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

Heico Cp Cl A (NY: HEI-A )

177.10 +0.44 (+0.25%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jun 4, 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 (%)
May 29, 2009 5.939 6.403 5.899 6.239 222,921 +0.28(+4.72%)
May 28, 2009 5.591 5.981 5.518 5.958 464,801 +0.18(+3.20%)
May 27, 2009 5.794 5.869 5.729 5.773 122,480 -0.07(-1.22%)
May 26, 2009 5.446 5.929 5.325 5.845 142,226 +0.40(+7.36%)
May 22, 2009 5.450 5.606 5.291 5.444 83,045 +0.03(+0.46%)
May 21, 2009 5.474 5.553 5.285 5.419 146,942 -0.20(-3.47%)
May 20, 2009 5.402 5.702 5.402 5.614 200,800 +0.18(+3.40%)
May 19, 2009 5.306 5.522 5.180 5.430 144,414 +0.03(+0.58%)
May 18, 2009 4.981 5.398 4.981 5.398 366,759 +0.32(+6.32%)
May 15, 2009 5.218 5.320 4.878 5.077 404,777 -0.34(-6.31%)
May 14, 2009 5.304 5.474 5.304 5.419 70,981 +0.12(+2.17%)
May 13, 2009 5.488 5.488 5.193 5.304 133,991 -0.18(-3.29%)
May 12, 2009 5.767 5.767 5.415 5.484 112,414 -0.25(-4.28%)
May 11, 2009 5.683 5.740 5.551 5.729 130,577 +0.05(+0.81%)
May 08, 2009 5.610 5.723 5.450 5.683 107,126 +0.04(+0.74%)
May 07, 2009 5.631 5.648 5.471 5.641 165,944 +0.01(+0.19%)
May 06, 2009 5.453 5.677 5.453 5.631 163,750 +0.18(+3.27%)
May 05, 2009 5.385 5.471 5.247 5.453 298,271 +0.07(+1.25%)
May 04, 2009 5.291 5.436 5.291 5.385 126,013 +0.09(+1.78%)
May 01, 2009 5.295 5.350 5.100 5.291 590,386 +0.06(+1.12%)
Apr 30, 2009 5.528 5.528 5.149 5.232 226,640 -0.18(-3.29%)
Apr 29, 2009 5.434 5.480 5.390 5.411 164,680 +0.05(+0.86%)
Apr 28, 2009 5.505 5.505 5.199 5.365 219,612 -0.14(-2.48%)
Apr 27, 2009 5.469 5.606 5.211 5.501 466,270 +0.03(+0.61%)
Apr 24, 2009 5.394 5.504 5.201 5.467 190,320 +0.07(+1.24%)
Apr 23, 2009 5.459 5.635 5.291 5.400 172,371 +0.01(+0.19%)
Apr 22, 2009 5.297 5.541 5.195 5.390 280,861 -0.00(-0.08%)
Apr 21, 2009 5.371 5.461 5.341 5.394 88,338 +0.05(+0.98%)
Apr 20, 2009 5.467 5.474 5.220 5.341 82,507 -0.20(-3.60%)
Apr 17, 2009 5.539 5.679 5.484 5.541 188,498 +0.00(+0.04%)
Apr 16, 2009 5.314 5.608 5.205 5.539 179,061 +0.31(+5.89%)
Apr 15, 2009 5.025 5.230 4.981 5.230 154,414 +0.11(+2.21%)
Apr 14, 2009 5.073 5.281 4.907 5.117 125,536 +0.05(+0.99%)
Apr 13, 2009 5.081 5.130 4.914 5.067 207,939 +0.03(+0.54%)
Apr 09, 2009 4.937 5.090 4.937 5.039 100,913 +0.11(+2.30%)
Apr 08, 2009 4.960 4.960 4.851 4.926 43,177 +0.06(+1.21%)
Apr 07, 2009 4.823 4.928 4.792 4.867 798,206 +0.09(+1.80%)
Apr 06, 2009 4.765 4.813 4.712 4.782 643,544 -0.07(-1.34%)
Apr 03, 2009 4.771 4.874 4.763 4.847 53,710 +0.09(+1.99%)
Apr 02, 2009 4.419 4.788 4.419 4.752 176,248 +0.29(+6.54%)
Apr 01, 2009 4.312 4.473 4.180 4.461 83,136 +0.13(+3.10%)
Mar 31, 2009 4.318 4.406 4.142 4.326 233,345 +0.14(+3.36%)
Mar 30, 2009 4.320 4.320 4.031 4.186 268,445 -0.39(-8.52%)
Mar 26, 2009 4.433 4.576 4.433 4.576 110,340 +0.23(+5.21%)
Mar 25, 2009 4.362 4.530 4.199 4.349 131,564 -0.07(-1.52%)
Mar 24, 2009 4.331 4.473 4.329 4.417 105,490 +0.09(+1.99%)
Mar 23, 2009 4.226 4.343 4.186 4.331 706,615 +0.14(+3.35%)
Mar 20, 2009 4.264 4.341 4.173 4.190 134,172 -0.13(-3.01%)
Mar 19, 2009 4.243 4.404 4.173 4.320 108,957 +0.04(+0.93%)
Mar 18, 2009 4.203 4.310 4.062 4.280 103,549 -0.03(-0.63%)
Mar 17, 2009 4.303 4.324 4.157 4.308 166,978 -0.03(-0.77%)
Mar 16, 2009 4.406 4.486 4.333 4.341 203,590 -0.05(-1.15%)
Mar 13, 2009 4.257 4.433 4.257 4.391 0 +0.04(+0.82%)
Mar 12, 2009 4.230 4.364 4.186 4.356 90,079 -0.00(-0.10%)
Mar 11, 2009 3.985 4.423 3.985 4.360 411,357 +0.26(+6.45%)
Mar 10, 2009 3.987 4.387 3.987 4.096 195,159 +0.11(+2.68%)
Mar 09, 2009 4.094 4.194 3.985 3.989 165,977 -0.14(-3.40%)
Mar 06, 2009 4.089 4.167 3.970 4.129 0 +0.05(+1.19%)
Mar 05, 2009 4.089 4.152 3.985 4.081 165,667 -0.03(-0.82%)
Mar 04, 2009 4.092 4.228 4.022 4.115 308,876 +0.27(+6.92%)
Mar 02, 2009 3.922 4.008 3.800 3.848 752,253 -0.34(-8.11%)
Feb 27, 2009 4.173 4.274 4.087 4.188 0 -0.01(-0.20%)
Feb 26, 2009 4.037 4.249 3.932 4.196 636,162 +0.13(+3.25%)
Feb 25, 2009 4.096 4.096 3.649 4.064 1,947,346 -0.98(-19.42%)
Feb 24, 2009 4.951 5.090 4.847 5.044 65,693 +0.05(+0.97%)
Feb 23, 2009 5.075 5.220 4.891 4.995 278,029 -0.24(-4.64%)
Feb 20, 2009 4.998 5.258 4.998 5.239 280,351 -0.01(-0.28%)
Feb 19, 2009 5.220 5.388 5.102 5.253 238,528 +0.02(+0.32%)
Feb 18, 2009 5.516 5.643 5.075 5.237 398,907 -0.41(-7.24%)
Feb 17, 2009 5.702 5.807 5.553 5.646 414,757 -0.13(-2.18%)
Feb 13, 2009 5.641 5.880 5.641 5.771 202,055 +0.03(+0.51%)
Feb 12, 2009 5.872 5.872 5.465 5.742 346,689 -0.20(-3.29%)
Feb 11, 2009 6.143 6.143 5.463 5.937 162,930 -0.18(-2.88%)
Feb 10, 2009 6.019 6.237 5.910 6.113 171,813 -0.12(-1.85%)
Feb 09, 2009 6.273 6.335 6.119 6.229 150,241 -0.07(-1.03%)
Feb 06, 2009 6.029 6.417 6.029 6.294 96,402 -0.02(-0.30%)
Feb 05, 2009 6.287 6.424 6.209 6.312 118,427 +0.03(+0.40%)
Feb 04, 2009 5.815 6.346 5.815 6.287 97,632 +0.05(+0.81%)
Feb 03, 2009 6.082 6.239 5.830 6.237 103,092 +0.11(+1.74%)
Feb 02, 2009 6.080 6.254 5.736 6.130 237,145 +0.03(+0.48%)
Jan 30, 2009 6.254 6.291 6.092 6.101 0 -0.10(-1.56%)
Jan 29, 2009 6.080 6.239 6.036 6.197 142,164 +0.04(+0.68%)
Jan 28, 2009 5.977 6.195 5.948 6.155 90,723 +0.10(+1.66%)
Jan 27, 2009 5.866 6.082 5.866 6.054 33,435 +0.21(+3.51%)
Jan 26, 2009 5.746 5.954 5.745 5.849 91,619 +0.06(+0.98%)
Jan 23, 2009 5.872 5.903 5.685 5.792 105,648 -0.18(-3.09%)
Jan 22, 2009 5.977 6.044 5.799 5.977 72,031 -0.05(-0.87%)
Jan 21, 2009 5.520 6.034 5.488 6.029 120,110 +0.44(+7.88%)
Jan 20, 2009 5.734 5.746 5.589 5.589 34,155 -0.25(-4.24%)
Jan 16, 2009 5.698 5.870 5.667 5.836 78,415 +0.14(+2.47%)
Jan 15, 2009 5.620 5.813 5.388 5.696 94,327 +0.13(+2.26%)
Jan 14, 2009 5.776 5.776 5.474 5.570 80,862 -0.28(-4.80%)
Jan 13, 2009 5.933 6.027 5.673 5.851 141,420 -0.13(-2.14%)
Jan 12, 2009 6.159 6.277 5.924 5.979 125,813 -0.14(-2.30%)
Jan 09, 2009 6.306 6.350 6.067 6.119 85,344 -0.24(-3.79%)
Jan 08, 2009 6.252 6.554 6.252 6.361 183,897 -0.05(-0.75%)
Jan 07, 2009 6.306 6.577 6.203 6.409 122,256 -0.09(-1.42%)
Jan 06, 2009 6.277 6.501 6.277 6.501 117,135 +0.28(+4.48%)
Jan 05, 2009 6.164 6.342 5.891 6.222 112,066 +0.08(+1.26%)
Jan 02, 2009 5.883 6.252 5.883 6.145 0 +0.07(+1.17%)
Jan 01, 2009 6.031 6.172 5.939 6.073 0 +0.00(+0.00%)
Dec 31, 2008 6.031 6.172 5.939 6.073 186,424 +0.12(+1.94%)
Dec 30, 2008 5.903 6.082 5.784 5.958 138,230 -0.04(-0.73%)
Dec 29, 2008 6.057 6.319 5.799 6.002 223,817 -0.05(-0.90%)
Dec 26, 2008 5.998 6.138 5.941 6.057 78,229 -0.03(-0.55%)
Dec 24, 2008 5.841 6.134 5.631 6.090 57,854 +0.26(+4.46%)
Dec 23, 2008 6.105 6.107 5.625 5.830 126,600 -0.13(-2.11%)
Dec 22, 2008 5.916 6.392 5.725 5.956 390,405 -0.05(-0.84%)
Dec 19, 2008 5.581 6.006 5.572 6.006 290,184 +0.43(+7.63%)
Dec 18, 2008 4.614 5.692 4.614 5.581 286,536 +0.83(+17.38%)
Dec 17, 2008 4.278 4.813 4.278 4.754 479,750 +0.07(+1.43%)
Dec 16, 2008 4.192 4.704 4.148 4.687 194,091 +0.27(+6.11%)
Dec 15, 2008 4.477 4.677 4.249 4.417 188,789 -0.15(-3.20%)
Dec 12, 2008 4.519 4.601 4.404 4.563 230,226 +0.04(+0.97%)
Dec 11, 2008 4.637 4.637 4.419 4.519 70,610 -0.14(-3.02%)
Dec 10, 2008 4.511 4.700 4.498 4.660 751,342 +0.20(+4.42%)
Dec 09, 2008 4.777 4.853 4.383 4.463 257,663 -0.28(-5.97%)
Dec 08, 2008 4.786 4.888 4.643 4.746 267,252 -0.03(-0.61%)
Dec 05, 2008 4.721 4.821 4.561 4.775 160,508 +0.03(+0.62%)
Dec 04, 2008 4.756 4.905 4.593 4.746 167,789 -0.10(-2.08%)
Dec 03, 2008 4.702 4.943 4.626 4.847 204,491 +0.09(+1.90%)
Dec 02, 2008 4.597 4.817 4.515 4.756 136,671 +0.20(+4.47%)
Dec 01, 2008 4.769 4.819 4.505 4.553 113,248 -0.32(-6.58%)
Nov 28, 2008 4.551 4.895 4.551 4.874 67,019 +0.17(+3.52%)
Nov 26, 2008 4.408 4.729 4.339 4.708 254,068 +0.23(+5.10%)
Nov 25, 2008 4.450 4.496 4.228 4.480 384,950 +0.08(+1.71%)
Nov 24, 2008 4.257 4.404 4.127 4.404 283,012 +0.16(+3.75%)
Nov 21, 2008 4.079 4.312 3.832 4.245 543,313 +0.19(+4.65%)
Nov 20, 2008 4.247 4.404 4.008 4.056 166,835 -0.17(-4.02%)
Nov 19, 2008 4.404 4.509 4.194 4.226 126,714 -0.25(-5.49%)
Nov 18, 2008 4.362 4.513 4.215 4.471 244,693 +0.01(+0.33%)
Nov 17, 2008 4.597 4.654 4.278 4.456 253,081 -0.21(-4.41%)
Nov 14, 2008 4.901 5.029 4.616 4.662 0 -0.37(-7.37%)
Nov 13, 2008 4.895 5.033 4.689 5.033 196,456 +0.15(+3.05%)
Nov 12, 2008 5.383 5.404 4.784 4.884 330,672 -0.53(-9.76%)
Nov 11, 2008 5.295 5.664 5.211 5.413 437,893 +0.01(+0.12%)
Nov 10, 2008 5.526 5.578 5.318 5.406 107,307 -0.17(-3.12%)
Nov 07, 2008 5.581 5.738 5.430 5.581 71,287 -0.05(-0.86%)
Nov 06, 2008 5.662 5.811 5.601 5.629 96,087 -0.15(-2.58%)
Nov 05, 2008 5.977 6.019 5.771 5.778 87,676 -0.35(-5.65%)
Nov 04, 2008 6.187 6.361 5.975 6.124 69,718 -0.04(-0.58%)
Nov 03, 2008 6.126 6.260 5.964 6.159 175,170 +0.27(+4.63%)
Oct 31, 2008 5.834 6.013 5.704 5.887 253,863 -0.01(-0.25%)
Oct 30, 2008 5.560 5.901 5.543 5.901 314,250 +0.26(+4.65%)
Oct 29, 2008 5.885 5.885 5.543 5.639 520,725 -0.17(-2.96%)
Oct 28, 2008 5.453 5.811 5.384 5.811 645,218 +0.38(+6.99%)
Oct 27, 2008 5.457 5.562 5.375 5.432 309,157 -0.13(-2.26%)
Oct 24, 2008 5.258 5.736 5.243 5.557 252,537 -0.00(-0.04%)
Oct 23, 2008 5.484 5.765 5.400 5.560 256,133 +0.03(+0.45%)
Oct 22, 2008 5.576 5.576 5.348 5.534 352,840 -0.06(-1.12%)
Oct 21, 2008 5.667 5.767 5.522 5.597 225,467 -0.10(-1.69%)
Oct 20, 2008 5.565 5.742 5.450 5.694 207,471 +0.09(+1.69%)
Oct 17, 2008 5.587 5.832 5.430 5.599 0 -0.16(-2.79%)
Oct 16, 2008 5.285 5.763 5.140 5.760 181,603 +0.57(+11.03%)
Oct 15, 2008 5.474 5.505 5.157 5.188 262,322 -0.36(-6.44%)
Oct 14, 2008 5.698 5.799 5.490 5.545 243,220 -0.05(-0.90%)
Oct 13, 2008 4.951 5.595 4.951 5.595 645,108 +0.53(+10.48%)
Oct 10, 2008 4.194 5.149 4.157 5.065 862,097 -0.03(-0.62%)
Oct 09, 2008 5.169 5.390 5.077 5.096 258,984 -0.08(-1.50%)
Oct 08, 2008 5.474 5.578 5.071 5.174 654,282 -0.35(-6.34%)
Oct 07, 2008 5.381 5.560 5.287 5.524 375,628 +0.07(+1.31%)
Oct 06, 2008 5.557 5.568 5.348 5.453 351,023 -0.16(-2.80%)
Oct 03, 2008 5.432 5.767 5.432 5.610 0 +0.11(+2.02%)
Oct 02, 2008 5.830 5.851 5.432 5.499 584,159 -0.35(-5.92%)
Oct 01, 2008 5.853 5.906 5.780 5.845 566,997 -0.04(-0.68%)
Sep 30, 2008 5.851 5.895 5.746 5.885 334,777 +0.11(+1.96%)
Sep 29, 2008 5.983 5.983 5.708 5.771 401,444 -0.34(-5.49%)
Sep 26, 2008 6.180 6.180 6.031 6.107 0 -0.18(-2.87%)
Sep 25, 2008 6.153 6.312 6.092 6.287 625,143 +0.06(+0.98%)
Sep 24, 2008 6.281 6.291 6.159 6.226 324,134 -0.12(-1.92%)
Sep 23, 2008 6.572 6.572 6.212 6.348 381,817 -0.29(-4.30%)
Sep 22, 2008 6.839 6.839 6.419 6.633 1,055,245 -0.21(-3.01%)
Sep 19, 2008 7.590 7.590 6.803 6.839 0 -0.15(-2.10%)
Sep 18, 2008 6.480 6.986 6.218 6.986 523,686 +0.49(+7.49%)
Sep 17, 2008 6.501 6.558 6.367 6.499 114,402 -0.08(-1.24%)
Sep 16, 2008 6.342 6.635 6.342 6.581 131,707 +0.18(+2.85%)
Sep 15, 2008 6.344 6.449 6.252 6.398 197,968 -0.03(-0.47%)
Sep 12, 2008 6.367 6.489 6.367 6.429 190,272 +0.01(+0.08%)
Sep 11, 2008 6.421 6.507 6.329 6.424 121,130 -0.03(-0.45%)
Sep 10, 2008 6.302 6.524 6.287 6.453 349,750 +0.16(+2.57%)
Sep 09, 2008 6.157 6.428 6.084 6.291 495,600 +0.10(+1.66%)
Sep 08, 2008 6.201 6.390 5.683 6.189 527,553 +0.25(+4.20%)
Sep 05, 2008 5.987 6.048 5.740 5.939 0 -0.03(-0.49%)
Sep 04, 2008 5.687 5.968 5.681 5.968 920,219 +0.07(+1.10%)
Sep 03, 2008 6.063 6.063 5.872 5.903 811,910 -0.10(-1.64%)
Sep 02, 2008 5.851 6.090 5.851 6.002 818,348 -0.04(-0.63%)
Aug 29, 2008 6.134 6.235 5.996 6.040 0 -0.13(-2.04%)
Aug 28, 2008 5.987 6.237 5.829 6.166 1,258,058 +0.16(+2.73%)
Aug 27, 2008 5.981 6.002 5.876 6.002 48,565 -0.01(-0.21%)
Aug 26, 2008 5.918 6.084 5.872 6.015 105,032 +0.07(+1.09%)
Aug 25, 2008 6.117 6.117 5.901 5.950 60,644 -0.16(-2.61%)
Aug 22, 2008 5.901 6.119 5.901 6.109 0 +0.09(+1.46%)
Aug 21, 2008 6.059 6.092 6.021 6.021 33,769 -0.07(-1.20%)
Aug 20, 2008 6.038 6.182 6.038 6.094 95,844 +0.01(+0.24%)
Aug 19, 2008 6.304 6.307 6.071 6.080 426,426 -0.29(-4.51%)
Aug 18, 2008 6.136 6.373 6.136 6.367 190,234 +0.02(+0.33%)
Aug 15, 2008 6.426 6.426 6.195 6.346 0 -0.02(-0.26%)
Aug 14, 2008 6.189 6.377 6.189 6.363 159,206 +0.12(+1.95%)
Aug 13, 2008 6.252 6.275 6.153 6.241 96,035 +0.01(+0.13%)
Aug 12, 2008 6.356 6.356 6.172 6.233 152,111 -0.08(-1.26%)
Aug 11, 2008 6.147 6.352 6.084 6.312 93,946 +0.22(+3.69%)
Aug 08, 2008 5.979 6.191 5.979 6.088 161,018 +0.11(+1.82%)
Aug 07, 2008 6.132 6.132 5.964 5.979 270,071 -0.22(-3.49%)
Aug 06, 2008 6.199 6.270 6.195 6.195 136,876 -0.04(-0.61%)
Aug 05, 2008 6.040 6.250 6.040 6.233 292,301 +0.19(+3.19%)
Aug 04, 2008 5.945 6.088 5.922 6.040 267,505 +0.04(+0.59%)
Aug 01, 2008 5.924 6.006 5.883 6.004 78,268 +0.06(+1.02%)
Jul 31, 2008 5.960 5.960 5.843 5.943 68,283 -0.06(-0.98%)
Jul 30, 2008 5.981 6.054 5.918 6.002 118,951 -0.04(-0.59%)
Jul 29, 2008 6.038 6.155 5.966 6.038 66,399 +0.12(+2.09%)
Jul 28, 2008 6.019 6.111 5.788 5.914 151,157 -0.19(-3.13%)
Jul 25, 2008 5.927 6.218 5.927 6.105 69,966 +0.11(+1.89%)
Jul 24, 2008 6.178 6.268 5.929 5.992 173,749 -0.30(-4.77%)
Jul 23, 2008 6.231 6.382 6.174 6.291 102,090 -0.01(-0.23%)
Jul 22, 2008 5.581 6.346 5.576 6.306 336,399 +0.59(+10.27%)
Jul 21, 2008 5.557 5.732 5.497 5.719 313,105 +0.21(+3.85%)
Jul 18, 2008 5.614 5.654 5.404 5.507 172,762 -0.10(-1.80%)
Jul 17, 2008 5.629 5.677 5.557 5.608 232,644 -0.02(-0.37%)
Jul 16, 2008 5.390 5.662 5.390 5.629 336,203 +0.20(+3.71%)
Jul 15, 2008 5.323 5.501 5.216 5.427 222,592 +0.05(+0.98%)
Jul 14, 2008 5.266 5.518 5.266 5.375 95,367 -0.03(-0.47%)
Jul 11, 2008 5.465 5.520 5.348 5.400 210,270 -0.13(-2.31%)
Jul 10, 2008 5.318 5.589 5.318 5.528 96,793 +0.12(+2.29%)
Jul 09, 2008 5.652 5.652 5.404 5.404 108,857 -0.19(-3.34%)
Jul 08, 2008 5.316 5.597 5.316 5.591 87,690 +0.21(+3.94%)
Jul 07, 2008 5.415 5.459 5.285 5.379 322,933 -0.01(-0.19%)
Jul 04, 2008 5.406 5.461 5.289 5.390 151,896 +0.00(+0.00%)
Jul 03, 2008 5.406 5.461 5.289 5.390 151,896 +0.04(+0.67%)
Jul 02, 2008 5.484 5.660 5.339 5.354 597,510 -0.20(-3.66%)
Jul 01, 2008 5.486 5.601 5.457 5.557 623,870 -0.02(-0.30%)
Jun 30, 2008 5.704 5.738 5.574 5.574 512,380 -0.14(-2.53%)
Jun 27, 2008 5.824 5.824 5.694 5.719 555,038 -0.04(-0.69%)
Jun 26, 2008 5.834 5.887 5.694 5.759 501,756 -0.09(-1.49%)
Jun 25, 2008 6.109 6.126 5.708 5.846 797,643 -0.26(-4.27%)
Jun 24, 2008 6.155 6.155 6.082 6.107 655,160 -0.03(-0.51%)
Jun 23, 2008 6.241 6.308 6.138 6.138 259,399 -0.17(-2.66%)
Jun 20, 2008 6.315 6.438 6.222 6.306 407,695 -0.03(-0.40%)
Jun 19, 2008 6.245 6.335 6.082 6.331 838,942 +0.27(+4.54%)
Jun 18, 2008 6.568 6.568 6.048 6.057 264,706 -0.53(-8.03%)
Jun 17, 2008 6.535 6.633 6.501 6.585 1,062,927 +0.07(+1.03%)
Jun 16, 2008 6.501 6.610 6.478 6.518 180,482 +0.07(+1.11%)
Jun 13, 2008 6.338 6.763 6.338 6.447 326,862 +0.15(+2.40%)
Jun 12, 2008 6.763 6.921 6.201 6.296 844,655 -0.47(-6.91%)
Jun 11, 2008 6.965 7.004 6.631 6.763 553,827 -0.20(-2.86%)
Jun 10, 2008 6.939 6.992 6.877 6.963 297,060 -0.04(-0.60%)
Jun 09, 2008 7.183 7.183 6.774 7.004 770,754 -0.02(-0.30%)
Jun 06, 2008 7.969 7.969 6.711 7.025 2,270,799 -1.02(-12.67%)
Jun 05, 2008 8.074 8.091 8.009 8.045 61,988 +0.03(+0.34%)
Jun 04, 2008 8.091 8.175 7.948 8.017 85,401 -0.08(-0.96%)
Jun 03, 2008 8.319 8.487 7.961 8.095 89,607 -0.18(-2.13%)
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.