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

Heico Corp (NY: HEI )

267.96 +2.15 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Nov 30, 2009 7.684 7.684 7.442 7.537 556,665 -0.17(-2.22%)
Nov 27, 2009 7.738 7.821 7.700 7.708 174,390 -0.26(-3.21%)
Nov 25, 2009 8.042 8.077 7.964 7.964 313,625 -0.06(-0.78%)
Nov 24, 2009 8.050 8.074 7.913 8.026 426,243 +0.00(+0.03%)
Nov 23, 2009 7.921 8.113 7.893 8.024 267,262 +0.18(+2.26%)
Nov 20, 2009 7.766 7.861 7.650 7.847 286,367 +0.02(+0.23%)
Nov 19, 2009 7.956 8.070 7.736 7.829 534,702 -0.20(-2.48%)
Nov 18, 2009 7.964 8.050 7.897 8.028 437,513 +0.04(+0.55%)
Nov 17, 2009 8.024 8.025 7.929 7.984 181,281 -0.09(-1.07%)
Nov 16, 2009 7.785 8.123 7.785 8.070 374,036 +0.36(+4.65%)
Nov 13, 2009 7.628 7.720 7.525 7.712 355,811 +0.02(+0.26%)
Nov 12, 2009 7.875 7.927 7.648 7.692 240,251 -0.22(-2.75%)
Nov 11, 2009 8.052 8.052 7.781 7.909 267,207 -0.06(-0.78%)
Nov 10, 2009 8.092 8.205 7.962 7.972 186,345 -0.13(-1.66%)
Nov 09, 2009 8.223 8.223 8.046 8.107 342,246 +0.10(+1.23%)
Nov 06, 2009 7.964 8.147 7.865 8.008 280,250 +0.07(+0.84%)
Nov 05, 2009 7.591 7.998 7.563 7.942 330,107 +0.43(+5.68%)
Nov 04, 2009 7.662 7.811 7.497 7.515 284,618 -0.13(-1.71%)
Nov 03, 2009 7.672 7.758 7.555 7.646 229,673 -0.08(-1.07%)
Nov 02, 2009 7.670 7.750 7.450 7.728 211,179 +0.07(+0.97%)
Oct 30, 2009 7.952 7.952 7.618 7.654 426,045 -0.32(-4.04%)
Oct 29, 2009 8.014 8.042 7.809 7.976 292,125 +0.08(+1.02%)
Oct 28, 2009 8.183 8.245 7.881 7.895 459,013 -0.27(-3.35%)
Oct 27, 2009 8.302 8.369 8.151 8.169 314,758 -0.13(-1.55%)
Oct 26, 2009 8.342 8.541 8.221 8.298 312,085 -0.02(-0.19%)
Oct 23, 2009 8.392 8.473 8.294 8.314 345,351 -0.13(-1.50%)
Oct 22, 2009 8.298 8.517 8.117 8.441 293,074 +0.15(+1.87%)
Oct 21, 2009 8.565 8.811 8.239 8.286 658,505 -0.32(-3.70%)
Oct 20, 2009 8.515 8.630 8.501 8.604 423,699 +0.00(+0.05%)
Oct 19, 2009 8.604 8.660 8.499 8.600 115,147 +0.06(+0.71%)
Oct 16, 2009 8.596 8.726 8.348 8.539 232,664 -0.08(-0.96%)
Oct 15, 2009 8.392 8.634 8.364 8.622 444,866 +0.20(+2.41%)
Oct 14, 2009 8.139 8.429 8.139 8.419 865,933 +0.34(+4.16%)
Oct 13, 2009 8.143 8.346 8.038 8.082 369,798 -0.09(-1.08%)
Oct 12, 2009 8.304 8.431 8.117 8.171 308,686 -0.19(-2.24%)
Oct 09, 2009 8.254 8.366 8.149 8.358 228,843 +0.13(+1.57%)
Oct 08, 2009 8.235 8.433 8.179 8.229 390,677 +0.07(+0.81%)
Oct 07, 2009 8.258 8.288 8.159 8.163 186,305 -0.10(-1.27%)
Oct 06, 2009 8.402 8.427 8.211 8.268 429,364 -0.06(-0.73%)
Oct 05, 2009 8.221 8.359 8.101 8.328 346,375 +0.11(+1.37%)
Oct 02, 2009 8.410 8.417 8.169 8.215 379,174 -0.24(-2.81%)
Oct 01, 2009 8.624 8.716 8.402 8.453 388,356 -0.27(-3.14%)
Sep 30, 2009 8.457 8.777 8.402 8.726 727,944 +0.02(+0.23%)
Sep 29, 2009 8.708 8.859 8.632 8.706 294,267 +0.08(+0.98%)
Sep 28, 2009 8.543 8.809 8.543 8.622 609,339 +0.12(+1.40%)
Sep 25, 2009 8.262 8.505 8.262 8.503 519,061 +0.19(+2.25%)
Sep 24, 2009 8.223 8.348 8.197 8.316 419,416 +0.10(+1.18%)
Sep 23, 2009 8.155 8.306 8.050 8.219 349,684 +0.07(+0.84%)
Sep 22, 2009 8.191 8.203 8.111 8.151 117,919 -0.02(-0.20%)
Sep 21, 2009 8.147 8.213 8.066 8.167 280,439 -0.06(-0.78%)
Sep 18, 2009 8.121 8.364 8.062 8.231 1,001,596 +0.15(+1.82%)
Sep 17, 2009 7.996 8.201 7.968 8.084 390,448 +0.10(+1.29%)
Sep 16, 2009 7.903 7.984 7.807 7.982 127,434 +0.08(+1.04%)
Sep 15, 2009 7.895 7.964 7.821 7.899 269,483 -0.02(-0.30%)
Sep 14, 2009 7.925 7.964 7.827 7.923 475,668 -0.02(-0.30%)
Sep 11, 2009 7.777 8.006 7.712 7.948 587,342 +0.16(+2.07%)
Sep 10, 2009 7.585 7.795 7.493 7.787 425,349 +0.18(+2.41%)
Sep 09, 2009 7.438 7.614 7.428 7.603 297,944 +0.14(+1.92%)
Sep 08, 2009 7.473 7.547 7.261 7.461 269,319 +0.02(+0.32%)
Sep 04, 2009 7.277 7.497 7.195 7.436 359,299 +0.17(+2.30%)
Sep 03, 2009 7.223 7.269 7.126 7.269 202,607 +0.06(+0.84%)
Sep 02, 2009 7.255 7.294 7.171 7.209 345,162 -0.08(-1.13%)
Sep 01, 2009 7.428 7.611 7.245 7.291 440,067 -0.17(-2.24%)
Aug 31, 2009 7.444 7.507 7.372 7.459 513,262 -0.04(-0.59%)
Aug 28, 2009 7.646 7.710 7.433 7.503 514,698 -0.08(-1.01%)
Aug 27, 2009 7.445 7.634 7.044 7.579 1,082,339 +0.06(+0.78%)
Aug 26, 2009 7.507 7.527 7.346 7.521 942,905 +0.02(+0.30%)
Aug 25, 2009 7.682 7.688 7.434 7.499 842,619 -0.13(-1.69%)
Aug 24, 2009 7.585 7.670 7.483 7.628 619,808 +0.04(+0.48%)
Aug 21, 2009 7.632 7.708 7.543 7.591 1,038,971 +0.05(+0.69%)
Aug 20, 2009 7.672 7.724 7.455 7.539 454,595 -0.15(-1.91%)
Aug 19, 2009 7.624 7.742 7.573 7.686 429,195 +0.01(+0.10%)
Aug 18, 2009 7.756 7.779 7.620 7.678 326,763 -0.02(-0.26%)
Aug 17, 2009 7.813 7.859 7.678 7.698 537,276 -0.24(-3.02%)
Aug 14, 2009 8.004 8.004 7.712 7.938 682,867 -0.06(-0.80%)
Aug 13, 2009 7.859 8.032 7.710 8.002 257,642 +0.20(+2.61%)
Aug 12, 2009 7.666 7.954 7.666 7.799 274,123 +0.16(+2.08%)
Aug 11, 2009 7.692 7.692 7.559 7.640 261,249 -0.11(-1.40%)
Aug 10, 2009 7.752 7.823 7.545 7.748 282,819 -0.01(-0.10%)
Aug 07, 2009 7.589 7.879 7.589 7.756 465,437 +0.27(+3.66%)
Aug 06, 2009 7.487 7.531 7.354 7.483 276,757 +0.00(+0.00%)
Aug 05, 2009 7.605 7.605 7.384 7.483 310,475 -0.14(-1.87%)
Aug 04, 2009 7.384 7.768 7.350 7.626 544,203 +0.23(+3.13%)
Aug 03, 2009 7.497 7.507 7.308 7.394 520,164 -0.04(-0.51%)
Jul 31, 2009 7.684 7.768 7.420 7.432 666,917 -0.31(-3.95%)
Jul 30, 2009 7.676 7.889 7.676 7.738 788,519 +0.12(+1.59%)
Jul 29, 2009 7.704 7.809 7.575 7.618 435,152 -0.19(-2.45%)
Jul 28, 2009 7.911 7.911 7.632 7.809 434,666 -0.05(-0.61%)
Jul 27, 2009 7.785 7.863 7.694 7.857 288,622 +0.03(+0.36%)
Jul 24, 2009 7.917 7.964 7.770 7.829 291,494 -0.17(-2.06%)
Jul 23, 2009 7.758 8.141 7.720 7.994 549,559 +0.21(+2.69%)
Jul 22, 2009 7.664 7.950 7.664 7.785 359,950 +0.07(+0.86%)
Jul 21, 2009 7.817 7.851 7.571 7.718 369,887 -0.09(-1.16%)
Jul 20, 2009 7.762 7.851 7.694 7.809 676,751 +0.10(+1.33%)
Jul 17, 2009 7.803 7.821 7.650 7.706 773,145 -0.09(-1.19%)
Jul 16, 2009 7.616 7.825 7.555 7.799 500,358 +0.17(+2.24%)
Jul 15, 2009 7.320 7.666 7.320 7.628 1,155,246 +0.37(+5.07%)
Jul 14, 2009 7.255 7.350 7.177 7.259 669,297 -0.02(-0.30%)
Jul 13, 2009 7.042 7.285 6.988 7.281 770,661 +0.24(+3.46%)
Jul 10, 2009 7.002 7.157 6.937 7.038 231,655 +0.02(+0.29%)
Jul 09, 2009 7.102 7.151 6.965 7.018 263,157 -0.04(-0.57%)
Jul 08, 2009 7.024 7.074 6.861 7.058 401,921 +0.05(+0.72%)
Jul 07, 2009 7.211 7.245 6.996 7.008 300,508 -0.19(-2.60%)
Jul 06, 2009 7.245 7.291 6.895 7.195 481,029 -0.04(-0.52%)
Jul 02, 2009 7.526 7.528 7.233 7.233 415,438 -0.41(-5.32%)
Jul 01, 2009 7.303 7.689 7.243 7.639 470,859 +0.34(+4.72%)
Jun 30, 2009 7.569 7.629 7.283 7.295 668,274 -0.29(-3.85%)
Jun 29, 2009 7.615 7.740 7.468 7.587 431,492 -0.04(-0.48%)
Jun 26, 2009 7.510 7.685 7.295 7.623 1,161,203 +0.10(+1.28%)
Jun 25, 2009 7.353 7.544 7.343 7.526 307,249 +0.23(+3.09%)
Jun 24, 2009 7.377 7.500 7.247 7.301 616,973 -0.02(-0.30%)
Jun 23, 2009 7.402 7.454 7.247 7.323 613,245 -0.03(-0.38%)
Jun 22, 2009 7.275 7.424 7.206 7.351 1,086,461 +0.05(+0.74%)
Jun 19, 2009 7.460 7.516 7.273 7.297 721,131 -0.05(-0.68%)
Jun 18, 2009 7.267 7.379 7.174 7.347 868,851 +0.09(+1.30%)
Jun 17, 2009 7.098 7.295 7.001 7.253 608,051 +0.14(+1.92%)
Jun 16, 2009 7.341 7.373 7.086 7.116 514,471 -0.16(-2.24%)
Jun 15, 2009 7.277 7.297 6.961 7.279 1,026,139 -0.00(-0.06%)
Jun 12, 2009 7.589 7.651 7.166 7.283 1,524,948 -0.38(-4.94%)
Jun 11, 2009 7.810 7.973 7.629 7.661 649,058 -0.15(-1.98%)
Jun 10, 2009 7.878 7.937 7.422 7.816 1,265,147 +0.01(+0.18%)
Jun 09, 2009 7.901 8.029 7.754 7.802 893,803 -0.09(-1.12%)
Jun 08, 2009 7.806 8.049 7.780 7.890 1,129,009 -0.20(-2.49%)
Jun 05, 2009 8.086 8.148 7.945 8.092 978,237 +0.06(+0.78%)
Jun 04, 2009 7.884 8.106 7.820 8.029 969,380 +0.10(+1.27%)
Jun 03, 2009 7.844 8.118 7.752 7.929 1,129,412 -0.01(-0.10%)
Jun 02, 2009 7.500 8.080 7.343 7.937 1,274,387 +0.41(+5.51%)
Jun 01, 2009 7.052 7.577 7.050 7.522 1,731,106 +0.50(+7.20%)
May 29, 2009 6.526 7.017 6.486 7.017 1,900,820 +0.55(+8.56%)
May 28, 2009 5.899 6.527 5.899 6.464 2,809,978 +0.25(+3.95%)
May 27, 2009 6.209 6.337 6.134 6.219 619,841 -0.05(-0.77%)
May 26, 2009 5.848 6.355 5.822 6.267 613,588 +0.43(+7.34%)
May 22, 2009 5.806 6.026 5.700 5.838 547,674 +0.04(+0.76%)
May 21, 2009 5.887 5.983 5.649 5.794 832,943 -0.18(-3.06%)
May 20, 2009 5.879 6.142 5.850 5.977 678,862 +0.15(+2.59%)
May 19, 2009 5.790 5.947 5.752 5.826 467,454 +0.01(+0.17%)
May 18, 2009 5.551 5.838 5.490 5.816 979,117 +0.34(+6.21%)
May 15, 2009 5.935 5.935 5.295 5.476 2,162,713 -0.47(-7.95%)
May 14, 2009 5.859 5.997 5.806 5.949 500,315 +0.14(+2.42%)
May 13, 2009 5.907 5.953 5.730 5.808 585,500 -0.17(-2.79%)
May 12, 2009 6.392 6.392 5.923 5.975 572,860 -0.36(-5.71%)
May 11, 2009 6.235 6.363 6.178 6.337 573,272 +0.03(+0.41%)
May 08, 2009 6.219 6.343 6.154 6.311 849,987 +0.14(+2.35%)
May 07, 2009 6.295 6.299 6.054 6.166 513,482 -0.04(-0.58%)
May 06, 2009 6.110 6.325 6.009 6.203 692,869 +0.15(+2.49%)
May 05, 2009 5.875 6.072 5.764 6.052 939,999 +0.16(+2.73%)
May 04, 2009 5.873 5.893 5.808 5.891 567,452 +0.13(+2.31%)
May 01, 2009 5.746 5.834 5.677 5.758 676,177 -0.02(-0.31%)
Apr 30, 2009 6.088 6.088 5.690 5.776 971,711 -0.25(-4.08%)
Apr 29, 2009 5.999 6.096 5.933 6.021 881,158 +0.07(+1.11%)
Apr 28, 2009 6.028 6.086 5.892 5.955 517,890 -0.11(-1.82%)
Apr 27, 2009 6.134 6.247 5.983 6.066 833,952 -0.16(-2.58%)
Apr 24, 2009 6.253 6.275 6.197 6.227 737,067 +0.01(+0.19%)
Apr 23, 2009 6.178 6.281 6.094 6.215 851,936 +0.02(+0.39%)
Apr 22, 2009 6.036 6.279 6.036 6.190 635,787 +0.10(+1.72%)
Apr 21, 2009 6.028 6.128 6.013 6.086 658,368 +0.07(+1.10%)
Apr 20, 2009 6.046 6.104 5.893 6.019 697,521 -0.16(-2.54%)
Apr 17, 2009 6.136 6.265 6.086 6.176 563,793 +0.04(+0.62%)
Apr 16, 2009 5.824 6.194 5.816 6.138 579,476 +0.35(+6.01%)
Apr 15, 2009 5.663 5.796 5.621 5.790 611,466 +0.11(+1.88%)
Apr 14, 2009 5.667 5.762 5.532 5.683 786,573 -0.04(-0.70%)
Apr 13, 2009 5.579 5.842 5.418 5.724 853,750 +0.06(+1.14%)
Apr 09, 2009 5.541 5.716 5.478 5.659 1,057,195 +0.18(+3.23%)
Apr 08, 2009 5.470 5.521 5.378 5.482 477,395 +0.07(+1.23%)
Apr 07, 2009 5.321 5.484 5.321 5.416 950,626 +0.08(+1.47%)
Apr 06, 2009 5.412 5.486 5.233 5.337 858,149 -0.13(-2.46%)
Apr 03, 2009 5.416 5.498 5.412 5.472 709,321 +0.08(+1.42%)
Apr 02, 2009 5.181 5.432 5.162 5.396 1,131,633 +0.31(+6.09%)
Apr 01, 2009 4.822 5.102 4.700 5.086 702,452 +0.20(+4.03%)
Mar 31, 2009 4.855 4.987 4.764 4.889 923,974 +0.10(+2.14%)
Mar 30, 2009 4.967 4.967 4.629 4.786 960,880 -0.59(-10.90%)
Mar 26, 2009 5.114 5.386 5.070 5.372 1,244,107 +0.31(+6.16%)
Mar 25, 2009 5.195 5.271 4.873 5.060 853,755 -0.11(-2.14%)
Mar 24, 2009 5.005 5.277 5.005 5.170 1,094,215 +0.08(+1.58%)
Mar 23, 2009 4.824 5.096 4.822 5.090 975,394 +0.34(+7.16%)
Mar 20, 2009 5.012 5.078 4.732 4.750 901,805 -0.21(-4.26%)
Mar 19, 2009 4.939 5.066 4.863 4.961 1,004,353 +0.07(+1.44%)
Mar 18, 2009 4.863 4.949 4.752 4.891 1,778,217 +0.04(+0.79%)
Mar 17, 2009 5.082 5.082 4.724 4.853 1,521,543 -0.22(-4.25%)
Mar 16, 2009 5.084 5.231 5.044 5.068 1,153,683 -0.04(-0.83%)
Mar 13, 2009 5.014 5.136 4.987 5.110 0 +0.12(+2.42%)
Mar 12, 2009 5.070 5.100 4.855 4.989 1,635,965 -0.12(-2.29%)
Mar 11, 2009 4.710 5.181 4.688 5.106 1,513,242 +0.40(+8.55%)
Mar 10, 2009 4.571 4.808 4.535 4.704 849,152 +0.25(+5.60%)
Mar 09, 2009 4.557 4.732 4.434 4.454 893,336 -0.16(-3.49%)
Mar 06, 2009 4.605 4.728 4.511 4.615 0 -0.01(-0.17%)
Mar 05, 2009 4.625 4.724 4.543 4.623 1,039,718 -0.08(-1.75%)
Mar 04, 2009 4.629 4.851 4.629 4.706 1,344,532 +0.32(+7.24%)
Mar 02, 2009 4.786 4.824 4.370 4.388 1,688,643 -0.52(-10.54%)
Feb 27, 2009 5.030 5.080 4.881 4.905 0 -0.21(-4.17%)
Feb 26, 2009 4.979 5.199 4.979 5.118 2,110,831 +0.16(+3.33%)
Feb 25, 2009 5.957 5.957 4.869 4.953 5,056,644 -1.73(-25.89%)
Feb 24, 2009 6.647 6.718 6.587 6.683 2,401,767 +0.15(+2.25%)
Feb 23, 2009 6.917 6.955 6.454 6.537 817,401 -0.38(-5.50%)
Feb 20, 2009 7.128 7.162 6.792 6.917 0 -0.05(-0.66%)
Feb 19, 2009 7.241 7.392 6.945 6.963 962,834 -0.18(-2.45%)
Feb 18, 2009 7.567 7.619 7.098 7.138 1,173,709 -0.40(-5.26%)
Feb 17, 2009 7.659 7.854 7.528 7.534 569,206 -0.22(-2.88%)
Feb 13, 2009 7.808 7.915 7.691 7.758 0 -0.01(-0.08%)
Feb 12, 2009 7.810 7.856 7.565 7.764 751,635 -0.14(-1.78%)
Feb 11, 2009 8.134 8.220 7.876 7.905 405,596 -0.22(-2.65%)
Feb 10, 2009 8.267 8.377 7.921 8.120 838,903 -0.13(-1.56%)
Feb 09, 2009 8.243 8.351 8.198 8.249 758,360 +0.00(+0.00%)
Feb 06, 2009 8.228 8.301 8.128 8.249 0 -0.01(-0.12%)
Feb 05, 2009 8.148 8.373 8.098 8.259 497,819 +0.11(+1.31%)
Feb 04, 2009 8.055 8.339 8.007 8.152 407,022 +0.08(+0.97%)
Feb 03, 2009 7.882 8.148 7.482 8.074 1,164,986 +0.23(+2.90%)
Feb 02, 2009 7.848 8.124 7.667 7.846 546,014 -0.11(-1.34%)
Jan 30, 2009 8.122 8.164 7.868 7.953 0 -0.07(-0.88%)
Jan 29, 2009 7.997 8.100 7.820 8.023 790,957 -0.12(-1.53%)
Jan 28, 2009 8.037 8.170 7.925 8.148 561,184 +0.25(+3.18%)
Jan 27, 2009 7.645 7.981 7.645 7.897 248,765 +0.25(+3.32%)
Jan 26, 2009 7.639 7.846 7.478 7.643 389,780 +0.04(+0.50%)
Jan 23, 2009 7.565 7.728 7.454 7.605 390,341 -0.14(-1.87%)
Jan 22, 2009 7.776 7.961 7.619 7.750 791,767 -0.16(-2.01%)
Jan 21, 2009 7.295 7.953 7.176 7.909 886,511 +0.67(+9.26%)
Jan 20, 2009 7.392 7.571 7.215 7.239 829,037 -0.27(-3.56%)
Jan 16, 2009 7.607 7.607 7.307 7.506 0 -0.03(-0.35%)
Jan 15, 2009 7.335 7.552 7.050 7.532 721,245 +0.18(+2.38%)
Jan 14, 2009 7.456 7.597 7.293 7.357 687,759 -0.26(-3.41%)
Jan 13, 2009 7.876 7.907 7.444 7.617 1,457,328 -0.32(-4.01%)
Jan 12, 2009 8.100 8.228 7.766 7.935 1,098,485 -0.15(-1.89%)
Jan 09, 2009 8.339 8.399 7.999 8.088 723,174 -0.33(-3.94%)
Jan 08, 2009 8.345 8.607 8.275 8.420 653,571 +0.00(+0.05%)
Jan 07, 2009 8.299 8.560 8.037 8.416 1,071,346 -0.05(-0.59%)
Jan 06, 2009 8.168 8.468 8.104 8.466 743,389 +0.37(+4.60%)
Jan 05, 2009 8.049 8.235 7.830 8.094 1,005,834 +0.08(+0.99%)
Jan 02, 2009 7.852 8.131 7.824 8.015 0 +0.21(+2.63%)
Jan 01, 2009 7.727 8.003 7.677 7.810 0 +0.00(+0.00%)
Dec 31, 2008 7.727 8.003 7.677 7.810 2,076,653 +0.09(+1.12%)
Dec 30, 2008 7.932 8.005 7.500 7.723 1,102,019 -0.15(-1.97%)
Dec 29, 2008 7.944 8.330 7.608 7.878 1,664,813 +0.01(+0.13%)
Dec 26, 2008 7.914 8.069 7.735 7.868 0 -0.05(-0.66%)
Dec 24, 2008 7.663 8.043 7.580 7.920 598,135 +0.35(+4.68%)
Dec 23, 2008 7.900 7.900 7.293 7.566 1,042,269 -0.28(-3.54%)
Dec 22, 2008 7.542 8.272 7.542 7.844 2,752,498 +0.29(+3.78%)
Dec 19, 2008 7.216 7.844 7.216 7.558 2,136,557 +0.44(+6.25%)
Dec 18, 2008 6.219 7.542 6.148 7.114 2,885,288 +0.89(+14.39%)
Dec 17, 2008 6.068 6.297 6.028 6.219 566,015 +0.05(+0.82%)
Dec 16, 2008 5.780 6.203 5.732 6.168 717,446 +0.53(+9.38%)
Dec 15, 2008 5.933 5.983 5.535 5.639 475,070 -0.25(-4.27%)
Dec 12, 2008 5.718 5.891 5.647 5.891 0 +0.06(+1.03%)
Dec 11, 2008 5.981 5.981 5.704 5.831 744,713 -0.19(-3.11%)
Dec 10, 2008 5.989 6.142 5.907 6.018 440,325 +0.10(+1.77%)
Dec 09, 2008 6.209 6.456 5.899 5.913 634,203 -0.35(-5.65%)
Dec 08, 2008 6.207 6.283 6.086 6.267 1,065,210 +0.18(+3.01%)
Dec 05, 2008 5.786 6.084 5.664 6.084 0 +0.19(+3.17%)
Dec 04, 2008 5.951 6.156 5.742 5.897 1,054,685 -0.13(-2.14%)
Dec 03, 2008 5.977 6.315 5.881 6.026 1,212,723 -0.08(-1.32%)
Dec 02, 2008 6.124 6.315 6.014 6.106 656,881 +0.12(+2.02%)
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.