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

Allied Motion Tech (NQ: AMOT )

34.08 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 (%)
May 31, 2005 2.701 2.973 2.701 2.961 24,615 +0.32(+12.21%)
May 27, 2005 2.564 2.645 2.564 2.639 19,937 +0.10(+3.88%)
May 26, 2005 2.589 2.589 2.509 2.540 20,179 +0.02(+0.81%)
May 25, 2005 2.664 2.664 2.520 2.520 13,366 +0.01(+0.44%)
May 24, 2005 2.521 2.626 2.509 2.509 39,228 -0.03(-1.22%)
May 23, 2005 2.633 2.664 2.540 2.540 15,174 -0.09(-3.30%)
May 20, 2005 2.515 2.626 2.515 2.626 15,162 +0.12(+4.69%)
May 19, 2005 2.372 2.577 2.372 2.509 36,129 +0.25(+10.96%)
May 18, 2005 2.323 2.385 2.261 2.261 22,923 -0.06(-2.41%)
May 17, 2005 2.280 2.391 2.267 2.317 21,404 -0.04(-1.58%)
May 16, 2005 2.385 2.416 2.323 2.354 23,036 +0.00(+0.00%)
May 13, 2005 2.478 2.490 2.329 2.354 40,152 -0.09(-3.80%)
May 12, 2005 2.422 2.459 2.422 2.447 7,684 +0.05(+2.07%)
May 11, 2005 2.354 2.428 2.329 2.397 20,264 -0.02(-0.77%)
May 10, 2005 2.447 2.459 2.329 2.416 38,389 -0.05(-1.91%)
May 09, 2005 2.540 2.540 2.416 2.463 93,228 -0.01(-0.60%)
May 06, 2005 2.626 2.626 2.416 2.478 92,244 -0.19(-6.98%)
May 05, 2005 3.196 3.196 2.571 2.664 224,194 -0.64(-19.48%)
May 04, 2005 3.289 3.333 3.159 3.308 56,663 +0.08(+2.50%)
May 03, 2005 3.407 3.407 3.134 3.227 62,646 -0.14(-4.23%)
May 02, 2005 3.320 3.407 3.320 3.370 22,358 +0.06(+1.68%)
Apr 29, 2005 3.450 3.506 3.289 3.314 124,042 -0.15(-4.46%)
Apr 28, 2005 3.593 3.662 3.456 3.469 26,988 -0.08(-2.27%)
Apr 27, 2005 3.637 3.704 3.549 3.549 4,600 -0.08(-2.22%)
Apr 26, 2005 3.594 3.630 3.594 3.630 1,452 +0.02(+0.69%)
Apr 25, 2005 3.568 3.673 3.543 3.605 42,381 +0.06(+1.57%)
Apr 22, 2005 3.605 3.679 3.500 3.549 30,819 -0.10(-2.72%)
Apr 21, 2005 3.642 3.729 3.624 3.649 5,793 +0.07(+2.08%)
Apr 20, 2005 3.748 3.902 3.574 3.574 37,068 -0.08(-2.20%)
Apr 19, 2005 3.766 3.828 3.593 3.655 11,946 -0.15(-3.91%)
Apr 18, 2005 3.413 3.803 3.413 3.803 7,587 +0.10(+2.68%)
Apr 15, 2005 3.723 3.940 3.407 3.704 80,638 -0.08(-2.13%)
Apr 14, 2005 3.754 3.958 3.717 3.785 23,753 +0.04(+0.99%)
Apr 13, 2005 3.676 3.748 3.676 3.748 53,276 +0.04(+1.00%)
Apr 12, 2005 3.655 3.710 3.655 3.710 7,748 +0.06(+1.53%)
Apr 11, 2005 3.841 3.884 3.642 3.655 69,656 -0.37(-9.23%)
Apr 08, 2005 3.964 4.026 3.899 4.026 6,591 -0.01(-0.15%)
Apr 07, 2005 4.026 4.082 3.958 4.033 27,870 +0.01(+0.15%)
Apr 06, 2005 4.262 4.336 3.977 4.026 39,693 -0.30(-6.88%)
Apr 05, 2005 4.714 4.720 4.269 4.324 14,061 -0.06(-1.41%)
Apr 04, 2005 4.429 4.472 4.336 4.386 7,748 -0.18(-3.93%)
Apr 01, 2005 4.615 4.677 4.373 4.565 9,694 -0.04(-0.81%)
Mar 31, 2005 4.435 4.602 4.410 4.602 4,998 +0.19(+4.35%)
Mar 30, 2005 4.640 4.646 4.410 4.410 11,507 -0.20(-4.30%)
Mar 29, 2005 4.677 4.757 4.559 4.609 5,052 -0.11(-2.23%)
Mar 28, 2005 4.565 4.715 4.565 4.714 3,227 -0.11(-2.31%)
Mar 24, 2005 4.832 4.881 4.640 4.825 11,284 +0.04(+0.78%)
Mar 23, 2005 4.695 4.788 4.565 4.788 16,049 -0.02(-0.37%)
Mar 22, 2005 4.627 4.813 4.627 4.806 1,194 +0.06(+1.29%)
Mar 21, 2005 4.646 4.794 4.454 4.745 41,390 -0.03(-0.65%)
Mar 18, 2005 5.036 5.092 4.726 4.776 19,685 -0.33(-6.55%)
Mar 17, 2005 5.005 5.110 4.999 5.110 10,155 +0.08(+1.60%)
Mar 16, 2005 5.055 5.123 5.005 5.030 22,297 -0.11(-2.17%)
Mar 15, 2005 5.154 5.154 5.141 5.141 581 +0.02(+0.36%)
Mar 14, 2005 5.153 5.153 5.110 5.123 9,711 -0.03(-0.60%)
Mar 11, 2005 5.141 5.203 5.104 5.154 7,103 +0.04(+0.85%)
Mar 10, 2005 5.265 5.265 5.030 5.110 32,051 -0.15(-2.94%)
Mar 09, 2005 5.067 5.265 4.999 5.265 19,856 +0.09(+1.80%)
Mar 08, 2005 5.017 5.191 5.017 5.172 23,504 +0.06(+1.09%)
Mar 07, 2005 5.129 5.129 5.079 5.117 29,316 -0.01(-0.24%)
Mar 04, 2005 5.017 5.141 5.017 5.129 52,715 +0.11(+2.22%)
Mar 03, 2005 5.011 5.110 4.956 5.017 46,314 +0.03(+0.62%)
Mar 02, 2005 4.825 5.073 4.825 4.987 27,928 +0.16(+3.34%)
Mar 01, 2005 4.671 4.844 4.671 4.825 5,327 +0.14(+2.92%)
Feb 28, 2005 4.776 4.801 4.361 4.689 26,703 -0.26(-5.27%)
Feb 25, 2005 4.819 5.290 4.782 4.949 17,070 +0.20(+4.17%)
Feb 24, 2005 4.838 4.961 4.751 4.751 13,980 -0.03(-0.65%)
Feb 23, 2005 4.658 5.079 4.584 4.782 21,107 +0.02(+0.39%)
Feb 22, 2005 4.943 5.154 4.764 4.764 49,941 -0.52(-9.85%)
Feb 18, 2005 4.956 5.463 4.949 5.284 52,049 +0.12(+2.39%)
Feb 17, 2005 5.271 5.271 5.104 5.161 4,681 -0.06(-1.17%)
Feb 16, 2005 5.036 5.513 5.005 5.222 40,854 +0.32(+6.44%)
Feb 15, 2005 4.882 5.061 4.875 4.906 39,356 +0.04(+0.89%)
Feb 14, 2005 4.956 4.956 4.863 4.863 15,507 -0.09(-1.87%)
Feb 11, 2005 4.956 4.956 4.931 4.956 10,982 -0.07(-1.36%)
Feb 10, 2005 5.203 5.203 4.993 5.024 14,367 -0.09(-1.82%)
Feb 09, 2005 5.234 5.302 4.956 5.117 24,170 -0.16(-3.05%)
Feb 08, 2005 5.420 5.420 5.154 5.278 25,647 +0.00(+0.00%)
Feb 07, 2005 5.414 5.507 5.191 5.278 54,000 +0.08(+1.55%)
Feb 04, 2005 5.067 5.346 5.005 5.197 77,301 +0.18(+3.58%)
Feb 03, 2005 4.615 5.327 4.534 5.017 155,911 +0.48(+10.50%)
Feb 02, 2005 4.441 4.620 4.441 4.541 4,358 -0.11(-2.27%)
Feb 01, 2005 4.640 4.646 4.479 4.646 12,088 +0.00(+0.00%)
Jan 31, 2005 4.497 4.646 4.423 4.646 8,673 +0.15(+3.45%)
Jan 28, 2005 4.336 4.565 4.336 4.491 5,643 -0.03(-0.68%)
Jan 27, 2005 4.392 4.522 4.249 4.522 9,277 +0.02(+0.41%)
Jan 26, 2005 4.503 4.503 4.484 4.503 2,211 +0.00(+0.00%)
Jan 25, 2005 4.342 4.503 4.336 4.503 34,450 +0.07(+1.54%)
Jan 24, 2005 4.491 4.491 4.379 4.435 5,064 -0.06(-1.24%)
Jan 21, 2005 4.280 4.491 4.181 4.491 20,315 +0.15(+3.57%)
Jan 20, 2005 4.398 4.398 4.256 4.336 7,624 -0.21(-4.63%)
Jan 19, 2005 4.708 4.726 4.249 4.547 33,491 +0.01(+0.15%)
Jan 18, 2005 4.150 4.764 4.125 4.540 58,483 -0.23(-4.82%)
Jan 14, 2005 4.708 4.770 4.677 4.770 23,015 +0.19(+4.19%)
Jan 13, 2005 4.367 5.067 4.367 4.578 93,638 +0.11(+2.35%)
Jan 12, 2005 4.398 4.472 4.237 4.472 5,973 +0.14(+3.14%)
Jan 11, 2005 4.274 4.417 4.156 4.336 12,535 +0.03(+0.65%)
Jan 10, 2005 4.336 4.466 4.212 4.308 26,694 -0.07(-1.63%)
Jan 07, 2005 4.318 4.423 4.181 4.379 8,614 +0.04(+1.00%)
Jan 06, 2005 4.330 4.336 4.330 4.336 24,465 +0.03(+0.72%)
Jan 05, 2005 4.354 4.354 4.305 4.305 6,780 -0.03(-0.71%)
Jan 04, 2005 4.181 4.342 4.181 4.336 89,008 +0.03(+0.72%)
Jan 03, 2005 4.342 4.348 4.305 4.305 18,247 -0.17(-3.74%)
Dec 31, 2004 4.138 4.472 4.138 4.472 26,152 +0.32(+7.58%)
Dec 30, 2004 4.287 4.287 4.157 4.157 2,421 -0.06(-1.47%)
Dec 29, 2004 4.305 4.305 4.138 4.219 8,071 -0.20(-4.61%)
Dec 28, 2004 4.280 4.423 4.274 4.423 9,363 +0.27(+6.57%)
Dec 27, 2004 4.064 4.225 4.014 4.150 11,784 -0.19(-4.29%)
Dec 23, 2004 4.212 4.336 4.212 4.336 10,654 +0.00(+0.00%)
Dec 22, 2004 4.348 4.348 4.212 4.336 10,493 +0.00(+0.00%)
Dec 21, 2004 4.268 4.348 4.169 4.336 49,722 +0.06(+1.45%)
Dec 20, 2004 4.187 4.274 4.181 4.274 9,847 -0.06(-1.29%)
Dec 17, 2004 4.125 4.330 4.051 4.330 14,206 +0.06(+1.30%)
Dec 16, 2004 3.946 4.274 3.933 4.274 17,757 +0.28(+7.14%)
Dec 15, 2004 4.076 4.076 3.841 3.989 25,829 -0.01(-0.16%)
Dec 14, 2004 3.791 4.020 3.791 3.995 15,013 -0.02(-0.62%)
Dec 13, 2004 3.407 4.268 3.333 4.020 45,847 -0.25(-5.94%)
Dec 10, 2004 4.324 4.324 4.008 4.274 22,762 +0.25(+6.15%)
Dec 09, 2004 4.088 4.330 4.008 4.026 12,269 -0.22(-5.11%)
Dec 08, 2004 4.026 4.243 4.026 4.243 15,820 +0.16(+3.95%)
Dec 07, 2004 4.156 4.454 4.082 4.082 22,762 -0.27(-6.13%)
Dec 06, 2004 4.454 4.454 4.150 4.348 109,776 -0.01(-0.28%)
Dec 03, 2004 4.361 4.404 4.300 4.361 15,820 +0.02(+0.57%)
Dec 02, 2004 4.435 4.435 4.280 4.336 9,524 +0.02(+0.57%)
Dec 01, 2004 4.249 4.516 4.243 4.311 59,408 +0.07(+1.59%)
Nov 30, 2004 4.212 4.299 4.119 4.244 9,363 +0.06(+1.50%)
Nov 29, 2004 4.026 4.373 4.026 4.181 53,112 +0.05(+1.20%)
Nov 26, 2004 3.952 4.132 3.933 4.132 20,017 +0.18(+4.55%)
Nov 24, 2004 3.828 3.964 3.822 3.952 22,278 +0.10(+2.57%)
Nov 23, 2004 3.859 3.859 3.723 3.853 12,591 +0.06(+1.63%)
Nov 22, 2004 3.631 3.803 3.562 3.791 15,013 +0.11(+2.86%)
Nov 19, 2004 3.562 3.779 3.562 3.686 41,488 +0.12(+3.48%)
Nov 18, 2004 3.414 3.562 3.407 3.562 8,071 +0.20(+5.87%)
Nov 17, 2004 3.345 3.407 3.345 3.364 45,686 +0.02(+0.57%)
Nov 16, 2004 3.339 3.487 3.339 3.345 7,587 -0.12(-3.40%)
Nov 15, 2004 3.345 3.500 3.345 3.463 6,618 -0.01(-0.18%)
Nov 12, 2004 3.562 3.562 3.395 3.469 1,614 +0.00(+0.00%)
Nov 11, 2004 3.476 3.476 3.469 3.469 3,713 -0.09(-2.61%)
Nov 10, 2004 3.574 3.574 3.450 3.562 7,426 -0.02(-0.52%)
Nov 09, 2004 3.512 3.580 3.512 3.580 3,228 +0.14(+4.14%)
Nov 08, 2004 3.345 3.630 3.283 3.438 12,591 +0.12(+3.74%)
Nov 05, 2004 3.097 3.438 3.097 3.314 2,260 -0.17(-4.80%)
Nov 04, 2004 3.215 3.481 3.141 3.481 55,695 +0.06(+1.81%)
Nov 03, 2004 3.537 3.537 3.419 3.419 15,659 -0.16(-4.50%)
Nov 02, 2004 3.556 3.611 3.537 3.580 17,596 +0.01(+0.17%)
Nov 01, 2004 3.717 3.779 3.531 3.574 71,192 +0.04(+1.23%)
Oct 29, 2004 3.320 3.531 3.295 3.531 3,390 +0.19(+5.56%)
Oct 28, 2004 3.450 3.456 3.283 3.345 7,264 -0.06(-1.82%)
Oct 27, 2004 3.289 3.710 3.283 3.407 27,605 +0.09(+2.80%)
Oct 26, 2004 3.283 3.407 3.283 3.314 4,681 -0.09(-2.73%)
Oct 25, 2004 3.407 3.425 3.227 3.407 13,237 +0.01(+0.35%)
Oct 22, 2004 3.512 3.512 3.395 3.395 645 +0.14(+4.40%)
Oct 21, 2004 3.277 3.277 3.252 3.252 8,717 -0.04(-1.13%)
Oct 20, 2004 3.339 3.382 3.233 3.289 16,466 -0.06(-1.67%)
Oct 19, 2004 3.326 3.456 3.314 3.345 10,816 +0.03(+0.93%)
Oct 18, 2004 3.345 3.345 3.308 3.314 6,134 -0.06(-1.83%)
Oct 15, 2004 3.364 3.450 3.283 3.376 14,852 +0.01(+0.39%)
Oct 14, 2004 3.407 3.407 3.363 3.363 6,941 -0.04(-1.29%)
Oct 13, 2004 3.537 3.549 3.407 3.407 14,690 -0.05(-1.43%)
Oct 12, 2004 3.642 3.642 3.370 3.456 19,695 -0.32(-8.37%)
Oct 11, 2004 3.487 3.772 3.487 3.772 22,116 +0.14(+3.92%)
Oct 08, 2004 3.791 3.791 3.580 3.630 18,242 -0.16(-4.25%)
Oct 07, 2004 3.357 3.890 3.351 3.791 24,215 +0.37(+10.87%)
Oct 06, 2004 3.419 3.450 3.364 3.419 19,210 -0.04(-1.25%)
Oct 05, 2004 3.450 3.481 3.413 3.463 16,466 +0.01(+0.18%)
Oct 04, 2004 3.500 3.562 3.450 3.456 13,883 -0.06(-1.59%)
Oct 01, 2004 3.537 3.537 3.500 3.512 6,780 +0.00(+0.00%)
Sep 30, 2004 3.438 3.605 3.438 3.512 44,394 -0.04(-1.05%)
Sep 29, 2004 3.475 3.667 3.475 3.549 7,910 +0.07(+2.14%)
Sep 28, 2004 3.438 3.475 3.438 3.475 11,946 +0.02(+0.72%)
Sep 27, 2004 3.549 3.549 3.437 3.450 8,878 -0.04(-1.24%)
Sep 24, 2004 3.382 3.494 3.376 3.494 22,762 +0.09(+2.55%)
Sep 23, 2004 3.407 3.475 3.264 3.407 46,977 -0.07(-1.96%)
Sep 22, 2004 3.419 3.525 3.419 3.475 31,157 -0.02(-0.55%)
Sep 21, 2004 3.593 3.698 3.494 3.494 14,044 -0.13(-3.57%)
Sep 20, 2004 3.525 3.754 3.525 3.624 20,825 -0.03(-0.85%)
Sep 17, 2004 3.989 3.989 3.419 3.655 90,403 -0.33(-8.39%)
Sep 16, 2004 4.181 4.181 3.989 3.989 17,435 -0.03(-0.77%)
Sep 15, 2004 4.020 4.026 3.896 4.020 12,269 +0.06(+1.57%)
Sep 14, 2004 4.026 4.026 3.958 3.958 5,004 -0.04(-0.93%)
Sep 13, 2004 4.311 4.311 3.791 3.995 16,789 -0.20(-4.73%)
Sep 10, 2004 4.076 4.274 4.051 4.194 23,408 +0.10(+2.42%)
Sep 09, 2004 4.095 4.274 3.952 4.095 52,789 +0.13(+3.30%)
Sep 08, 2004 3.785 4.070 3.742 3.964 30,834 +0.21(+5.59%)
Sep 07, 2004 3.971 3.971 3.692 3.754 9,524 +0.06(+1.68%)
Sep 03, 2004 3.735 3.809 3.686 3.692 4,358 -0.05(-1.32%)
Sep 02, 2004 3.766 3.779 3.704 3.741 15,659 -0.04(-1.15%)
Sep 01, 2004 3.710 3.952 3.655 3.785 29,865 +0.12(+3.23%)
Aug 31, 2004 3.562 3.710 3.500 3.666 15,174 -0.02(-0.52%)
Aug 30, 2004 3.729 3.729 3.481 3.686 11,623 +0.01(+0.17%)
Aug 27, 2004 3.333 3.686 3.333 3.679 27,444 +0.40(+12.08%)
Aug 26, 2004 3.240 3.543 3.240 3.283 17,273 -0.20(-5.69%)
Aug 25, 2004 3.320 3.636 3.264 3.481 34,224 +0.17(+5.24%)
Aug 24, 2004 3.326 3.580 3.289 3.308 21,148 -0.07(-2.20%)
Aug 23, 2004 3.264 3.531 3.264 3.382 4,520 -0.17(-4.88%)
Aug 20, 2004 3.264 3.556 3.264 3.556 1,984 -0.03(-0.86%)
Aug 19, 2004 3.357 3.587 3.295 3.587 10,977 +0.15(+4.31%)
Aug 18, 2004 3.326 3.655 3.326 3.439 15,820 -0.20(-5.43%)
Aug 17, 2004 3.500 3.636 3.401 3.636 19,533 +0.14(+4.13%)
Aug 16, 2004 3.388 3.531 3.326 3.492 18,726 +0.08(+2.49%)
Aug 13, 2004 3.605 3.618 3.407 3.407 31,802 -0.25(-6.78%)
Aug 12, 2004 3.785 3.785 3.618 3.655 5,488 -0.09(-2.48%)
Aug 11, 2004 3.661 3.748 3.600 3.748 6,618 +0.03(+0.83%)
Aug 10, 2004 3.543 3.717 3.543 3.717 16,143 +0.02(+0.50%)
Aug 09, 2004 3.631 3.717 3.624 3.698 14,367 -0.03(-0.83%)
Aug 06, 2004 3.543 3.779 3.543 3.729 35,031 -0.04(-0.99%)
Aug 05, 2004 3.599 3.779 3.599 3.766 11,300 -0.01(-0.33%)
Aug 04, 2004 3.772 3.779 3.698 3.779 8,394 -0.02(-0.49%)
Aug 03, 2004 3.741 3.816 3.661 3.797 17,919 +0.08(+2.17%)
Aug 02, 2004 3.543 3.743 3.543 3.717 28,251 +0.09(+2.58%)
Jul 30, 2004 3.636 3.661 3.562 3.623 23,730 -0.09(-2.52%)
Jul 29, 2004 3.593 3.865 3.593 3.717 25,829 -0.03(-0.83%)
Jul 28, 2004 3.884 3.884 3.630 3.748 7,264 -0.06(-1.47%)
Jul 27, 2004 3.568 3.847 3.568 3.803 44,556 +0.06(+1.66%)
Jul 26, 2004 3.674 3.841 3.568 3.741 22,278 +0.02(+0.67%)
Jul 23, 2004 3.487 3.841 3.487 3.717 45,524 +0.12(+3.45%)
Jul 22, 2004 4.095 4.256 3.500 3.593 99,605 -0.34(-8.66%)
Jul 21, 2004 4.150 4.150 3.834 3.933 29,542 +0.06(+1.60%)
Jul 20, 2004 4.268 4.274 3.715 3.872 126,242 -0.25(-6.16%)
Jul 19, 2004 3.816 4.163 3.717 4.125 163,049 +0.40(+10.82%)
Jul 16, 2004 3.902 3.902 3.568 3.723 29,704 -0.18(-4.60%)
Jul 15, 2004 3.655 4.014 3.593 3.902 155,300 +0.25(+6.78%)
Jul 14, 2004 3.717 3.717 3.351 3.655 52,627 +0.21(+6.12%)
Jul 13, 2004 3.717 3.717 3.407 3.444 15,013 -0.09(-2.46%)
Jul 12, 2004 3.469 3.549 3.351 3.531 41,811 +0.04(+1.06%)
Jul 09, 2004 3.283 3.505 3.283 3.494 31,964 +0.19(+5.82%)
Jul 08, 2004 3.655 3.667 3.252 3.302 82,654 -0.28(-7.79%)
Jul 07, 2004 3.562 3.655 3.562 3.580 43,103 +0.05(+1.40%)
Jul 06, 2004 3.444 3.698 3.444 3.531 107,193 +0.16(+4.78%)
Jul 02, 2004 3.221 3.370 3.097 3.370 72,807 +0.42(+14.05%)
Jul 01, 2004 2.980 3.079 2.942 2.955 29,381 -0.04(-1.45%)
Jun 30, 2004 2.942 3.091 2.942 2.998 8,717 -0.04(-1.22%)
Jun 29, 2004 2.787 3.178 2.787 3.035 12,753 -0.07(-2.39%)
Jun 28, 2004 3.159 3.203 3.097 3.110 7,910 -0.06(-1.76%)
Jun 25, 2004 3.122 3.196 3.122 3.165 8,071 +0.02(+0.59%)
Jun 24, 2004 2.998 3.178 2.998 3.147 5,488 +0.03(+0.99%)
Jun 23, 2004 3.128 3.165 3.035 3.116 18,403 +0.12(+3.93%)
Jun 22, 2004 3.184 3.184 2.849 2.998 22,439 -0.16(-5.10%)
Jun 21, 2004 2.583 3.215 2.583 3.159 21,148 -0.09(-2.86%)
Jun 18, 2004 3.159 3.252 3.103 3.252 9,524 +0.03(+0.96%)
Jun 17, 2004 3.023 3.252 3.023 3.221 13,399 +0.05(+1.56%)
Jun 16, 2004 2.503 3.172 2.503 3.172 28,735 +0.06(+1.99%)
Jun 15, 2004 3.221 3.258 3.017 3.110 43,426 -0.12(-3.65%)
Jun 14, 2004 3.283 3.283 3.221 3.227 6,780 -0.06(-1.70%)
Jun 10, 2004 3.333 3.333 3.283 3.283 6,941 +0.00(+0.00%)
Jun 09, 2004 3.289 3.333 3.283 3.283 3,551 +0.03(+0.95%)
Jun 08, 2004 3.190 3.264 3.190 3.252 11,300 +0.06(+1.74%)
Jun 07, 2004 3.314 3.339 3.190 3.196 11,946 -0.12(-3.55%)
Jun 04, 2004 3.289 3.364 3.233 3.314 7,587 +0.02(+0.75%)
Jun 03, 2004 3.284 3.289 3.283 3.289 2,582 -0.06(-1.67%)
Jun 02, 2004 3.103 3.388 3.097 3.345 46,009 +0.05(+1.50%)
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.