0.13(-0.58%)
Feb 03, 2006 23.00 23.00 21.80 22.50 6,479,800 +1.61(+7.71%)
Feb 02, 2006 21.15 21.83 20.78 20.89 1,692,100 -0.11(-0.52%)
Feb 01, 2006 20.80 21.18 20.78 21.00 1,481,500 +0.13(+0.62%)
Jan 31, 2006 21.20 21.65 20.50 20.87 2,159,900 +0.62(+3.06%)
Jan 30, 2006 20.42 20.50 19.78 20.25 749,400 -0.29(-1.41%)
Jan 27, 2006 20.01 20.63 19.74 20.54 1,626,600 +0.54(+2.70%)
Jan 26, 2006 19.00 20.02 18.42 20.00 2,771,600 +0.65(+3.36%)
Jan 25, 2006 18.95 19.61 18.95 19.35 587,500 +0.40(+2.11%)
Jan 24, 2006 19.09 19.25 18.65 18.95 997,600 +0.01(+0.05%)
Jan 23, 2006 19.32 19.40 18.81 18.94 794,200 -0.38(-1.97%)
Jan 20, 2006 19.44 19.66 19.27 19.32 686,000 -0.02(-0.10%)
Jan 19, 2006 19.31 19.45 19.17 19.34 761,300 +0.00(+0.00%)
Jan 18, 2006 19.35 19.55 19.14 19.34 284,000 -0.11(-0.57%)
Jan 17, 2006 19.53 19.60 19.25 19.45 262,300 -0.11(-0.56%)
Jan 13, 2006 19.98 20.09 19.38 19.56 554,700 -0.42(-2.10%)
Jan 12, 2006 19.95 20.15 19.86 19.98 889,700 +0.07(+0.35%)
Jan 11, 2006 20.01 20.03 19.75 19.91 758,900 -0.10(-0.50%)
Jan 10, 2006 19.76 20.02 19.55 20.01 404,500 +0.15(+0.76%)
Jan 09, 2006 19.41 20.14 19.41 19.86 841,900 +0.46(+2.37%)
Jan 06, 2006 18.82 19.50 18.79 19.40 642,400 +0.59(+3.14%)
Jan 05, 2006 18.22 18.81 18.06 18.81 407,800 +0.54(+2.96%)
Jan 04, 2006 18.12 18.35 18.00 18.27 398,000 +0.17(+0.94%)
Jan 03, 2006 18.00 18.44 17.60 18.10 448,100 +0.05(+0.28%)
Dec 30, 2005 18.05 18.14 17.75 18.05 309,100 -0.02(-0.11%)
Dec 29, 2005 17.85 18.24 17.71 18.07 173,700 +0.17(+0.95%)
Dec 28, 2005 17.85 17.96 17.49 17.90 336,800 +0.06(+0.34%)
Dec 27, 2005 18.47 18.68 17.76 17.84 343,000 -0.65(-3.52%)
Dec 23, 2005 18.44 18.55 18.25 18.49 170,700 +0.02(+0.11%)
Dec 22, 2005 18.15 18.50 18.15 18.47 230,900 +0.22(+1.21%)
Dec 21, 2005 18.08 18.37 18.08 18.25 367,700 +0.21(+1.16%)
Dec 20, 2005 18.00 18.50 17.95 18.04 337,700 +0.04(+0.22%)
Dec 19, 2005 18.39 18.39 17.81 18.00 548,100 -0.36(-1.96%)
Dec 16, 2005 18.25 18.50 18.14 18.36 596,700 +0.25(+1.38%)
Dec 15, 2005 18.39 18.39 17.98 18.11 642,100 -0.28(-1.52%)
Dec 14, 2005 18.07 18.46 18.07 18.39 313,900 +0.43(+2.39%)
Dec 13, 2005 17.74 18.34 17.60 17.96 656,100 +0.22(+1.24%)
Dec 12, 2005 17.78 17.88 17.66 17.74 358,000 -0.03(-0.17%)
Dec 09, 2005 17.92 18.10 17.70 17.77 386,100 -0.18(-1.00%)
Dec 08, 2005 17.61 18.26 17.58 17.95 929,400 +0.44(+2.51%)
Dec 07, 2005 17.50 17.56 17.34 17.51 622,900 +0.07(+0.40%)
Dec 06, 2005 16.96 17.47 16.70 17.44 615,500 +0.58(+3.44%)
Dec 05, 2005 17.05 17.09 16.68 16.86 416,500 -0.15(-0.88%)
Dec 02, 2005 16.95 17.03 16.68 17.01 456,800 +0.01(+0.06%)
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.