Skip to main content

Hexcel Corp (NY: HXL )

61.08 +0.57 (+0.93%)
Streaming Delayed Price Updated: 1:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 16.86 17.01 16.70 16.73 844,090 -0.12(-0.72%)
Nov 29, 2006 16.72 17.06 16.70 16.85 1,189,964 +0.29(+1.75%)
Nov 28, 2006 16.60 16.63 16.27 16.56 1,305,077 -0.03(-0.17%)
Nov 27, 2006 16.76 16.76 16.33 16.59 1,827,579 -0.17(-1.00%)
Nov 24, 2006 16.38 16.82 16.30 16.76 307,574 +0.26(+1.59%)
Nov 22, 2006 15.89 16.51 15.89 16.50 852,863 +0.60(+3.76%)
Nov 21, 2006 16.22 16.23 15.79 15.90 972,148 -0.37(-2.30%)
Nov 20, 2006 16.23 16.38 16.09 16.27 854,575 +0.08(+0.52%)
Nov 17, 2006 16.13 16.24 16.03 16.19 681,477 +0.06(+0.35%)
Nov 16, 2006 15.98 16.25 15.97 16.13 952,357 +0.20(+1.23%)
Nov 15, 2006 15.97 16.15 15.79 15.94 884,851 -0.07(-0.41%)
Nov 14, 2006 15.77 16.02 15.50 16.00 760,644 +0.33(+2.09%)
Nov 13, 2006 15.41 15.71 15.37 15.68 805,363 +0.24(+1.58%)
Nov 10, 2006 14.86 15.43 14.86 15.43 652,806 +0.49(+3.25%)
Nov 09, 2006 15.33 15.36 14.77 14.95 1,042,971 -0.35(-2.26%)
Nov 08, 2006 14.63 15.42 14.63 15.29 723,949 +0.16(+1.05%)
Nov 07, 2006 15.55 15.82 15.07 15.13 1,177,661 -0.42(-2.70%)
Nov 06, 2006 14.81 15.57 14.78 15.55 1,024,998 +0.84(+5.72%)
Nov 03, 2006 15.01 15.10 14.57 14.71 751,979 -0.23(-1.56%)
Nov 02, 2006 14.96 15.09 14.78 14.95 808,572 -0.04(-0.25%)
Nov 01, 2006 15.25 15.25 14.96 14.98 1,132,408 -0.15(-0.99%)
Oct 31, 2006 15.42 15.55 15.02 15.13 958,348 -0.25(-1.64%)
Oct 30, 2006 15.10 15.39 14.91 15.39 1,909,742 +0.28(+1.86%)
Oct 27, 2006 15.44 15.56 15.08 15.11 1,603,130 -0.34(-2.18%)
Oct 26, 2006 14.46 15.69 14.25 15.44 3,020,005 +1.54(+11.10%)
Oct 25, 2006 13.83 14.04 13.51 13.90 1,296,947 +0.05(+0.34%)
Oct 24, 2006 13.93 13.96 13.72 13.85 727,908 -0.17(-1.20%)
Oct 23, 2006 14.26 14.26 13.93 14.02 817,559 -0.29(-2.03%)
Oct 20, 2006 14.09 14.39 14.05 14.31 1,569,538 +0.30(+2.13%)
Oct 19, 2006 13.93 14.02 13.83 14.01 908,494 +0.03(+0.20%)
Oct 18, 2006 14.22 14.22 13.88 13.98 1,210,398 -0.08(-0.60%)
Oct 17, 2006 14.15 14.16 13.96 14.07 898,117 -0.21(-1.51%)
Oct 16, 2006 13.99 14.30 13.93 14.28 1,196,383 +0.24(+1.73%)
Oct 13, 2006 13.98 14.23 13.69 14.04 1,859,888 +0.02(+0.13%)
Oct 12, 2006 14.06 14.35 13.88 14.02 1,452,499 +0.03(+0.20%)
Oct 11, 2006 13.55 14.08 13.54 13.99 2,320,875 +0.39(+2.89%)
Oct 10, 2006 13.32 13.65 13.20 13.60 1,690,963 +0.31(+2.32%)
Oct 09, 2006 13.32 13.39 13.06 13.29 1,396,440 -0.09(-0.70%)
Oct 06, 2006 13.03 13.41 12.74 13.39 1,679,623 +0.36(+2.80%)
Oct 05, 2006 12.92 13.09 12.82 13.02 1,178,945 +0.04(+0.29%)
Oct 04, 2006 12.91 13.11 12.72 12.98 1,845,338 -0.02(-0.14%)
Oct 03, 2006 13.09 13.38 12.94 13.00 1,260,787 -0.11(-0.86%)
Oct 02, 2006 13.19 13.36 13.04 13.11 617,502 -0.11(-0.85%)
Sep 29, 2006 13.62 13.64 13.19 13.23 1,441,694 -0.05(-0.35%)
Sep 28, 2006 13.09 13.30 12.97 13.27 1,773,767 +0.21(+1.57%)
Sep 27, 2006 13.27 13.34 12.96 13.07 1,818,807 -0.27(-2.03%)
Sep 26, 2006 13.65 13.76 13.34 13.34 1,875,614 -0.36(-2.59%)
Sep 25, 2006 13.43 13.85 13.35 13.69 814,456 +0.25(+1.88%)
Sep 22, 2006 13.53 13.55 13.20 13.44 892,019 -0.08(-0.62%)
Sep 21, 2006 13.64 13.69 13.38 13.53 1,094,857 -0.04(-0.28%)
Sep 20, 2006 13.48 13.65 13.26 13.56 838,313 +0.12(+0.90%)
Sep 19, 2006 13.73 13.73 13.07 13.44 1,713,429 -0.26(-1.91%)
Sep 18, 2006 13.37 13.75 13.32 13.70 1,348,940 +0.26(+1.95%)
Sep 15, 2006 13.20 13.47 13.10 13.44 1,133,799 +0.34(+2.57%)
Sep 14, 2006 13.10 13.14 12.91 13.11 808,358 -0.01(-0.07%)
Sep 13, 2006 12.97 13.12 12.83 13.11 746,202 +0.15(+1.15%)
Sep 12, 2006 12.69 13.04 12.62 12.96 649,169 +0.35(+2.74%)
Sep 11, 2006 12.65 12.82 12.53 12.62 743,313 -0.17(-1.32%)
Sep 08, 2006 12.80 12.86 12.64 12.79 767,384 -0.07(-0.51%)
Sep 07, 2006 13.08 13.09 12.74 12.85 1,574,352 -0.23(-1.79%)
Sep 06, 2006 13.56 13.64 13.07 13.09 1,061,265 -0.65(-4.76%)
Sep 05, 2006 13.80 13.83 13.60 13.74 693,031 -0.06(-0.41%)
Sep 01, 2006 14.04 14.04 13.79 13.80 590,221 -0.24(-1.73%)
Aug 31, 2006 14.16 14.30 13.91 14.04 799,800 -0.16(-1.12%)
Aug 30, 2006 13.74 14.28 13.74 14.20 735,075 +0.46(+3.33%)
Aug 29, 2006 13.92 13.92 13.52 13.74 1,448,862 -0.10(-0.74%)
Aug 28, 2006 13.84 14.06 13.77 13.84 1,174,987 +0.06(+0.41%)
Aug 25, 2006 14.02 14.14 13.71 13.79 878,325 -0.26(-1.86%)
Aug 24, 2006 13.99 14.18 13.85 14.05 634,726 +0.26(+1.90%)
Aug 23, 2006 14.12 14.22 13.77 13.79 785,250 -0.34(-2.38%)
Aug 22, 2006 14.41 14.50 14.03 14.12 711,004 -0.35(-2.39%)
Aug 21, 2006 14.49 14.58 14.39 14.47 504,528 -0.08(-0.58%)
Aug 18, 2006 14.83 14.83 14.35 14.55 672,705 -0.21(-1.39%)
Aug 17, 2006 14.82 14.92 14.49 14.76 844,411 -0.08(-0.57%)
Aug 16, 2006 13.52 14.97 13.52 14.84 2,407,638 +1.48(+11.05%)
Aug 15, 2006 12.96 13.39 12.91 13.37 848,263 +0.50(+3.92%)
Aug 14, 2006 12.87 13.08 12.78 12.86 551,601 +0.16(+1.25%)
Aug 11, 2006 12.99 12.99 12.62 12.70 665,216 -0.31(-2.37%)
Aug 10, 2006 12.56 13.10 12.41 13.01 979,209 +0.31(+2.43%)
Aug 09, 2006 13.06 13.17 12.59 12.70 1,368,090 -0.34(-2.58%)
Aug 08, 2006 13.30 13.32 13.00 13.04 1,336,316 -0.26(-1.97%)
Aug 07, 2006 13.32 13.37 13.10 13.30 1,095,285 -0.10(-0.77%)
Aug 04, 2006 13.64 13.82 13.25 13.40 1,034,198 -0.05(-0.35%)
Aug 03, 2006 13.27 13.53 13.09 13.45 1,035,375 +0.08(+0.63%)
Aug 02, 2006 13.38 13.60 13.27 13.37 1,073,782 +0.02(+0.14%)
Aug 01, 2006 13.42 13.51 13.21 13.35 1,167,070 -0.08(-0.63%)
Jul 31, 2006 13.50 13.62 13.25 13.43 1,139,041 -0.05(-0.35%)
Jul 28, 2006 13.20 13.52 13.09 13.48 844,518 +0.43(+3.30%)
Jul 27, 2006 13.17 13.32 12.92 13.05 1,512,516 -0.03(-0.21%)
Jul 26, 2006 13.39 13.39 13.04 13.08 1,750,338 -0.34(-2.51%)
Jul 25, 2006 13.55 13.92 13.27 13.41 3,291,312 -0.84(-5.90%)
Jul 24, 2006 13.70 14.49 13.81 14.25 976,749 +0.56(+4.10%)
Jul 21, 2006 13.96 14.01 13.66 13.69 985,628 -0.26(-1.88%)
Jul 20, 2006 14.33 14.57 13.94 13.96 1,269,987 -0.32(-2.23%)
Jul 19, 2006 13.79 14.39 13.76 14.27 1,006,276 +0.50(+3.60%)
Jul 18, 2006 13.65 14.01 13.55 13.78 1,503,744 +0.15(+1.10%)
Jul 17, 2006 13.84 13.98 13.61 13.63 1,694,279 -0.11(-0.82%)
Jul 14, 2006 13.18 13.91 13.16 13.74 2,725,589 +0.56(+4.26%)
Jul 13, 2006 13.09 13.51 13.05 13.18 1,224,306 +0.00(+0.00%)
Jul 12, 2006 13.36 13.39 12.95 13.18 2,360,887 -0.23(-1.74%)
Jul 11, 2006 13.54 13.73 13.26 13.41 1,338,135 -0.13(-0.97%)
Jul 10, 2006 13.54 13.87 13.46 13.54 1,015,904 +0.02(+0.14%)
Jul 07, 2006 13.74 13.76 13.42 13.53 2,725,589 -0.22(-1.63%)
Jul 06, 2006 14.24 14.24 13.61 13.75 1,266,243 -0.50(-3.54%)
Jul 05, 2006 14.27 14.36 14.05 14.25 1,093,145 -0.09(-0.65%)
Jul 03, 2006 14.68 14.72 14.34 14.35 416,161 -0.34(-2.29%)
Jun 30, 2006 14.78 14.85 14.54 14.68 1,776,870 -0.01(-0.06%)
Jun 29, 2006 14.26 14.85 14.25 14.69 2,546,501 +0.72(+5.15%)
Jun 28, 2006 13.55 14.18 12.90 13.97 4,710,434 -0.41(-2.86%)
Jun 27, 2006 14.49 14.59 14.35 14.39 1,410,027 -0.09(-0.65%)
Jun 26, 2006 14.54 14.85 14.38 14.48 1,114,007 -0.10(-0.70%)
Jun 23, 2006 14.64 14.68 14.38 14.58 847,835 -0.09(-0.64%)
Jun 22, 2006 14.68 14.81 14.44 14.68 1,125,989 -0.30(-2.00%)
Jun 21, 2006 14.85 15.16 14.58 14.97 1,800,299 +0.05(+0.31%)
Jun 20, 2006 15.52 15.52 14.81 14.93 1,841,059 -0.50(-3.21%)
Jun 19, 2006 15.97 16.05 15.32 15.42 1,448,113 -0.53(-3.34%)
Jun 16, 2006 16.18 16.29 15.47 15.96 2,625,775 -0.45(-2.74%)
Jun 15, 2006 15.94 16.51 15.76 16.40 2,524,356 +0.51(+3.24%)
Jun 14, 2006 16.39 16.41 15.68 15.89 1,926,110 -0.56(-3.41%)
Jun 13, 2006 16.96 17.14 16.12 16.45 1,644,319 -0.73(-4.24%)
Jun 12, 2006 17.90 17.90 17.11 17.18 809,107 -0.73(-4.07%)
Jun 09, 2006 18.16 18.27 17.76 17.91 355,823 -0.25(-1.39%)
Jun 08, 2006 18.32 18.46 17.39 18.16 930,746 -0.24(-1.32%)
Jun 07, 2006 18.60 19.12 18.40 18.40 654,090 -0.12(-0.66%)
Jun 06, 2006 18.95 19.06 18.16 18.53 710,576 -0.42(-2.22%)
Jun 05, 2006 19.63 19.69 18.88 18.95 842,700 -0.68(-3.48%)
Jun 02, 2006 19.63 19.69 19.25 19.63 908,601 +0.07(+0.33%)
Jun 01, 2006 19.19 19.60 18.97 19.56 969,474 +0.33(+1.70%)
May 31, 2006 19.26 19.57 19.02 19.24 1,834,854 +0.92(+5.00%)
May 30, 2006 19.20 19.20 18.26 18.32 611,939 -0.87(-4.53%)
May 26, 2006 18.92 19.47 18.77 19.19 548,284 +0.36(+1.89%)
May 25, 2006 18.91 19.12 18.46 18.83 915,555 +0.14(+0.75%)
May 24, 2006 18.98 18.98 17.99 18.69 1,195,207 -0.30(-1.57%)
May 23, 2006 19.36 19.68 18.96 18.99 794,344 -0.18(-0.93%)
May 22, 2006 19.44 19.49 18.90 19.17 915,769 -0.37(-1.91%)
May 19, 2006 19.40 19.59 18.93 19.55 1,068,326 +0.08(+0.43%)
May 18, 2006 20.14 20.14 19.38 19.46 1,146,851 -0.68(-3.39%)
May 17, 2006 20.71 20.71 19.88 20.14 2,013,515 -0.58(-2.80%)
May 16, 2006 20.93 21.20 20.60 20.72 1,107,267 -0.20(-0.94%)
May 15, 2006 21.55 21.55 20.70 20.92 1,465,337 -0.81(-3.74%)
May 12, 2006 22.79 22.79 21.42 21.73 1,052,492 -1.06(-4.63%)
May 11, 2006 22.43 23.28 22.41 22.79 2,610,369 +0.60(+2.70%)
May 10, 2006 21.75 22.20 21.61 22.19 713,893 +0.42(+1.93%)
May 09, 2006 21.70 21.92 21.59 21.77 965,087 +0.07(+0.34%)
May 08, 2006 21.83 21.83 21.50 21.70 837,030 -0.13(-0.60%)
May 05, 2006 21.64 22.04 21.58 21.83 590,114 +0.24(+1.13%)
May 04, 2006 20.98 21.66 20.96 21.58 881,962 +0.64(+3.08%)
May 03, 2006 21.50 21.51 20.84 20.94 615,790 -0.61(-2.82%)
May 02, 2006 20.94 21.57 20.80 21.55 850,509 +0.64(+3.04%)
May 01, 2006 20.89 21.12 20.80 20.91 1,048,641 +0.26(+1.27%)
Apr 28, 2006 21.03 21.03 20.56 20.65 1,114,649 -0.39(-1.87%)
Apr 27, 2006 21.22 21.31 20.82 21.04 1,202,588 -0.27(-1.27%)
Apr 26, 2006 21.50 21.51 20.85 21.31 1,935,097 -0.22(-1.04%)
Apr 25, 2006 20.80 21.92 20.35 21.54 5,029,562 -0.91(-4.04%)
Apr 24, 2006 22.58 22.65 22.15 22.44 990,442 -0.17(-0.74%)
Apr 21, 2006 22.60 22.64 22.20 22.61 836,816 +0.27(+1.21%)
Apr 20, 2006 22.41 22.46 22.00 22.34 491,477 -0.07(-0.33%)
Apr 19, 2006 22.33 22.43 22.02 22.41 630,447 +0.08(+0.38%)
Apr 18, 2006 21.95 22.38 21.84 22.33 758,719 +0.43(+1.96%)
Apr 17, 2006 21.97 22.01 21.52 21.90 804,935 -0.12(-0.55%)
Apr 13, 2006 21.91 22.20 21.64 22.02 432,422 +0.11(+0.51%)
Apr 12, 2006 21.60 21.95 21.45 21.91 590,114 +0.31(+1.43%)
Apr 11, 2006 22.02 22.30 21.51 21.60 786,534 -0.42(-1.91%)
Apr 10, 2006 21.73 22.06 21.69 22.02 1,062,014 +0.46(+2.12%)
Apr 07, 2006 21.43 21.78 21.40 21.56 1,227,408 +0.23(+1.10%)
Apr 06, 2006 20.66 21.36 20.65 21.33 1,733,970 +0.59(+2.84%)
Apr 05, 2006 20.47 20.85 20.37 20.74 649,383 +0.19(+0.91%)
Apr 04, 2006 20.54 20.66 20.38 20.55 446,116 +0.09(+0.46%)
Apr 03, 2006 20.56 20.86 20.20 20.46 835,425 -0.07(-0.36%)
Mar 31, 2006 20.38 20.54 20.11 20.54 780,543 +0.13(+0.64%)
Mar 30, 2006 20.57 20.75 20.29 20.41 678,482 -0.14(-0.68%)
Mar 29, 2006 20.24 20.71 20.11 20.55 903,680 +0.31(+1.52%)
Mar 28, 2006 20.12 20.38 20.10 20.24 755,616 +0.05(+0.23%)
Mar 27, 2006 20.08 20.25 19.81 20.19 762,677 +0.10(+0.51%)
Mar 24, 2006 19.66 20.15 19.59 20.09 1,383,710 +0.41(+2.09%)
Mar 23, 2006 19.68 19.84 19.54 19.68 862,919 +0.08(+0.43%)
Mar 22, 2006 19.63 19.68 19.40 19.59 1,084,801 -0.05(-0.24%)
Mar 21, 2006 19.45 19.79 19.26 19.64 1,114,970 +0.18(+0.91%)
Mar 20, 2006 19.64 19.86 19.24 19.46 1,306,147 -0.12(-0.62%)
Mar 17, 2006 19.50 19.68 19.24 19.58 1,513,158 +0.11(+0.58%)
Mar 16, 2006 19.32 19.61 19.27 19.47 1,024,142 +0.15(+0.77%)
Mar 15, 2006 18.99 19.40 18.88 19.32 1,083,517 +0.32(+1.67%)
Mar 14, 2006 18.83 19.15 18.77 19.00 882,604 +0.13(+0.69%)
Mar 13, 2006 18.83 19.10 18.79 18.87 1,931,459 +0.07(+0.40%)
Mar 10, 2006 18.55 18.96 18.46 18.80 11,105,733 -0.14(-0.74%)
Mar 09, 2006 19.77 19.81 18.86 18.94 1,226,873 -0.87(-4.39%)
Mar 08, 2006 20.10 20.11 19.48 19.81 605,092 -0.41(-2.03%)
Mar 07, 2006 20.70 20.74 19.99 20.22 909,136 -0.59(-2.83%)
Mar 06, 2006 20.89 20.96 20.78 20.81 702,981 -0.22(-1.07%)
Mar 03, 2006 20.07 21.16 20.05 21.03 1,174,559 +0.61(+2.97%)
Mar 02, 2006 20.33 20.43 20.19 20.42 781,185 +0.09(+0.46%)
Mar 01, 2006 19.92 20.41 19.44 20.33 1,332,358 +0.21(+1.07%)
Feb 28, 2006 20.77 20.73 19.90 20.12 749,411 -0.65(-3.15%)
Feb 27, 2006 20.44 20.86 20.33 20.77 622,102 +0.30(+1.46%)
Feb 24, 2006 20.72 20.72 19.84 20.47 375,508 -0.21(-1.04%)
Feb 23, 2006 20.85 20.85 20.42 20.69 736,787 -0.25(-1.21%)
Feb 22, 2006 20.98 21.22 20.84 20.94 408,458 +0.00(+0.00%)
Feb 21, 2006 21.50 21.50 20.88 20.94 838,955 -0.59(-2.74%)
Feb 17, 2006 21.36 21.70 20.30 21.53 839,276 +0.34(+1.59%)
Feb 16, 2006 21.04 21.30 20.94 21.19 642,322 +0.25(+1.21%)
Feb 15, 2006 20.57 20.94 20.46 20.94 483,560 +0.30(+1.45%)
Feb 14, 2006 20.14 20.70 19.90 20.64 608,729 +0.53(+2.65%)
Feb 13, 2006 20.38 20.39 19.97 20.11 630,340 -0.30(-1.47%)
Feb 10, 2006 20.36 20.56 19.72 20.41 713,679 +0.06(+0.28%)
Feb 09, 2006 20.56 20.61 20.14 20.35 591,077 -0.23(-1.14%)
Feb 08, 2006 20.58 20.80 20.10 20.58 952,143 +0.02(+0.09%)
Feb 07, 2006 20.94 21.19 20.52 20.56 1,240,139 -0.35(-1.65%)
Feb 06, 2006 21.41 21.41 20.60 20.91 1,980,671 -0.12(-0.58%)
Feb 03, 2006 21.50 21.50 20.38 21.03 6,932,243 +1.50(+7.71%)
Feb 02, 2006 19.77 20.41 19.42 19.53 1,810,248 -0.10(-0.52%)
Feb 01, 2006 19.44 19.80 19.42 19.63 1,584,943 +0.12(+0.62%)
Jan 31, 2006 19.82 20.24 19.16 19.51 2,310,712 +0.58(+3.06%)
Jan 30, 2006 19.09 19.16 18.49 18.93 801,725 -0.27(-1.41%)
Jan 27, 2006 18.70 19.28 18.45 19.20 1,740,175 +0.50(+2.70%)
Jan 26, 2006 17.76 18.71 17.22 18.69 2,965,123 +0.61(+3.36%)
Jan 25, 2006 17.71 18.33 17.71 18.09 628,521 +0.37(+2.11%)
Jan 24, 2006 17.84 17.99 17.43 17.71 1,067,256 +0.01(+0.05%)
Jan 23, 2006 18.06 18.13 17.58 17.70 849,654 -0.36(-1.97%)
Jan 20, 2006 18.17 18.38 18.01 18.06 733,899 -0.02(-0.10%)
Jan 19, 2006 18.05 18.18 17.92 18.08 814,456 +0.00(+0.00%)
Jan 18, 2006 18.09 18.27 17.89 18.08 303,829 -0.10(-0.57%)
Jan 17, 2006 18.26 18.32 17.99 18.18 280,614 -0.10(-0.56%)
Jan 13, 2006 18.68 18.78 18.12 18.28 593,431 -0.39(-2.10%)
Jan 12, 2006 18.65 18.83 18.56 18.68 951,822 +0.07(+0.35%)
Jan 11, 2006 18.70 18.72 18.46 18.61 811,889 -0.09(-0.50%)
Jan 10, 2006 18.47 18.71 18.27 18.70 432,743 +0.14(+0.76%)
Jan 09, 2006 18.14 18.83 18.14 18.56 900,684 +0.43(+2.37%)
Jan 06, 2006 17.59 18.23 17.56 18.13 687,254 +0.55(+3.14%)
Jan 05, 2006 17.03 17.58 16.88 17.58 436,274 +0.50(+2.96%)
Jan 04, 2006 16.94 17.15 16.83 17.08 425,789 +0.16(+0.94%)
Jan 03, 2006 16.83 17.24 16.45 16.92 479,388 +0.05(+0.28%)
Dec 30, 2005 16.87 16.96 16.59 16.87 330,682 -0.02(-0.11%)
Dec 29, 2005 16.68 17.05 16.55 16.89 185,828 +0.16(+0.95%)
Dec 28, 2005 16.68 16.79 16.35 16.73 360,316 +0.06(+0.34%)
Dec 27, 2005 17.26 17.46 16.60 16.68 366,949 -0.61(-3.52%)
Dec 23, 2005 17.24 17.34 17.06 17.28 182,618 +0.02(+0.11%)
Dec 22, 2005 16.97 17.29 16.97 17.26 247,022 +0.21(+1.21%)
Dec 21, 2005 16.90 17.17 16.90 17.06 393,374 +0.20(+1.16%)
Dec 20, 2005 16.83 17.29 16.78 16.86 361,279 +0.04(+0.22%)
Dec 19, 2005 17.19 17.19 16.65 16.83 586,370 -0.34(-1.96%)
Dec 16, 2005 17.06 17.29 16.96 17.16 638,363 +0.23(+1.38%)
Dec 15, 2005 17.19 17.19 16.81 16.93 686,933 -0.26(-1.52%)
Dec 14, 2005 16.89 17.26 16.89 17.19 335,817 +0.40(+2.39%)
Dec 13, 2005 16.58 17.14 16.45 16.79 701,911 +0.21(+1.24%)
Dec 12, 2005 16.62 16.71 16.51 16.58 382,996 -0.03(-0.17%)
Dec 09, 2005 16.75 16.92 16.54 16.61 413,058 -0.17(-1.00%)
Dec 08, 2005 16.46 17.07 16.43 16.78 994,294 +0.41(+2.51%)
Dec 07, 2005 16.36 16.41 16.21 16.37 666,393 +0.07(+0.40%)
Dec 06, 2005 15.85 16.33 15.61 16.30 658,476 +0.54(+3.44%)
Dec 05, 2005 15.94 15.97 15.59 15.76 445,581 -0.14(-0.88%)
Dec 02, 2005 15.84 15.92 15.59 15.90 488,695 +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.