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

Badger Meter (NY: BMI )

217.07 -2.56 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 6.095 6.248 6.095 6.219 82,008 +0.15(+2.48%)
Mar 30, 2006 6.166 6.323 6.068 6.068 167,681 -0.10(-1.59%)
Mar 29, 2006 6.394 6.532 6.144 6.166 246,940 -0.20(-3.15%)
Mar 28, 2006 6.303 6.466 6.303 6.367 109,038 +0.07(+1.11%)
Mar 27, 2006 6.248 6.330 6.193 6.297 74,219 +0.02(+0.35%)
Mar 24, 2006 6.133 6.306 6.132 6.275 58,642 +0.14(+2.31%)
Mar 23, 2006 6.184 6.221 6.058 6.133 64,598 -0.05(-0.81%)
Mar 22, 2006 6.139 6.330 6.089 6.184 93,919 +0.07(+1.18%)
Mar 21, 2006 6.210 6.330 6.112 6.112 68,263 -0.11(-1.70%)
Mar 20, 2006 6.193 6.251 6.128 6.217 71,012 +0.05(+0.81%)
Mar 17, 2006 6.247 6.247 6.167 6.167 191,046 -0.08(-1.34%)
Mar 16, 2006 6.057 6.379 6.057 6.251 63,224 +0.18(+2.89%)
Mar 15, 2006 6.101 6.112 6.057 6.076 50,396 +0.00(+0.00%)
Mar 14, 2006 5.944 6.111 5.944 6.076 168,597 +0.13(+2.22%)
Mar 13, 2006 5.893 5.992 5.893 5.944 32,986 +0.05(+0.85%)
Mar 10, 2006 5.828 5.893 5.807 5.893 36,651 +0.04(+0.75%)
Mar 09, 2006 5.947 5.990 5.850 5.850 58,184 -0.10(-1.65%)
Mar 08, 2006 5.722 5.948 5.638 5.948 50,854 +0.25(+4.41%)
Mar 07, 2006 5.883 5.883 5.629 5.697 82,466 -0.20(-3.35%)
Mar 06, 2006 5.992 5.992 5.893 5.894 62,307 -0.11(-1.89%)
Mar 03, 2006 5.970 6.112 5.921 6.008 78,801 +0.01(+0.18%)
Mar 02, 2006 6.166 6.248 5.921 5.997 76,968 -0.14(-2.31%)
Mar 01, 2006 5.855 6.162 5.839 6.139 116,369 +0.31(+5.26%)
Feb 28, 2006 6.054 6.057 5.798 5.832 54,977 -0.22(-3.66%)
Feb 27, 2006 6.193 6.379 5.790 6.054 302,834 -0.06(-0.95%)
Feb 24, 2006 5.881 6.112 5.855 6.112 73,303 +0.24(+4.11%)
Feb 23, 2006 5.702 6.041 5.675 5.870 76,968 +0.14(+2.46%)
Feb 22, 2006 5.479 6.001 5.479 5.730 172,721 +0.28(+5.11%)
Feb 21, 2006 6.062 6.111 5.364 5.451 259,768 -0.64(-10.48%)
Feb 17, 2006 6.221 6.379 5.915 6.090 192,879 -0.10(-1.67%)
Feb 16, 2006 5.992 6.330 5.938 6.193 228,614 +0.27(+4.47%)
Feb 15, 2006 5.613 6.060 5.588 5.928 192,421 +0.32(+5.62%)
Feb 14, 2006 5.555 5.634 5.543 5.613 80,633 +0.08(+1.48%)
Feb 13, 2006 5.555 5.565 5.490 5.531 49,479 -0.02(-0.43%)
Feb 10, 2006 5.523 5.587 5.479 5.555 63,224 +0.06(+1.07%)
Feb 09, 2006 5.400 5.539 5.391 5.496 102,624 +0.12(+2.27%)
Feb 08, 2006 5.359 5.400 5.353 5.374 120,950 -0.03(-0.53%)
Feb 07, 2006 5.598 5.598 5.401 5.402 71,928 -0.21(-3.70%)
Feb 06, 2006 5.620 5.620 5.212 5.610 189,214 -0.02(-0.41%)
Feb 03, 2006 5.635 5.635 5.631 5.632 81,091 -0.00(-0.04%)
Feb 02, 2006 5.631 5.638 5.631 5.635 86,131 +0.00(+0.06%)
Feb 01, 2006 5.662 5.670 5.631 5.631 115,452 -0.03(-0.54%)
Jan 31, 2006 5.632 5.719 5.631 5.662 72,845 +0.01(+0.25%)
Jan 30, 2006 5.589 5.735 5.589 5.648 150,271 +0.06(+1.05%)
Jan 27, 2006 5.424 5.654 5.385 5.589 138,818 +0.16(+3.04%)
Jan 26, 2006 5.240 5.511 5.239 5.424 134,694 +0.18(+3.52%)
Jan 25, 2006 5.200 5.266 5.175 5.240 135,611 +0.02(+0.29%)
Jan 24, 2006 5.302 5.380 5.129 5.224 133,320 -0.10(-1.95%)
Jan 23, 2006 5.129 5.424 5.078 5.328 90,254 +0.20(+3.87%)
Jan 20, 2006 5.234 5.239 4.993 5.129 107,206 -0.10(-2.00%)
Jan 19, 2006 5.124 5.266 5.075 5.234 113,162 +0.18(+3.56%)
Jan 18, 2006 5.009 5.129 4.967 5.054 100,333 +0.03(+0.70%)
Jan 17, 2006 4.977 5.075 4.912 5.019 74,219 -0.01(-0.11%)
Jan 13, 2006 4.927 5.058 4.927 5.025 119,576 +0.07(+1.41%)
Jan 12, 2006 4.901 5.027 4.836 4.955 256,103 +0.04(+0.89%)
Jan 11, 2006 4.889 5.128 4.720 4.911 230,447 +0.02(+0.45%)
Jan 10, 2006 4.824 5.020 4.814 4.889 150,271 +0.00(+0.00%)
Jan 09, 2006 4.611 4.903 4.611 4.889 89,338 +0.32(+7.05%)
Jan 06, 2006 4.300 4.627 4.300 4.567 56,810 +0.23(+5.28%)
Jan 05, 2006 4.338 4.355 4.335 4.338 34,360 -0.01(-0.18%)
Jan 04, 2006 4.333 4.393 4.296 4.346 182,342 +0.02(+0.50%)
Jan 03, 2006 4.278 4.365 4.258 4.324 130,113 +0.04(+0.97%)
Dec 30, 2005 4.344 4.344 4.278 4.282 33,902 -0.07(-1.65%)
Dec 29, 2005 4.344 4.420 4.344 4.355 99,417 +0.01(+0.25%)
Dec 28, 2005 4.316 4.355 4.316 4.344 141,109 +0.00(+0.03%)
Dec 27, 2005 4.311 4.357 4.279 4.343 28,405 -0.02(-0.53%)
Dec 23, 2005 4.364 4.365 4.284 4.365 18,325 +0.01(+0.20%)
Dec 22, 2005 4.327 4.365 4.327 4.357 21,074 +0.06(+1.29%)
Dec 21, 2005 4.349 4.364 4.273 4.301 63,682 -0.03(-0.66%)
Dec 20, 2005 4.436 4.436 4.322 4.329 44,440 -0.13(-2.89%)
Dec 19, 2005 4.603 4.616 4.413 4.458 70,554 -0.15(-3.15%)
Dec 16, 2005 4.556 4.637 4.540 4.603 177,760 +0.10(+2.16%)
Dec 15, 2005 4.746 4.746 4.478 4.506 71,470 -0.22(-4.69%)
Dec 14, 2005 4.632 4.764 4.632 4.728 90,254 +0.10(+2.19%)
Dec 13, 2005 4.632 4.633 4.602 4.626 39,400 -0.00(-0.02%)
Dec 12, 2005 4.633 4.633 4.585 4.627 169,514 +0.01(+0.24%)
Dec 09, 2005 4.584 4.638 4.576 4.616 142,483 +0.06(+1.32%)
Dec 08, 2005 4.551 4.628 4.491 4.556 60,475 -0.02(-0.36%)
Dec 07, 2005 4.584 4.680 4.571 4.573 80,633 -0.01(-0.24%)
Dec 06, 2005 4.394 4.625 4.394 4.584 172,721 +0.16(+3.68%)
Dec 05, 2005 4.376 4.432 4.240 4.421 197,002 -0.05(-1.10%)
Dec 02, 2005 4.461 4.480 4.418 4.470 139,276 +0.03(+0.64%)
Dec 01, 2005 4.284 4.480 4.280 4.442 56,810 +0.17(+3.99%)
Nov 30, 2005 4.376 4.440 4.227 4.272 125,532 -0.14(-3.12%)
Nov 29, 2005 4.381 4.528 4.365 4.409 87,047 -0.01(-0.32%)
Nov 28, 2005 4.666 4.671 4.397 4.423 99,417 -0.24(-5.08%)
Nov 25, 2005 4.774 4.774 4.660 4.660 21,074 -0.11(-2.38%)
Nov 23, 2005 4.666 4.901 4.666 4.774 103,999 +0.13(+2.85%)
Nov 22, 2005 4.485 4.698 4.480 4.642 175,469 +0.16(+3.63%)
Nov 21, 2005 4.234 4.488 4.098 4.479 179,593 +0.44(+10.89%)
Nov 18, 2005 3.978 4.091 3.978 4.039 206,165 +0.12(+2.98%)
Nov 17, 2005 3.902 3.998 3.852 3.922 157,144 +0.07(+1.87%)
Nov 16, 2005 3.874 3.883 3.798 3.850 47,189 +0.00(+0.00%)
Nov 15, 2005 3.852 3.916 3.809 3.850 102,624 -0.02(-0.62%)
Nov 14, 2005 3.838 3.874 3.825 3.874 176,844 +0.02(+0.62%)
Nov 11, 2005 3.771 3.918 3.771 3.850 49,937 +0.07(+1.73%)
Nov 10, 2005 3.929 3.929 3.668 3.785 161,725 -0.14(-3.67%)
Nov 09, 2005 3.711 4.028 3.702 3.929 287,715 +0.26(+7.14%)
Nov 08, 2005 3.732 3.746 3.657 3.667 217,161 -0.12(-3.28%)
Nov 07, 2005 3.902 3.902 3.760 3.791 96,210 -0.10(-2.53%)
Nov 04, 2005 3.947 3.947 3.890 3.890 20,616 -0.06(-1.47%)
Nov 03, 2005 3.973 3.998 3.945 3.947 52,228 +0.01(+0.36%)
Nov 02, 2005 3.760 3.973 3.527 3.933 159,892 +0.19(+5.16%)
Nov 01, 2005 3.645 3.771 3.645 3.740 69,180 +0.14(+3.85%)
Oct 31, 2005 3.601 3.710 3.558 3.601 220,368 -0.03(-0.75%)
Oct 28, 2005 3.743 3.767 3.559 3.629 147,523 -0.07(-1.92%)
Oct 27, 2005 3.913 3.913 3.637 3.700 271,680 -0.23(-5.89%)
Oct 26, 2005 3.964 3.971 3.918 3.931 524,119 -0.06(-1.48%)
Oct 25, 2005 3.983 4.038 3.959 3.990 94,836 +0.01(+0.16%)
Oct 24, 2005 4.120 4.136 3.857 3.983 310,623 -0.14(-3.31%)
Oct 21, 2005 4.147 4.148 4.027 4.120 76,968 -0.05(-1.20%)
Oct 20, 2005 4.229 4.234 4.170 4.170 66,889 -0.07(-1.65%)
Oct 19, 2005 4.363 4.363 4.222 4.240 202,500 -0.11(-2.51%)
Oct 18, 2005 4.529 4.529 4.218 4.349 673,016 -0.21(-4.57%)
Oct 17, 2005 4.528 4.582 4.528 4.558 36,193 +0.03(+0.63%)
Oct 14, 2005 4.475 4.529 4.475 4.529 71,012 +0.03(+0.73%)
Oct 13, 2005 4.473 4.506 4.464 4.496 64,598 +0.02(+0.51%)
Oct 12, 2005 4.502 4.502 4.447 4.473 68,263 -0.00(-0.10%)
Oct 11, 2005 4.442 4.485 4.442 4.478 73,761 +0.01(+0.27%)
Oct 10, 2005 4.442 4.476 4.422 4.466 35,277 -0.03(-0.68%)
Oct 07, 2005 4.425 4.520 4.420 4.496 156,685 +0.13(+2.92%)
Oct 06, 2005 4.344 4.409 4.334 4.369 110,413 +0.00(+0.07%)
Oct 05, 2005 4.502 4.502 4.256 4.365 92,545 -0.11(-2.56%)
Oct 04, 2005 4.497 4.509 4.393 4.480 49,021 -0.01(-0.12%)
Oct 03, 2005 4.311 4.518 4.299 4.485 83,840 +0.19(+4.47%)
Sep 30, 2005 4.240 4.293 4.230 4.293 93,461 +0.00(+0.10%)
Sep 29, 2005 4.383 4.403 4.202 4.289 159,892 -0.09(-2.14%)
Sep 28, 2005 4.495 4.495 4.383 4.383 52,686 -0.09(-1.93%)
Sep 27, 2005 4.475 4.507 4.441 4.469 28,405 +0.01(+0.12%)
Sep 26, 2005 4.400 4.464 4.397 4.464 33,902 +0.06(+1.44%)
Sep 23, 2005 4.400 4.507 4.383 4.400 57,726 -0.09(-1.99%)
Sep 22, 2005 4.497 4.497 4.472 4.490 141,567 +0.00(+0.07%)
Sep 21, 2005 4.338 4.638 4.338 4.487 134,694 +0.23(+5.38%)
Sep 20, 2005 4.391 4.458 4.147 4.257 121,408 -0.10(-2.35%)
Sep 19, 2005 4.409 4.475 4.306 4.360 61,849 -0.09(-2.04%)
Sep 16, 2005 4.475 4.488 4.337 4.451 204,791 -0.00(-0.02%)
Sep 15, 2005 4.376 4.453 4.336 4.452 74,677 +0.05(+1.22%)
Sep 14, 2005 4.531 4.531 4.350 4.398 122,325 -0.19(-4.05%)
Sep 13, 2005 4.704 4.707 4.475 4.584 67,805 -0.14(-3.00%)
Sep 12, 2005 4.791 4.795 4.695 4.726 73,761 -0.09(-1.90%)
Sep 09, 2005 4.756 4.825 4.712 4.817 105,831 +0.06(+1.29%)
Sep 08, 2005 4.764 4.801 4.747 4.756 87,047 +0.01(+0.18%)
Sep 07, 2005 4.720 4.769 4.682 4.747 203,416 +0.01(+0.11%)
Sep 06, 2005 4.696 4.800 4.655 4.742 80,633 +0.05(+0.98%)
Sep 02, 2005 4.693 4.780 4.649 4.696 67,805 -0.08(-1.65%)
Sep 01, 2005 4.736 4.802 4.693 4.775 72,387 -0.01(-0.11%)
Aug 31, 2005 4.742 4.906 4.697 4.780 136,527 +0.06(+1.37%)
Aug 30, 2005 4.693 4.747 4.666 4.716 76,510 +0.03(+0.56%)
Aug 29, 2005 4.660 4.704 4.611 4.690 133,320 +0.05(+1.08%)
Aug 26, 2005 4.556 4.704 4.556 4.639 63,224 +0.06(+1.21%)
Aug 25, 2005 4.562 4.615 4.433 4.584 128,739 +0.08(+1.69%)
Aug 24, 2005 4.365 4.507 4.349 4.507 106,748 +0.14(+3.25%)
Aug 23, 2005 4.485 4.492 4.365 4.365 67,347 -0.11(-2.51%)
Aug 22, 2005 4.578 4.687 4.464 4.478 119,576 -0.11(-2.45%)
Aug 19, 2005 4.584 4.604 4.278 4.590 251,980 +0.04(+0.98%)
Aug 18, 2005 4.802 4.829 4.536 4.545 100,792 -0.23(-4.80%)
Aug 17, 2005 4.693 4.960 4.679 4.775 156,685 +0.01(+0.23%)
Aug 16, 2005 4.987 5.001 4.764 4.764 118,659 -0.24(-4.86%)
Aug 15, 2005 5.020 5.064 4.911 5.007 125,532 -0.04(-0.76%)
Aug 12, 2005 5.244 5.244 4.966 5.045 221,284 -0.20(-3.83%)
Aug 11, 2005 5.228 5.349 5.228 5.246 89,796 +0.00(+0.02%)
Aug 10, 2005 5.075 5.320 4.984 5.245 249,231 +0.14(+2.80%)
Aug 09, 2005 5.337 5.348 5.086 5.102 101,708 -0.23(-4.32%)
Aug 08, 2005 5.593 5.593 5.332 5.332 81,091 -0.24(-4.25%)
Aug 05, 2005 5.534 5.582 5.402 5.569 154,395 +0.03(+0.63%)
Aug 04, 2005 5.539 5.582 5.511 5.534 61,849 +0.02(+0.42%)
Aug 03, 2005 5.484 5.550 5.468 5.511 90,254 +0.04(+0.74%)
Aug 02, 2005 5.484 5.506 5.419 5.471 241,901 -0.05(-0.83%)
Aug 01, 2005 5.261 5.528 5.261 5.517 345,442 +0.26(+4.85%)
Jul 29, 2005 5.239 5.293 5.239 5.261 61,849 +0.01(+0.23%)
Jul 28, 2005 5.151 5.249 5.113 5.249 109,038 +0.12(+2.34%)
Jul 27, 2005 5.135 5.206 5.097 5.129 133,778 +0.00(+0.00%)
Jul 26, 2005 5.020 5.129 4.998 5.129 111,787 +0.13(+2.62%)
Jul 25, 2005 5.228 5.228 4.998 4.998 136,985 -0.14(-2.66%)
Jul 22, 2005 5.069 5.135 5.058 5.135 51,312 +0.09(+1.82%)
Jul 21, 2005 5.118 5.178 5.009 5.043 160,351 -0.08(-1.47%)
Jul 20, 2005 4.889 5.118 4.835 5.118 240,068 +0.34(+7.10%)
Jul 19, 2005 4.802 4.859 4.747 4.779 67,347 -0.04(-0.75%)
Jul 18, 2005 4.993 4.993 4.780 4.815 129,197 -0.08(-1.72%)
Jul 15, 2005 4.780 5.048 4.780 4.899 136,527 +0.15(+3.08%)
Jul 14, 2005 5.020 5.086 4.747 4.753 178,676 -0.30(-5.94%)
Jul 13, 2005 4.857 5.053 4.802 5.053 448,983 +0.23(+4.75%)
Jul 12, 2005 4.540 4.824 4.536 4.824 221,742 +0.30(+6.63%)
Jul 11, 2005 4.529 4.620 4.475 4.524 334,904 -0.01(-0.12%)
Jul 08, 2005 4.451 4.529 4.442 4.529 94,378 +0.08(+1.74%)
Jul 07, 2005 4.475 4.491 4.365 4.452 295,504 -0.05(-1.04%)
Jul 06, 2005 4.527 4.527 4.464 4.499 62,307 -0.03(-0.55%)
Jul 05, 2005 4.485 4.529 4.467 4.524 68,263 +0.02(+0.48%)
Jul 01, 2005 4.502 4.502 4.469 4.502 66,431 -0.01(-0.12%)
Jun 30, 2005 4.513 4.528 4.481 4.507 52,686 +0.01(+0.22%)
Jun 29, 2005 4.475 4.524 4.475 4.497 145,232 +0.01(+0.22%)
Jun 28, 2005 4.311 4.502 4.311 4.488 218,535 +0.14(+3.19%)
Jun 27, 2005 4.294 4.360 4.294 4.349 123,241 +0.08(+1.92%)
Jun 24, 2005 4.458 4.496 4.267 4.267 1,082,141 -0.21(-4.63%)
Jun 23, 2005 4.578 4.578 4.436 4.475 98,043 -0.09(-1.91%)
Jun 22, 2005 4.540 4.569 4.537 4.562 138,818 +0.02(+0.48%)
Jun 21, 2005 4.531 4.543 4.520 4.540 121,408 +0.02(+0.36%)
Jun 20, 2005 4.496 4.530 4.469 4.524 96,210 +0.03(+0.56%)
Jun 17, 2005 4.491 4.513 4.464 4.499 95,294 +0.01(+0.32%)
Jun 16, 2005 4.480 4.517 4.458 4.484 95,294 +0.01(+0.24%)
Jun 15, 2005 4.485 4.497 4.415 4.473 46,730 -0.00(-0.02%)
Jun 14, 2005 4.431 4.491 4.392 4.475 79,717 +0.05(+1.23%)
Jun 13, 2005 4.420 4.491 4.404 4.420 116,369 +0.00(+0.10%)
Jun 10, 2005 4.431 4.473 4.415 4.416 43,982 +0.00(+0.00%)
Jun 09, 2005 4.431 4.453 4.365 4.416 65,973 +0.00(+0.00%)
Jun 08, 2005 4.494 4.496 4.415 4.416 95,294 -0.08(-1.68%)
Jun 07, 2005 4.404 4.551 4.404 4.491 218,077 +0.09(+2.16%)
Jun 06, 2005 4.420 4.447 4.360 4.396 102,166 +0.10(+2.23%)
Jun 03, 2005 4.267 4.308 4.263 4.300 66,431 +0.06(+1.42%)
Jun 02, 2005 4.103 4.245 4.103 4.240 130,113 +0.15(+3.63%)
Jun 01, 2005 4.114 4.114 3.997 4.091 98,959 -0.01(-0.35%)
May 31, 2005 4.284 4.284 3.968 4.106 210,289 -0.18(-4.27%)
May 27, 2005 4.458 4.475 4.256 4.289 135,153 -0.16(-3.56%)
May 26, 2005 4.218 4.447 4.218 4.447 179,135 +0.20(+4.76%)
May 25, 2005 4.202 4.256 4.109 4.245 196,544 -0.12(-2.75%)
May 24, 2005 4.409 4.442 4.364 4.365 156,227 -0.03(-0.74%)
May 23, 2005 4.338 4.480 4.300 4.398 311,997 +0.06(+1.38%)
May 20, 2005 4.305 4.344 4.289 4.338 136,985 +0.03(+0.76%)
May 19, 2005 4.158 4.305 4.153 4.305 164,932 +0.16(+3.82%)
May 18, 2005 4.089 4.164 4.082 4.147 108,122 +0.06(+1.41%)
May 17, 2005 4.011 4.093 4.011 4.089 71,470 +0.06(+1.54%)
May 16, 2005 3.896 4.027 3.896 4.027 64,598 +0.15(+4.00%)
May 13, 2005 4.109 4.109 3.872 3.872 123,241 -0.23(-5.64%)
May 12, 2005 4.106 4.119 4.082 4.103 109,496 -0.00(-0.05%)
May 11, 2005 4.093 4.136 4.093 4.106 82,466 +0.02(+0.45%)
May 10, 2005 4.093 4.125 4.071 4.087 114,994 -0.03(-0.66%)
May 09, 2005 4.004 4.145 3.973 4.114 237,319 +0.11(+2.86%)
May 06, 2005 4.011 4.011 3.896 4.000 188,298 +0.13(+3.24%)
May 05, 2005 3.798 3.896 3.776 3.874 55,893 +0.09(+2.31%)
May 04, 2005 3.803 3.803 3.750 3.787 64,140 +0.00(+0.00%)
May 03, 2005 3.743 3.802 3.743 3.787 101,708 +0.04(+1.17%)
May 02, 2005 3.722 3.743 3.722 3.743 65,973 +0.04(+1.03%)
Apr 29, 2005 3.754 3.765 3.672 3.705 111,329 -0.02(-0.59%)
Apr 28, 2005 3.672 3.743 3.672 3.727 72,845 +0.06(+1.64%)
Apr 27, 2005 3.678 3.683 3.634 3.667 120,950 +0.00(+0.00%)
Apr 26, 2005 3.462 3.711 3.438 3.667 211,205 +0.21(+6.03%)
Apr 25, 2005 3.383 3.465 3.383 3.458 72,387 +0.08(+2.39%)
Apr 22, 2005 3.290 3.378 3.290 3.378 148,897 +0.10(+2.99%)
Apr 21, 2005 3.410 3.476 3.252 3.280 163,558 -0.13(-3.78%)
Apr 20, 2005 3.312 3.438 3.307 3.408 86,589 +0.10(+3.17%)
Apr 19, 2005 3.110 3.312 3.110 3.304 109,038 +0.16(+5.10%)
Apr 18, 2005 3.083 3.230 3.083 3.143 275,345 +0.22(+7.66%)
Apr 15, 2005 2.941 2.963 2.914 2.919 32,528 -0.02(-0.56%)
Apr 14, 2005 2.947 2.947 2.930 2.936 18,783 -0.01(-0.30%)
Apr 13, 2005 2.947 2.958 2.944 2.944 23,365 +0.00(+0.11%)
Apr 12, 2005 2.892 2.952 2.892 2.941 38,026 +0.05(+1.66%)
Apr 11, 2005 2.908 2.908 2.887 2.893 47,647 -0.02(-0.53%)
Apr 08, 2005 2.892 2.908 2.892 2.908 10,079 +0.02(+0.79%)
Apr 07, 2005 2.859 2.886 2.851 2.886 26,572 +0.03(+1.22%)
Apr 06, 2005 2.887 2.887 2.851 2.851 28,405 -0.04(-1.25%)
Apr 05, 2005 2.941 2.947 2.887 2.887 16,035 -0.05(-1.67%)
Apr 04, 2005 2.898 2.941 2.898 2.936 31,153 +0.03(+0.94%)
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.