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

Mettler-Toledo International (NY: MTD )

1,510.25 +219.83 (+17.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2006 60.40 60.70 59.96 60.34 396,300 -0.14(-0.23%)
Mar 30, 2006 60.65 61.05 60.20 60.48 151,500 -0.22(-0.36%)
Mar 29, 2006 59.97 60.82 59.97 60.70 313,500 +0.72(+1.20%)
Mar 28, 2006 60.19 60.35 59.92 59.98 132,700 -0.29(-0.48%)
Mar 27, 2006 60.33 61.00 60.24 60.27 188,000 -0.01(-0.02%)
Mar 24, 2006 60.20 60.57 60.12 60.28 279,100 +0.08(+0.13%)
Mar 23, 2006 60.00 60.49 59.94 60.20 247,600 +0.22(+0.37%)
Mar 22, 2006 59.52 60.48 59.40 59.98 383,500 +0.39(+0.65%)
Mar 21, 2006 60.11 60.48 59.50 59.59 319,700 -0.52(-0.87%)
Mar 20, 2006 60.15 60.53 59.87 60.11 515,500 +0.03(+0.05%)
Mar 17, 2006 60.50 60.51 59.83 60.08 276,200 -0.45(-0.74%)
Mar 16, 2006 60.45 60.94 60.45 60.53 206,300 +0.24(+0.40%)
Mar 15, 2006 60.76 61.17 60.29 60.29 293,900 -0.49(-0.81%)
Mar 14, 2006 60.28 61.10 60.28 60.78 188,500 +0.53(+0.88%)
Mar 13, 2006 59.88 60.50 59.86 60.25 293,400 +0.35(+0.58%)
Mar 10, 2006 59.66 60.12 59.55 59.90 196,700 +0.23(+0.39%)
Mar 09, 2006 60.15 60.79 59.65 59.67 291,700 -0.50(-0.83%)
Mar 08, 2006 60.10 60.45 59.81 60.17 370,200 -0.03(-0.05%)
Mar 07, 2006 59.87 60.40 59.55 60.20 473,100 +0.17(+0.28%)
Mar 06, 2006 60.95 60.96 59.70 60.03 205,600 -0.97(-1.59%)
Mar 03, 2006 60.53 61.48 60.53 61.00 400,100 +0.48(+0.79%)
Mar 02, 2006 60.67 60.81 60.36 60.52 206,900 -0.18(-0.30%)
Mar 01, 2006 60.66 60.91 60.42 60.70 275,200 +0.14(+0.23%)
Feb 28, 2006 60.98 61.13 60.27 60.56 232,900 -0.42(-0.69%)
Feb 27, 2006 60.75 61.30 60.75 60.98 303,100 +0.30(+0.49%)
Feb 24, 2006 60.60 61.00 60.58 60.68 305,500 +0.03(+0.05%)
Feb 23, 2006 60.78 61.00 60.41 60.65 442,900 -0.20(-0.33%)
Feb 22, 2006 60.69 61.25 60.69 60.85 472,100 +0.18(+0.30%)
Feb 21, 2006 61.45 61.74 60.63 60.67 189,800 -1.03(-1.67%)
Feb 17, 2006 61.24 61.91 61.10 61.70 564,000 +0.22(+0.36%)
Feb 16, 2006 61.57 61.82 61.08 61.48 653,100 -0.16(-0.26%)
Feb 15, 2006 61.50 62.10 61.49 61.64 266,600 +0.05(+0.08%)
Feb 14, 2006 61.17 61.79 60.76 61.59 289,800 +0.22(+0.36%)
Feb 13, 2006 61.90 61.90 61.02 61.37 225,900 -0.53(-0.86%)
Feb 10, 2006 63.40 64.45 61.45 61.90 1,010,600 +1.75(+2.91%)
Feb 09, 2006 59.73 60.15 59.67 60.15 197,600 +0.52(+0.87%)
Feb 08, 2006 60.29 60.29 58.87 59.63 382,300 -0.82(-1.36%)
Feb 07, 2006 60.99 62.31 60.32 60.45 624,600 +1.42(+2.41%)
Feb 06, 2006 58.70 59.21 58.34 59.03 271,400 +0.29(+0.49%)
Feb 03, 2006 58.08 58.79 57.95 58.74 195,400 +0.66(+1.14%)
Feb 02, 2006 59.22 59.22 57.89 58.08 208,300 -1.23(-2.07%)
Feb 01, 2006 57.79 59.42 57.79 59.31 223,900 +1.42(+2.45%)
Jan 31, 2006 58.75 58.80 57.89 57.89 225,800 -0.97(-1.65%)
Jan 30, 2006 58.67 58.92 58.58 58.86 179,300 +0.20(+0.34%)
Jan 27, 2006 58.18 58.92 58.12 58.66 196,400 +0.47(+0.81%)
Jan 26, 2006 57.90 58.37 57.84 58.19 172,500 +0.37(+0.64%)
Jan 25, 2006 57.90 57.94 57.50 57.82 171,200 -0.07(-0.12%)
Jan 24, 2006 56.87 57.89 56.87 57.89 149,200 +1.07(+1.88%)
Jan 23, 2006 57.23 57.33 56.61 56.82 130,400 -0.43(-0.75%)
Jan 20, 2006 57.65 57.71 57.03 57.25 147,500 -0.33(-0.57%)
Jan 19, 2006 57.62 58.05 57.33 57.58 182,100 -0.29(-0.50%)
Jan 18, 2006 56.25 58.10 56.25 57.87 322,400 +1.60(+2.84%)
Jan 17, 2006 56.25 56.59 55.82 56.27 293,900 -0.18(-0.32%)
Jan 13, 2006 56.10 56.45 56.00 56.45 251,600 +0.26(+0.46%)
Jan 12, 2006 56.50 56.61 56.00 56.19 242,000 -0.36(-0.64%)
Jan 11, 2006 56.31 56.64 56.19 56.55 122,700 +0.24(+0.43%)
Jan 10, 2006 56.40 56.65 56.13 56.31 144,600 -0.09(-0.16%)
Jan 09, 2006 56.05 56.56 55.90 56.40 140,700 +0.45(+0.80%)
Jan 06, 2006 56.00 56.10 55.85 55.95 149,700 -0.02(-0.04%)
Jan 05, 2006 55.97 56.24 55.87 55.97 133,600 -0.10(-0.18%)
Jan 04, 2006 55.72 56.07 55.58 56.07 128,600 +0.45(+0.81%)
Jan 03, 2006 55.35 55.69 54.78 55.62 142,500 +0.42(+0.76%)
Dec 30, 2005 55.55 55.65 54.62 55.20 134,700 -0.40(-0.72%)
Dec 29, 2005 55.26 55.80 55.26 55.60 65,300 +0.40(+0.72%)
Dec 28, 2005 55.30 55.51 54.90 55.20 83,900 -0.10(-0.18%)
Dec 27, 2005 55.56 56.23 54.48 55.30 149,100 -0.61(-1.09%)
Dec 23, 2005 56.14 56.26 55.90 55.91 92,700 -0.23(-0.41%)
Dec 22, 2005 55.99 56.20 55.69 56.14 99,300 +0.14(+0.25%)
Dec 21, 2005 56.12 56.45 55.69 56.00 115,400 +0.10(+0.18%)
Dec 20, 2005 55.33 56.33 55.33 55.90 224,800 +0.50(+0.90%)
Dec 19, 2005 56.80 56.80 55.22 55.40 249,700 -1.55(-2.72%)
Dec 16, 2005 56.95 57.26 56.90 56.95 166,800 -0.07(-0.12%)
Dec 15, 2005 57.30 57.48 56.87 57.02 188,400 -0.36(-0.63%)
Dec 14, 2005 57.88 57.99 57.20 57.38 147,800 -0.58(-1.00%)
Dec 13, 2005 58.10 58.44 57.65 57.96 141,900 -0.09(-0.16%)
Dec 12, 2005 57.88 58.20 57.90 58.05 136,700 +0.18(+0.31%)
Dec 09, 2005 57.45 57.99 57.45 57.87 129,800 +0.32(+0.56%)
Dec 08, 2005 57.10 57.92 56.94 57.55 177,900 +0.50(+0.88%)
Dec 07, 2005 57.03 57.29 56.67 57.05 116,000 +0.00(+0.00%)
Dec 06, 2005 57.97 58.08 57.05 57.05 137,400 -0.77(-1.33%)
Dec 05, 2005 56.80 57.90 56.79 57.82 271,700 +0.62(+1.08%)
Dec 02, 2005 57.36 57.68 57.00 57.20 111,400 -0.34(-0.59%)
Dec 01, 2005 57.09 57.67 57.15 57.54 231,900 +0.46(+0.81%)
Nov 30, 2005 57.42 57.50 56.79 57.08 277,200 +0.19(+0.33%)
Nov 29, 2005 56.92 57.35 56.75 56.89 259,800 +0.17(+0.30%)
Nov 28, 2005 57.30 57.45 56.72 56.72 171,700 -0.75(-1.31%)
Nov 25, 2005 57.60 57.83 57.30 57.47 134,500 -0.40(-0.69%)
Nov 23, 2005 58.13 58.49 57.70 57.87 203,500 -0.30(-0.52%)
Nov 22, 2005 58.15 58.67 58.02 58.17 532,900 -0.03(-0.05%)
Nov 21, 2005 56.90 58.45 56.52 58.20 717,100 +1.80(+3.19%)
Nov 18, 2005 56.25 56.64 56.25 56.40 199,500 +0.22(+0.39%)
Nov 17, 2005 56.22 56.34 56.00 56.18 175,700 +0.08(+0.14%)
Nov 16, 2005 56.20 56.38 56.00 56.10 147,000 -0.12(-0.21%)
Nov 15, 2005 56.59 56.49 56.10 56.22 292,000 -0.18(-0.32%)
Nov 14, 2005 55.85 56.77 55.67 56.40 326,600 +0.50(+0.89%)
Nov 11, 2005 55.60 55.94 55.52 55.90 133,000 -0.10(-0.18%)
Nov 10, 2005 55.75 56.00 55.43 56.00 190,600 +0.10(+0.18%)
Nov 09, 2005 55.95 56.05 55.55 55.90 260,300 -0.13(-0.23%)
Nov 08, 2005 56.05 56.14 55.71 56.03 228,000 -0.17(-0.30%)
Nov 07, 2005 56.20 57.03 54.90 56.20 751,300 +0.00(+0.00%)
Nov 04, 2005 53.88 56.86 53.40 56.20 1,126,700 +3.83(+7.31%)
Nov 03, 2005 52.34 52.85 51.91 52.37 163,200 +0.05(+0.10%)
Nov 02, 2005 51.15 52.47 51.15 52.32 156,300 +1.09(+2.13%)
Nov 01, 2005 51.45 51.64 51.22 51.23 254,200 -0.37(-0.72%)
Oct 31, 2005 51.03 51.72 51.03 51.60 189,100 +0.57(+1.12%)
Oct 28, 2005 50.92 51.17 50.59 51.03 199,000 +0.13(+0.26%)
Oct 27, 2005 50.90 50.99 50.55 50.90 251,900 -0.05(-0.10%)
Oct 26, 2005 51.47 51.50 50.95 50.95 173,400 -0.62(-1.20%)
Oct 25, 2005 51.63 51.74 51.31 51.57 285,900 -0.05(-0.10%)
Oct 24, 2005 51.51 51.81 51.50 51.62 158,300 +0.12(+0.23%)
Oct 21, 2005 52.49 52.65 51.38 51.50 168,300 -0.74(-1.42%)
Oct 20, 2005 52.55 52.85 52.19 52.24 123,900 -0.36(-0.68%)
Oct 19, 2005 52.00 52.60 51.64 52.60 188,200 +0.62(+1.19%)
Oct 18, 2005 51.75 52.50 51.62 51.98 106,800 +0.16(+0.31%)
Oct 17, 2005 51.44 51.93 51.29 51.82 159,700 +0.38(+0.74%)
Oct 14, 2005 51.01 51.44 50.32 51.44 461,800 +0.44(+0.86%)
Oct 13, 2005 51.20 51.34 50.88 51.00 212,800 -0.23(-0.45%)
Oct 12, 2005 50.88 51.23 50.51 51.23 181,000 +0.35(+0.69%)
Oct 11, 2005 51.20 51.33 50.79 50.88 222,300 -0.32(-0.63%)
Oct 10, 2005 51.62 51.50 50.82 51.20 142,200 -0.41(-0.79%)
Oct 07, 2005 51.50 51.85 51.30 51.61 165,700 +0.13(+0.25%)
Oct 06, 2005 51.53 51.87 51.25 51.48 257,000 -0.10(-0.19%)
Oct 05, 2005 51.95 51.95 51.31 51.58 198,000 -0.43(-0.83%)
Oct 04, 2005 51.50 52.13 51.35 52.01 151,800 +0.41(+0.79%)
Oct 03, 2005 50.98 51.99 50.98 51.60 180,200 +0.62(+1.22%)
Sep 30, 2005 50.65 51.10 50.61 50.98 92,000 +0.28(+0.55%)
Sep 29, 2005 50.28 50.89 50.10 50.70 98,800 +0.35(+0.70%)
Sep 28, 2005 50.36 50.60 49.82 50.35 141,100 +0.00(+0.00%)
Sep 27, 2005 49.78 50.40 49.78 50.35 172,900 +0.67(+1.35%)
Sep 26, 2005 49.99 50.22 49.50 49.68 72,300 -0.06(-0.12%)
Sep 23, 2005 49.74 49.95 49.40 49.74 183,500 +0.25(+0.51%)
Sep 22, 2005 49.35 49.52 49.21 49.49 93,400 -0.01(-0.02%)
Sep 21, 2005 49.33 49.54 49.04 49.50 119,500 +0.13(+0.26%)
Sep 20, 2005 49.85 49.95 49.27 49.37 150,400 -0.48(-0.96%)
Sep 19, 2005 49.80 50.31 49.46 49.85 110,500 -0.09(-0.18%)
Sep 16, 2005 49.80 50.15 49.69 49.94 162,000 +0.31(+0.62%)
Sep 15, 2005 50.40 50.40 49.50 49.63 151,200 -0.83(-1.64%)
Sep 14, 2005 50.90 50.91 50.40 50.46 66,800 -0.49(-0.96%)
Sep 13, 2005 51.40 51.50 50.90 50.95 100,700 -0.47(-0.91%)
Sep 12, 2005 51.45 51.59 51.20 51.42 162,200 +0.03(+0.06%)
Sep 09, 2005 50.75 51.48 50.75 51.39 162,700 +0.64(+1.26%)
Sep 08, 2005 50.66 50.79 50.40 50.75 106,800 +0.09(+0.18%)
Sep 07, 2005 49.77 50.66 49.62 50.66 215,000 +0.92(+1.85%)
Sep 06, 2005 49.65 49.96 49.60 49.74 384,200 +0.17(+0.34%)
Sep 02, 2005 50.50 50.65 49.50 49.57 118,300 -0.93(-1.84%)
Sep 01, 2005 50.20 50.82 50.05 50.50 189,000 +0.10(+0.20%)
Aug 31, 2005 49.70 50.49 49.30 50.40 213,600 +0.46(+0.92%)
Aug 30, 2005 50.10 50.18 49.74 49.94 79,200 -0.26(-0.52%)
Aug 29, 2005 49.69 50.55 49.69 50.20 230,500 +0.40(+0.80%)
Aug 26, 2005 50.76 50.76 49.75 49.80 162,100 -0.95(-1.87%)
Aug 25, 2005 50.36 50.79 50.35 50.75 105,100 +0.35(+0.69%)
Aug 24, 2005 50.30 51.00 50.25 50.40 96,600 +0.19(+0.38%)
Aug 23, 2005 50.56 50.74 50.07 50.21 91,000 -0.43(-0.85%)
Aug 22, 2005 50.20 50.90 50.14 50.64 135,900 +0.55(+1.10%)
Aug 19, 2005 50.36 50.73 50.00 50.09 205,500 -0.26(-0.52%)
Aug 18, 2005 50.42 50.57 50.10 50.35 101,500 -0.07(-0.14%)
Aug 17, 2005 50.30 50.73 50.06 50.42 221,600 +0.26(+0.52%)
Aug 16, 2005 50.75 50.90 50.16 50.16 155,700 -0.74(-1.45%)
Aug 15, 2005 50.60 51.37 50.41 50.90 161,400 +0.34(+0.67%)
Aug 12, 2005 50.54 50.93 50.48 50.56 212,400 -0.08(-0.16%)
Aug 11, 2005 49.66 50.70 49.66 50.64 138,800 +0.83(+1.67%)
Aug 10, 2005 49.96 50.55 49.75 49.81 170,100 -0.15(-0.30%)
Aug 09, 2005 50.35 50.36 49.78 49.96 124,300 -0.49(-0.97%)
Aug 08, 2005 50.50 50.56 50.30 50.45 135,700 -0.30(-0.59%)
Aug 05, 2005 51.00 51.14 50.73 50.75 124,800 -0.25(-0.49%)
Aug 04, 2005 51.58 51.59 50.91 51.00 166,100 -0.60(-1.16%)
Aug 03, 2005 52.00 52.16 51.45 51.60 246,600 -0.56(-1.07%)
Aug 02, 2005 52.01 52.65 52.01 52.16 211,300 +0.16(+0.31%)
Aug 01, 2005 52.50 52.55 51.92 52.00 281,400 -0.50(-0.95%)
Jul 29, 2005 51.53 52.87 51.24 52.50 468,300 +2.92(+5.89%)
Jul 28, 2005 49.03 49.70 49.00 49.58 142,900 +0.25(+0.51%)
Jul 27, 2005 48.65 49.60 48.60 49.33 120,700 +0.59(+1.21%)
Jul 26, 2005 48.45 49.30 48.45 48.74 360,300 +0.44(+0.91%)
Jul 25, 2005 48.45 48.52 48.22 48.30 116,600 -0.20(-0.41%)
Jul 22, 2005 48.70 49.02 48.43 48.50 335,600 -0.40(-0.82%)
Jul 21, 2005 49.06 49.74 48.78 48.90 192,900 -0.15(-0.31%)
Jul 20, 2005 47.80 49.35 47.80 49.05 210,500 +1.25(+2.62%)
Jul 19, 2005 47.44 48.00 47.30 47.80 132,800 +0.21(+0.44%)
Jul 18, 2005 47.58 47.73 47.39 47.59 222,400 +0.01(+0.02%)
Jul 15, 2005 47.60 47.75 47.27 47.58 139,100 -0.02(-0.04%)
Jul 14, 2005 47.50 47.78 47.42 47.60 103,200 +0.10(+0.21%)
Jul 13, 2005 47.80 47.80 47.22 47.50 247,000 -0.35(-0.73%)
Jul 12, 2005 47.85 47.99 47.75 47.85 104,900 -0.07(-0.15%)
Jul 11, 2005 47.70 47.97 47.60 47.92 76,300 +0.26(+0.55%)
Jul 08, 2005 47.13 47.84 47.00 47.66 110,900 +0.63(+1.34%)
Jul 07, 2005 46.55 47.23 46.20 47.03 191,500 +0.36(+0.77%)
Jul 06, 2005 46.75 47.08 46.67 46.67 97,200 -0.21(-0.45%)
Jul 05, 2005 46.61 47.15 46.50 46.88 139,900 +0.27(+0.58%)
Jul 01, 2005 46.58 46.71 46.00 46.61 150,600 +0.03(+0.06%)
Jun 30, 2005 46.45 47.00 46.37 46.58 184,000 +0.63(+1.37%)
Jun 29, 2005 45.75 45.98 45.69 45.95 93,500 +0.28(+0.61%)
Jun 28, 2005 45.24 45.83 45.24 45.67 225,800 +0.43(+0.95%)
Jun 27, 2005 45.31 45.53 45.24 45.24 163,200 -0.27(-0.59%)
Jun 24, 2005 45.57 45.72 45.26 45.51 300,700 -0.16(-0.35%)
Jun 23, 2005 46.59 46.60 45.54 45.67 358,400 -0.92(-1.97%)
Jun 22, 2005 46.95 46.95 46.50 46.59 629,600 -0.31(-0.66%)
Jun 21, 2005 46.90 47.08 46.85 46.90 109,300 -0.10(-0.21%)
Jun 20, 2005 47.10 47.15 46.89 47.00 338,700 -0.10(-0.21%)
Jun 17, 2005 47.25 47.25 46.91 47.10 116,400 -0.05(-0.11%)
Jun 16, 2005 47.80 47.80 46.90 47.15 233,000 -0.65(-1.36%)
Jun 15, 2005 48.43 48.49 47.67 47.80 143,800 -0.63(-1.30%)
Jun 14, 2005 48.38 48.61 48.20 48.43 66,000 -0.12(-0.25%)
Jun 13, 2005 48.46 48.78 48.29 48.55 87,000 -0.05(-0.10%)
Jun 10, 2005 48.58 48.80 48.22 48.60 125,000 +0.02(+0.04%)
Jun 09, 2005 48.40 48.64 48.20 48.58 78,700 +0.11(+0.23%)
Jun 08, 2005 48.98 49.30 48.42 48.47 218,500 -0.48(-0.98%)
Jun 07, 2005 49.34 49.44 48.88 48.95 173,800 -0.30(-0.61%)
Jun 06, 2005 48.85 49.28 48.75 49.25 151,300 +0.34(+0.70%)
Jun 03, 2005 49.47 49.59 48.85 48.91 176,900 -0.66(-1.33%)
Jun 02, 2005 49.36 49.57 49.00 49.57 114,100 +0.31(+0.63%)
Jun 01, 2005 48.95 49.53 48.83 49.26 172,000 +0.26(+0.53%)
May 31, 2005 48.73 49.00 48.60 49.00 98,000 +0.22(+0.45%)
May 27, 2005 48.85 48.91 48.50 48.78 72,700 -0.02(-0.04%)
May 26, 2005 48.85 48.89 48.59 48.80 126,100 +0.30(+0.62%)
May 25, 2005 49.10 49.10 48.45 48.50 143,900 -0.29(-0.59%)
May 24, 2005 48.90 48.96 48.70 48.79 93,900 -0.23(-0.47%)
May 23, 2005 48.95 49.30 48.83 49.02 100,900 +0.02(+0.04%)
May 20, 2005 48.50 49.00 48.42 49.00 173,100 +0.09(+0.18%)
May 19, 2005 48.75 49.09 48.62 48.91 122,300 -0.04(-0.08%)
May 18, 2005 48.30 48.98 48.30 48.95 187,600 +0.60(+1.24%)
May 17, 2005 47.10 48.49 46.95 48.35 220,000 +1.29(+2.74%)
May 16, 2005 47.30 47.30 46.77 47.06 193,900 -0.24(-0.51%)
May 13, 2005 47.83 47.89 47.00 47.30 201,100 -0.54(-1.13%)
May 12, 2005 47.65 48.45 47.65 47.84 149,200 +0.19(+0.40%)
May 11, 2005 46.93 47.79 46.67 47.65 239,400 +0.47(+1.00%)
May 10, 2005 46.94 47.40 46.88 47.18 117,000 +0.01(+0.02%)
May 09, 2005 47.09 47.59 46.87 47.17 204,300 -0.12(-0.25%)
May 06, 2005 47.00 47.35 47.00 47.29 110,000 +0.35(+0.75%)
May 05, 2005 47.03 47.42 46.84 46.94 247,700 +0.01(+0.02%)
May 04, 2005 47.00 47.15 46.70 46.93 402,300 +0.43(+0.92%)
May 03, 2005 46.15 46.83 46.10 46.50 224,800 +0.45(+0.98%)
May 02, 2005 45.90 46.47 45.63 46.05 265,900 +0.20(+0.44%)
Apr 29, 2005 45.60 45.97 45.60 45.85 367,600 +0.25(+0.55%)
Apr 28, 2005 45.65 45.95 45.41 45.60 204,600 -0.25(-0.55%)
Apr 27, 2005 46.40 46.44 45.75 45.85 428,900 -0.70(-1.50%)
Apr 26, 2005 46.63 46.95 46.54 46.55 204,500 -0.20(-0.43%)
Apr 25, 2005 46.10 46.77 46.10 46.75 238,000 +0.55(+1.19%)
Apr 22, 2005 47.61 47.62 46.00 46.20 437,600 -1.56(-3.27%)
Apr 21, 2005 46.90 47.77 46.90 47.76 172,600 +1.01(+2.16%)
Apr 20, 2005 46.77 47.29 46.70 46.75 198,800 +0.18(+0.39%)
Apr 19, 2005 45.91 46.57 45.91 46.57 160,000 +0.72(+1.57%)
Apr 18, 2005 46.12 46.28 45.60 45.85 313,000 -0.23(-0.50%)
Apr 15, 2005 46.80 46.94 45.96 46.08 197,000 -0.82(-1.75%)
Apr 14, 2005 47.60 47.68 46.81 46.90 179,100 -0.77(-1.62%)
Apr 13, 2005 48.12 48.58 47.51 47.67 226,600 -0.59(-1.22%)
Apr 12, 2005 47.62 48.35 47.55 48.26 304,000 +0.79(+1.66%)
Apr 11, 2005 47.88 47.91 47.39 47.47 165,700 -0.26(-0.54%)
Apr 08, 2005 47.84 47.85 47.49 47.73 152,100 -0.11(-0.23%)
Apr 07, 2005 47.70 48.17 47.68 47.84 243,100 +0.16(+0.34%)
Apr 06, 2005 47.70 47.87 47.59 47.68 307,100 -0.02(-0.04%)
Apr 05, 2005 47.60 47.80 47.52 47.70 656,000 +0.15(+0.32%)
Apr 04, 2005 47.84 47.92 47.11 47.55 234,000 -0.09(-0.19%)
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.