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

Allied Motion Tech (NQ: AMOT )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 22, 2023 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, 2005 3.900 3.900 3.820 3.820 2,400 -0.03(-0.78%)
Nov 29, 2005 3.850 3.900 3.850 3.850 2,235 -0.05(-1.28%)
Nov 28, 2005 3.890 3.940 3.890 3.900 3,200 +0.01(+0.15%)
Nov 25, 2005 3.700 3.900 3.700 3.894 2,725 +0.07(+1.94%)
Nov 23, 2005 3.670 3.820 3.650 3.820 2,400 +0.17(+4.66%)
Nov 22, 2005 3.570 3.800 3.570 3.650 2,900 -0.03(-0.82%)
Nov 21, 2005 3.900 3.900 3.506 3.680 10,516 -0.13(-3.41%)
Nov 18, 2005 3.920 4.000 3.810 3.810 6,080 -0.09(-2.28%)
Nov 17, 2005 3.680 3.899 3.600 3.899 6,510 +0.22(+5.95%)
Nov 16, 2005 3.780 3.780 3.631 3.680 3,650 -0.09(-2.39%)
Nov 15, 2005 3.620 3.770 3.620 3.770 5,234 +0.16(+4.46%)
Nov 14, 2005 3.600 3.610 3.510 3.609 3,630 +0.01(+0.25%)
Nov 11, 2005 3.540 3.600 3.540 3.600 800 +0.13(+3.75%)
Nov 10, 2005 3.490 3.500 3.400 3.470 6,974 -0.03(-0.86%)
Nov 09, 2005 3.480 3.560 3.400 3.500 5,300 -0.05(-1.41%)
Nov 08, 2005 3.500 3.550 3.500 3.550 4,800 +0.05(+1.43%)
Nov 07, 2005 3.530 3.570 3.490 3.500 1,673 -0.09(-2.51%)
Nov 04, 2005 3.550 3.600 3.540 3.590 800 +0.05(+1.41%)
Nov 03, 2005 3.590 3.640 3.520 3.540 5,232 +0.02(+0.57%)
Nov 02, 2005 3.750 3.850 3.360 3.520 30,970 -0.18(-4.86%)
Nov 01, 2005 3.900 3.900 3.700 3.700 800 -0.19(-4.88%)
Oct 31, 2005 3.800 3.950 3.750 3.890 5,080 +0.15(+4.08%)
Oct 28, 2005 3.710 3.850 3.650 3.737 5,520 +0.07(+1.84%)
Oct 27, 2005 3.670 3.670 3.670 3.670 250 -0.01(-0.27%)
Oct 26, 2005 3.760 3.760 3.680 3.680 2,300 -0.11(-2.90%)
Oct 25, 2005 3.690 3.800 3.690 3.790 1,454 +0.09(+2.43%)
Oct 24, 2005 3.790 3.790 3.700 3.700 3,835 -0.18(-4.59%)
Oct 21, 2005 3.810 3.980 3.710 3.878 3,208 -0.06(-1.57%)
Oct 20, 2005 3.930 3.940 3.908 3.940 1,808 -0.01(-0.25%)
Oct 19, 2005 3.930 3.950 3.930 3.950 1,130 +0.15(+3.95%)
Oct 18, 2005 3.800 3.800 3.800 3.800 3,051 -0.05(-1.30%)
Oct 17, 2005 3.810 3.850 3.800 3.850 1,171 +0.03(+0.79%)
Oct 14, 2005 3.860 3.860 3.690 3.820 1,000 -0.06(-1.55%)
Oct 13, 2005 3.810 3.960 3.690 3.880 1,564 +0.04(+1.04%)
Oct 12, 2005 3.930 3.970 3.840 3.840 1,700 -0.02(-0.52%)
Oct 11, 2005 3.750 3.860 3.750 3.860 1,636 +0.04(+1.05%)
Oct 10, 2005 3.810 3.820 3.810 3.820 200 +0.04(+1.06%)
Oct 07, 2005 3.740 3.820 3.700 3.780 1,100 -0.07(-1.82%)
Oct 06, 2005 3.850 3.850 3.850 3.850 719 +0.01(+0.26%)
Oct 05, 2005 3.777 3.970 3.650 3.840 8,672 -0.13(-3.27%)
Oct 04, 2005 3.920 3.970 3.670 3.970 9,400 +0.05(+1.27%)
Oct 03, 2005 3.900 3.920 3.900 3.920 6,180 -0.03(-0.76%)
Sep 30, 2005 4.000 4.000 3.910 3.950 1,959 -0.10(-2.47%)
Sep 29, 2005 4.000 4.050 4.000 4.050 1,300 +0.00(+0.00%)
Sep 28, 2005 4.020 4.094 4.020 4.050 2,400 +0.07(+1.76%)
Sep 27, 2005 4.040 4.050 3.960 3.980 750 -0.10(-2.45%)
Sep 26, 2005 4.070 4.180 3.900 4.080 4,100 -0.04(-0.97%)
Sep 23, 2005 4.120 4.120 4.060 4.120 2,450 +0.02(+0.49%)
Sep 22, 2005 4.100 4.100 4.100 4.100 1,500 +0.02(+0.49%)
Sep 21, 2005 4.090 4.120 4.080 4.080 845 -0.08(-1.92%)
Sep 20, 2005 4.110 4.220 4.110 4.160 1,450 +0.01(+0.24%)
Sep 19, 2005 4.190 4.190 4.050 4.150 30,223 +0.06(+1.46%)
Sep 16, 2005 4.160 4.180 4.060 4.090 18,680 -0.01(-0.24%)
Sep 15, 2005 4.100 4.170 4.060 4.100 4,200 +0.00(+0.00%)
Sep 14, 2005 4.060 4.170 4.050 4.100 8,500 -0.03(-0.73%)
Sep 13, 2005 4.220 4.250 4.010 4.130 5,600 +0.00(+0.00%)
Sep 12, 2005 4.011 4.230 3.990 4.130 6,700 -0.04(-0.96%)
Sep 09, 2005 3.950 4.240 3.900 4.170 11,399 +0.12(+2.96%)
Sep 08, 2005 3.930 4.070 3.930 4.050 4,742 -0.10(-2.41%)
Sep 07, 2005 3.960 4.162 3.960 4.150 4,760 -0.05(-1.19%)
Sep 06, 2005 4.160 4.233 3.970 4.200 6,900 -0.02(-0.47%)
Sep 02, 2005 4.000 4.220 4.000 4.220 6,200 +0.14(+3.43%)
Sep 01, 2005 3.966 4.170 3.920 4.080 8,154 -0.05(-1.21%)
Aug 31, 2005 3.900 4.130 3.900 4.130 6,000 +0.21(+5.36%)
Aug 30, 2005 3.910 3.930 3.910 3.920 500 -0.10(-2.49%)
Aug 29, 2005 3.930 4.100 3.930 4.020 2,800 +0.06(+1.52%)
Aug 26, 2005 4.030 4.030 3.820 3.960 4,235 -0.16(-3.88%)
Aug 25, 2005 4.050 4.120 4.010 4.120 6,329 +0.07(+1.73%)
Aug 24, 2005 4.120 4.120 4.050 4.050 12,698 -0.07(-1.70%)
Aug 23, 2005 4.120 4.120 4.120 4.120 0 +0.00(+0.00%)
Aug 22, 2005 4.190 4.200 4.120 4.120 3,525 -0.07(-1.67%)
Aug 19, 2005 4.240 4.240 4.180 4.190 1,935 -0.05(-1.18%)
Aug 18, 2005 4.150 4.240 4.130 4.240 4,333 +0.14(+3.41%)
Aug 17, 2005 4.100 4.100 4.100 4.100 1,335 -0.02(-0.49%)
Aug 16, 2005 4.050 4.260 4.050 4.120 8,350 +0.07(+1.73%)
Aug 15, 2005 4.100 4.100 4.050 4.050 3,250 -0.09(-2.17%)
Aug 12, 2005 4.120 4.150 4.120 4.140 3,350 +0.02(+0.48%)
Aug 11, 2005 4.150 4.240 4.110 4.120 1,900 +0.05(+1.23%)
Aug 10, 2005 4.070 4.120 4.050 4.070 3,035 +0.00(+0.00%)
Aug 09, 2005 4.150 4.150 4.060 4.070 3,475 -0.06(-1.45%)
Aug 08, 2005 4.320 4.350 4.000 4.130 39,689 -0.15(-3.50%)
Aug 05, 2005 4.400 4.440 4.190 4.280 8,739 -0.06(-1.38%)
Aug 04, 2005 4.080 4.460 4.080 4.340 12,300 +0.26(+6.37%)
Aug 03, 2005 4.100 4.140 4.070 4.080 5,050 -0.04(-0.97%)
Aug 02, 2005 4.060 4.148 4.010 4.120 16,913 +0.06(+1.48%)
Aug 01, 2005 4.100 4.100 3.891 4.060 14,030 +0.00(+0.00%)
Jul 29, 2005 4.200 4.250 4.050 4.060 20,400 -0.15(-3.56%)
Jul 28, 2005 4.220 4.220 4.170 4.210 6,300 -0.04(-0.94%)
Jul 27, 2005 4.319 4.320 4.220 4.250 11,305 -0.07(-1.62%)
Jul 26, 2005 4.320 4.388 4.320 4.320 4,600 -0.01(-0.23%)
Jul 25, 2005 4.380 4.380 4.202 4.330 6,420 -0.07(-1.59%)
Jul 22, 2005 4.400 4.400 4.400 4.400 100 +0.13(+3.04%)
Jul 21, 2005 4.730 4.730 4.200 4.270 5,225 +0.01(+0.23%)
Jul 20, 2005 4.200 4.360 4.200 4.260 6,700 +0.05(+1.19%)
Jul 19, 2005 4.350 4.520 4.210 4.210 5,614 -0.01(-0.24%)
Jul 18, 2005 4.350 4.350 4.220 4.220 6,184 -0.10(-2.31%)
Jul 15, 2005 4.290 4.350 4.210 4.320 2,100 +0.09(+2.13%)
Jul 14, 2005 4.200 4.540 4.196 4.230 16,450 +0.06(+1.44%)
Jul 13, 2005 4.150 4.240 4.150 4.170 25,100 +0.02(+0.48%)
Jul 12, 2005 4.410 4.410 4.150 4.150 7,756 -0.10(-2.35%)
Jul 11, 2005 4.480 4.510 4.250 4.250 18,700 +0.05(+1.19%)
Jul 08, 2005 4.360 4.440 4.000 4.200 8,721 -0.06(-1.41%)
Jul 07, 2005 4.450 4.460 4.260 4.260 20,524 -0.23(-5.12%)
Jul 06, 2005 4.460 4.510 4.460 4.490 800 +0.06(+1.35%)
Jul 05, 2005 4.600 4.680 4.430 4.430 3,900 -0.07(-1.56%)
Jul 01, 2005 4.430 4.500 4.430 4.500 8,800 +0.08(+1.81%)
Jun 30, 2005 4.540 4.540 4.400 4.420 4,390 +0.02(+0.45%)
Jun 29, 2005 4.404 4.500 4.380 4.400 6,210 -0.10(-2.22%)
Jun 28, 2005 4.350 4.510 4.350 4.500 10,050 +0.05(+1.12%)
Jun 27, 2005 4.510 4.560 4.450 4.450 13,050 -0.05(-1.11%)
Jun 24, 2005 4.540 4.540 4.500 4.500 2,400 -0.05(-1.10%)
Jun 23, 2005 4.430 4.550 4.430 4.550 5,800 +0.12(+2.71%)
Jun 22, 2005 4.440 4.560 4.260 4.430 17,070 -0.07(-1.56%)
Jun 21, 2005 4.660 4.990 4.450 4.500 17,500 -0.22(-4.66%)
Jun 20, 2005 4.930 4.970 4.650 4.720 6,551 -0.21(-4.26%)
Jun 17, 2005 4.900 4.930 4.730 4.930 8,200 +0.05(+1.02%)
Jun 16, 2005 4.490 4.900 4.490 4.880 36,750 +0.43(+9.66%)
Jun 15, 2005 4.560 4.700 4.410 4.450 59,550 -0.07(-1.55%)
Jun 14, 2005 4.790 4.790 4.340 4.520 4,733 -0.07(-1.53%)
Jun 13, 2005 4.380 4.750 4.330 4.590 5,564 +0.09(+2.00%)
Jun 10, 2005 4.390 4.630 4.320 4.500 13,211 -0.08(-1.75%)
Jun 09, 2005 4.280 4.718 4.280 4.580 4,000 +0.15(+3.39%)
Jun 08, 2005 4.720 4.720 4.410 4.430 15,099 -0.29(-6.14%)
Jun 07, 2005 4.750 4.750 4.700 4.720 5,100 -0.01(-0.21%)
Jun 06, 2005 4.800 4.850 4.680 4.730 11,500 -0.15(-3.07%)
Jun 03, 2005 4.910 4.910 4.880 4.880 1,840 -0.07(-1.41%)
Jun 02, 2005 4.850 4.950 4.790 4.950 11,063 -0.05(-1.00%)
Jun 01, 2005 4.850 5.000 4.790 5.000 13,132 +0.22(+4.60%)
May 31, 2005 4.360 4.800 4.360 4.780 15,248 +0.52(+12.21%)
May 27, 2005 4.140 4.270 4.140 4.260 12,350 +0.16(+3.88%)
May 26, 2005 4.180 4.180 4.050 4.101 12,500 +0.03(+0.81%)
May 25, 2005 4.300 4.300 4.068 4.068 8,280 +0.02(+0.44%)
May 24, 2005 4.069 4.240 4.050 4.050 24,300 -0.05(-1.22%)
May 23, 2005 4.250 4.300 4.100 4.100 9,400 -0.14(-3.30%)
May 20, 2005 4.060 4.240 4.060 4.240 9,392 +0.19(+4.69%)
May 19, 2005 3.830 4.160 3.830 4.050 22,380 +0.40(+10.96%)
May 18, 2005 3.750 3.850 3.650 3.650 14,200 -0.09(-2.41%)
May 17, 2005 3.680 3.860 3.660 3.740 13,259 -0.06(-1.58%)
May 16, 2005 3.850 3.900 3.750 3.800 14,270 +0.00(+0.00%)
May 13, 2005 4.000 4.020 3.760 3.800 24,872 -0.15(-3.80%)
May 12, 2005 3.910 3.970 3.910 3.950 4,760 +0.08(+2.07%)
May 11, 2005 3.800 3.920 3.760 3.870 12,553 -0.03(-0.77%)
May 10, 2005 3.950 3.970 3.760 3.900 23,780 -0.08(-1.91%)
May 09, 2005 4.100 4.100 3.900 3.976 57,750 -0.02(-0.60%)
May 06, 2005 4.240 4.240 3.900 4.000 57,140 -0.30(-6.98%)
May 05, 2005 5.160 5.160 4.150 4.300 138,876 -1.04(-19.48%)
May 04, 2005 5.310 5.380 5.100 5.340 35,100 +0.13(+2.50%)
May 03, 2005 5.500 5.500 5.060 5.210 38,806 -0.23(-4.23%)
May 02, 2005 5.360 5.500 5.360 5.440 13,850 +0.09(+1.68%)
Apr 29, 2005 5.570 5.660 5.310 5.350 76,837 -0.25(-4.46%)
Apr 28, 2005 5.800 5.912 5.580 5.600 16,718 -0.13(-2.27%)
Apr 27, 2005 5.871 5.980 5.730 5.730 2,850 -0.13(-2.22%)
Apr 26, 2005 5.802 5.860 5.802 5.860 900 +0.04(+0.69%)
Apr 25, 2005 5.760 5.930 5.720 5.820 26,253 +0.09(+1.57%)
Apr 22, 2005 5.820 5.940 5.650 5.730 19,091 -0.16(-2.72%)
Apr 21, 2005 5.880 6.020 5.850 5.890 3,589 +0.12(+2.08%)
Apr 20, 2005 6.050 6.300 5.770 5.770 22,962 -0.13(-2.20%)
Apr 19, 2005 6.080 6.180 5.800 5.900 7,400 -0.24(-3.91%)
Apr 18, 2005 5.510 6.140 5.510 6.140 4,700 +0.16(+2.68%)
Apr 15, 2005 6.010 6.360 5.500 5.980 49,951 -0.13(-2.13%)
Apr 14, 2005 6.060 6.390 6.000 6.110 14,714 +0.06(+0.99%)
Apr 13, 2005 5.935 6.050 5.935 6.050 33,002 +0.06(+1.00%)
Apr 12, 2005 5.900 5.990 5.900 5.990 4,800 +0.09(+1.53%)
Apr 11, 2005 6.200 6.270 5.880 5.900 43,148 -0.60(-9.23%)
Apr 08, 2005 6.400 6.500 6.294 6.500 4,083 -0.01(-0.15%)
Apr 07, 2005 6.500 6.590 6.390 6.510 17,264 +0.01(+0.15%)
Apr 06, 2005 6.880 7.000 6.420 6.500 24,588 -0.48(-6.88%)
Apr 05, 2005 7.610 7.620 6.891 6.980 8,710 -0.10(-1.41%)
Apr 04, 2005 7.150 7.220 7.000 7.080 4,800 -0.29(-3.93%)
Apr 01, 2005 7.450 7.550 7.060 7.370 6,005 -0.06(-0.81%)
Mar 31, 2005 7.160 7.430 7.120 7.430 3,096 +0.31(+4.35%)
Mar 30, 2005 7.490 7.500 7.120 7.120 7,128 -0.32(-4.30%)
Mar 29, 2005 7.550 7.680 7.360 7.440 3,130 -0.17(-2.23%)
Mar 28, 2005 7.370 7.611 7.370 7.610 1,999 -0.18(-2.31%)
Mar 24, 2005 7.800 7.880 7.490 7.790 6,990 +0.06(+0.78%)
Mar 23, 2005 7.580 7.730 7.370 7.730 9,942 -0.03(-0.37%)
Mar 22, 2005 7.470 7.770 7.470 7.759 740 +0.10(+1.29%)
Mar 21, 2005 7.500 7.740 7.190 7.660 25,639 -0.05(-0.65%)
Mar 18, 2005 8.130 8.220 7.630 7.710 12,194 -0.54(-6.55%)
Mar 17, 2005 8.080 8.250 8.070 8.250 6,291 +0.13(+1.60%)
Mar 16, 2005 8.160 8.270 8.080 8.120 13,812 -0.18(-2.17%)
Mar 15, 2005 8.320 8.320 8.300 8.300 360 +0.03(+0.36%)
Mar 14, 2005 8.319 8.319 8.250 8.270 6,016 -0.05(-0.60%)
Mar 11, 2005 8.300 8.400 8.240 8.320 4,400 +0.07(+0.85%)
Mar 10, 2005 8.500 8.500 8.120 8.250 19,854 -0.25(-2.94%)
Mar 09, 2005 8.180 8.500 8.070 8.500 12,300 +0.15(+1.80%)
Mar 08, 2005 8.100 8.380 8.100 8.350 14,560 +0.09(+1.09%)
Mar 07, 2005 8.280 8.280 8.200 8.260 18,160 -0.02(-0.24%)
Mar 04, 2005 8.100 8.300 8.100 8.280 32,654 +0.18(+2.22%)
Mar 03, 2005 8.090 8.250 8.000 8.100 28,689 +0.05(+0.62%)
Mar 02, 2005 7.790 8.189 7.790 8.050 17,300 +0.26(+3.34%)
Mar 01, 2005 7.540 7.820 7.540 7.790 3,300 +0.22(+2.92%)
Feb 28, 2005 7.710 7.750 7.040 7.569 16,541 -0.42(-5.27%)
Feb 25, 2005 7.780 8.540 7.720 7.990 10,574 +0.32(+4.17%)
Feb 24, 2005 7.810 8.009 7.670 7.670 8,660 -0.05(-0.65%)
Feb 23, 2005 7.520 8.200 7.400 7.720 13,075 +0.03(+0.39%)
Feb 22, 2005 7.980 8.320 7.690 7.690 30,936 -0.84(-9.85%)
Feb 18, 2005 8.000 8.820 7.990 8.530 32,242 +0.20(+2.39%)
Feb 17, 2005 8.510 8.510 8.240 8.331 2,900 -0.10(-1.17%)
Feb 16, 2005 8.130 8.900 8.080 8.430 25,307 +0.51(+6.44%)
Feb 15, 2005 7.881 8.170 7.870 7.920 24,379 +0.07(+0.89%)
Feb 14, 2005 8.000 8.000 7.850 7.850 9,606 -0.15(-1.88%)
Feb 11, 2005 8.000 8.000 7.960 8.000 6,803 -0.11(-1.36%)
Feb 10, 2005 8.400 8.400 8.060 8.110 8,900 -0.15(-1.82%)
Feb 09, 2005 8.450 8.560 8.000 8.260 14,972 -0.26(-3.05%)
Feb 08, 2005 8.750 8.750 8.320 8.520 15,887 +0.00(+0.00%)
Feb 07, 2005 8.740 8.890 8.380 8.520 33,450 +0.13(+1.55%)
Feb 04, 2005 8.180 8.630 8.080 8.390 47,884 +0.29(+3.58%)
Feb 03, 2005 7.450 8.600 7.320 8.100 96,578 +0.77(+10.50%)
Feb 02, 2005 7.170 7.459 7.170 7.330 2,700 -0.17(-2.27%)
Feb 01, 2005 7.490 7.500 7.230 7.500 7,488 +0.00(+0.00%)
Jan 31, 2005 7.260 7.500 7.141 7.500 5,373 +0.25(+3.45%)
Jan 28, 2005 7.000 7.370 7.000 7.250 3,496 -0.05(-0.68%)
Jan 27, 2005 7.090 7.300 6.860 7.300 5,747 +0.03(+0.41%)
Jan 26, 2005 7.270 7.270 7.239 7.270 1,370 +0.00(+0.00%)
Jan 25, 2005 7.010 7.270 7.000 7.270 21,340 +0.11(+1.54%)
Jan 24, 2005 7.250 7.250 7.070 7.160 3,137 -0.09(-1.24%)
Jan 21, 2005 6.910 7.250 6.750 7.250 12,584 +0.25(+3.57%)
Jan 20, 2005 7.100 7.100 6.870 7.000 4,723 -0.34(-4.63%)
Jan 19, 2005 7.600 7.630 6.860 7.340 20,746 +0.01(+0.15%)
Jan 18, 2005 6.700 7.690 6.660 7.329 36,227 -0.37(-4.82%)
Jan 14, 2005 7.600 7.700 7.550 7.700 14,257 +0.31(+4.19%)
Jan 13, 2005 7.050 8.180 7.050 7.390 58,004 +0.17(+2.35%)
Jan 12, 2005 7.100 7.220 6.840 7.220 3,700 +0.22(+3.14%)
Jan 11, 2005 6.900 7.130 6.710 7.000 7,765 +0.04(+0.65%)
Jan 10, 2005 7.000 7.210 6.800 6.955 16,536 -0.12(-1.63%)
Jan 07, 2005 6.970 7.140 6.750 7.070 5,336 +0.07(+1.00%)
Jan 06, 2005 6.990 7.000 6.990 7.000 15,155 +0.05(+0.72%)
Jan 05, 2005 7.029 7.029 6.950 6.950 4,200 -0.05(-0.71%)
Jan 04, 2005 6.750 7.010 6.750 7.000 55,136 +0.05(+0.72%)
Jan 03, 2005 7.010 7.020 6.950 6.950 11,303 -0.27(-3.74%)
Dec 31, 2004 6.680 7.220 6.680 7.220 16,200 +0.51(+7.58%)
Dec 30, 2004 6.920 6.920 6.711 6.711 1,500 -0.10(-1.47%)
Dec 29, 2004 6.950 6.950 6.680 6.811 5,000 -0.33(-4.61%)
Dec 28, 2004 6.910 7.140 6.900 7.140 5,800 +0.44(+6.57%)
Dec 27, 2004 6.560 6.820 6.480 6.700 7,300 -0.30(-4.29%)
Dec 23, 2004 6.800 7.000 6.800 7.000 6,600 +0.00(+0.00%)
Dec 22, 2004 7.020 7.020 6.800 7.000 6,500 +0.00(+0.00%)
Dec 21, 2004 6.890 7.020 6.730 7.000 30,800 +0.10(+1.45%)
Dec 20, 2004 6.760 6.900 6.750 6.900 6,100 -0.09(-1.29%)
Dec 17, 2004 6.660 6.990 6.540 6.990 8,800 +0.09(+1.30%)
Dec 16, 2004 6.370 6.900 6.350 6.900 11,000 +0.46(+7.14%)
Dec 15, 2004 6.580 6.580 6.200 6.440 16,000 -0.01(-0.16%)
Dec 14, 2004 6.120 6.490 6.120 6.450 9,300 -0.04(-0.62%)
Dec 13, 2004 5.500 6.890 5.380 6.490 28,400 -0.41(-5.94%)
Dec 10, 2004 6.980 6.980 6.470 6.900 14,100 +0.40(+6.15%)
Dec 09, 2004 6.600 6.990 6.470 6.500 7,600 -0.35(-5.11%)
Dec 08, 2004 6.500 6.850 6.500 6.850 9,800 +0.26(+3.95%)
Dec 07, 2004 6.710 7.190 6.590 6.590 14,100 -0.43(-6.13%)
Dec 06, 2004 7.190 7.190 6.700 7.020 68,000 -0.02(-0.28%)
Dec 03, 2004 7.040 7.110 6.941 7.040 9,800 +0.04(+0.57%)
Dec 02, 2004 7.160 7.160 6.910 7.000 5,900 +0.04(+0.57%)
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.