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

Ceco Environmental Corp (NQ: CECO )

24.81 -0.52 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2005 32.61 32.88 31.29 31.44 3,578,835 -1.02(-3.14%)
Apr 28, 2005 33.32 33.32 32.21 32.46 2,265,966 -0.91(-2.73%)
Apr 27, 2005 33.00 34.02 32.55 33.37 2,201,969 -0.49(-1.45%)
Apr 26, 2005 34.21 34.43 33.78 33.86 1,733,238 -0.24(-0.70%)
Apr 25, 2005 33.33 34.45 32.96 34.10 1,983,694 +1.04(+3.15%)
Apr 22, 2005 32.64 33.15 32.18 33.06 1,772,687 +0.67(+2.07%)
Apr 21, 2005 32.25 32.89 32.19 32.39 1,580,234 +0.38(+1.19%)
Apr 20, 2005 33.66 33.75 31.95 32.01 2,596,378 -1.72(-5.10%)
Apr 19, 2005 33.45 34.00 33.27 33.73 1,598,321 +0.47(+1.41%)
Apr 18, 2005 32.86 33.54 32.76 33.26 1,487,619 +0.53(+1.62%)
Apr 15, 2005 32.38 33.83 32.38 32.73 2,935,702 +0.34(+1.05%)
Apr 14, 2005 32.75 33.16 32.36 32.39 1,224,417 -0.37(-1.13%)
Apr 13, 2005 32.77 33.40 32.31 32.76 1,794,802 -0.01(-0.03%)
Apr 12, 2005 33.21 33.42 32.40 32.77 2,129,921 -0.29(-0.88%)
Apr 11, 2005 33.63 33.70 32.00 33.06 3,112,160 +1.06(+3.31%)
Apr 08, 2005 33.34 33.34 31.76 32.00 2,467,936 -1.34(-4.02%)
Apr 07, 2005 33.27 33.47 32.82 33.34 1,247,921 +0.07(+0.21%)
Apr 06, 2005 34.21 34.36 33.25 33.27 1,167,918 -0.70(-2.06%)
Apr 05, 2005 32.51 35.63 32.49 33.97 4,860,338 +1.59(+4.91%)
Apr 04, 2005 33.44 33.45 31.77 32.38 3,309,211 -1.08(-3.23%)
Apr 01, 2005 34.44 34.84 33.38 33.46 1,451,524 -0.80(-2.34%)
Mar 31, 2005 33.99 34.91 33.35 34.26 1,805,140 +0.20(+0.59%)
Mar 30, 2005 33.92 34.51 32.66 34.06 2,155,000 +0.36(+1.07%)
Mar 29, 2005 34.10 34.55 33.14 33.70 2,762,031 -0.90(-2.60%)
Mar 28, 2005 35.00 35.00 34.56 34.60 1,227,029 -0.38(-1.09%)
Mar 24, 2005 34.95 35.82 34.60 34.98 1,111,974 -0.40(-1.13%)
Mar 23, 2005 35.12 35.83 35.12 35.38 1,004,488 +0.15(+0.43%)
Mar 22, 2005 36.68 36.68 35.12 35.23 1,658,984 -1.31(-3.59%)
Mar 21, 2005 36.96 37.18 36.17 36.54 1,228,184 -0.53(-1.43%)
Mar 18, 2005 36.61 37.20 36.50 37.07 1,829,775 +0.43(+1.17%)
Mar 17, 2005 36.21 37.47 36.21 36.64 2,393,133 +0.29(+0.80%)
Mar 16, 2005 32.73 38.13 32.50 36.35 8,874,341 +3.61(+11.03%)
Mar 15, 2005 33.08 33.27 32.58 32.74 763,252 -0.30(-0.91%)
Mar 14, 2005 33.20 33.63 32.81 33.04 1,421,523 -0.18(-0.54%)
Mar 11, 2005 33.88 34.17 32.94 33.22 1,509,831 -0.40(-1.19%)
Mar 10, 2005 34.30 34.44 33.45 33.62 1,913,693 -0.66(-1.93%)
Mar 09, 2005 35.13 35.32 34.11 34.28 1,736,418 -0.90(-2.56%)
Mar 08, 2005 35.68 35.85 34.81 35.18 1,266,653 -0.68(-1.90%)
Mar 07, 2005 35.61 36.07 35.15 35.86 863,751 +0.57(+1.62%)
Mar 04, 2005 34.89 35.98 34.69 35.29 1,216,632 +0.66(+1.91%)
Mar 03, 2005 34.56 34.92 34.50 34.63 1,161,952 -0.15(-0.43%)
Mar 02, 2005 34.69 35.05 34.40 34.78 1,193,034 -0.07(-0.20%)
Mar 01, 2005 34.15 35.25 34.15 34.85 2,031,885 +0.70(+2.05%)
Feb 28, 2005 35.11 35.29 33.70 34.15 2,509,173 -0.90(-2.57%)
Feb 25, 2005 34.86 35.50 34.50 35.05 1,122,286 +0.32(+0.92%)
Feb 24, 2005 34.17 34.88 33.62 34.73 1,554,761 +0.40(+1.17%)
Feb 23, 2005 33.97 34.56 33.30 34.33 2,242,758 +0.41(+1.21%)
Feb 22, 2005 35.59 35.77 33.71 33.92 3,555,666 -1.99(-5.54%)
Feb 18, 2005 36.65 37.27 35.59 35.91 2,949,869 -0.78(-2.13%)
Feb 17, 2005 37.15 37.78 36.50 36.69 2,017,628 -0.50(-1.34%)
Feb 16, 2005 36.40 37.19 35.31 37.19 8,100,201 -2.02(-5.15%)
Feb 15, 2005 39.95 40.09 38.66 39.21 2,569,140 -0.39(-0.98%)
Feb 14, 2005 39.10 40.66 39.01 39.60 2,168,391 +0.92(+2.38%)
Feb 11, 2005 38.31 39.25 38.31 38.68 1,174,744 +0.24(+0.62%)
Feb 10, 2005 40.17 40.30 38.01 38.44 2,776,958 -1.77(-4.40%)
Feb 09, 2005 41.03 41.03 39.98 40.21 1,082,891 -0.74(-1.81%)
Feb 08, 2005 40.44 41.61 40.43 40.95 1,779,355 +0.44(+1.09%)
Feb 07, 2005 40.50 41.00 40.32 40.51 741,896 -0.14(-0.34%)
Feb 04, 2005 39.94 40.87 39.94 40.65 1,202,898 +0.43(+1.07%)
Feb 03, 2005 40.35 40.77 39.66 40.22 1,218,595 -0.02(-0.05%)
Feb 02, 2005 40.56 40.91 40.21 40.24 1,196,045 -0.32(-0.79%)
Feb 01, 2005 39.85 40.64 39.15 40.56 3,301,629 +0.26(+0.65%)
Jan 31, 2005 38.81 40.54 38.61 40.30 7,945,805 +2.38(+6.28%)
Jan 28, 2005 39.11 39.30 36.57 37.92 5,268,661 -1.09(-2.79%)
Jan 27, 2005 38.76 39.40 38.11 39.01 1,478,533 +0.17(+0.44%)
Jan 26, 2005 39.89 39.94 38.48 38.84 1,390,514 -0.58(-1.47%)
Jan 25, 2005 39.48 39.98 39.20 39.42 1,117,389 +0.04(+0.10%)
Jan 24, 2005 41.30 41.75 39.16 39.38 2,808,560 -0.09(-0.24%)
Jan 21, 2005 39.54 39.83 39.27 39.47 1,536,116 -0.07(-0.17%)
Jan 20, 2005 39.51 40.23 39.36 39.54 974,479 -0.20(-0.50%)
Jan 19, 2005 40.80 40.90 39.62 39.74 1,818,196 -1.03(-2.53%)
Jan 18, 2005 40.95 41.15 40.27 40.77 1,155,965 -0.23(-0.56%)
Jan 14, 2005 41.28 41.38 40.70 41.00 1,638,303 -0.09(-0.22%)
Jan 13, 2005 42.43 42.43 41.08 41.09 2,522,993 -0.95(-2.26%)
Jan 12, 2005 42.20 42.27 41.75 42.04 2,453,644 -0.01(-0.02%)
Jan 11, 2005 40.66 42.41 40.62 42.05 3,145,585 +1.80(+4.47%)
Jan 10, 2005 40.09 40.65 40.00 40.25 889,365 +0.15(+0.37%)
Jan 07, 2005 40.56 40.70 39.98 40.10 1,238,600 -0.22(-0.55%)
Jan 06, 2005 39.87 40.97 39.87 40.32 1,494,395 +0.10(+0.25%)
Jan 05, 2005 39.66 40.66 39.29 40.22 1,980,943 +0.67(+1.69%)
Jan 04, 2005 40.34 40.67 38.94 39.55 1,847,509 -0.16(-0.40%)
Jan 03, 2005 41.00 41.00 39.47 39.71 1,760,318 -0.29(-0.72%)
Dec 31, 2004 40.48 40.49 39.97 40.00 879,000 -0.40(-0.99%)
Dec 30, 2004 40.00 40.50 39.95 40.40 840,200 +0.30(+0.75%)
Dec 29, 2004 39.49 40.15 39.02 40.10 1,588,300 +0.67(+1.70%)
Dec 28, 2004 38.26 39.43 38.21 39.43 642,900 +0.82(+2.12%)
Dec 27, 2004 39.00 39.46 38.04 38.61 843,200 -0.30(-0.77%)
Dec 23, 2004 39.00 39.69 38.01 38.91 1,204,600 -0.06(-0.15%)
Dec 22, 2004 38.00 39.21 37.99 38.97 1,638,100 +0.81(+2.12%)
Dec 21, 2004 36.95 38.28 36.88 38.16 1,640,400 +1.18(+3.19%)
Dec 20, 2004 37.15 38.11 36.52 36.98 1,652,700 +0.47(+1.29%)
Dec 17, 2004 38.27 38.34 35.60 36.51 3,988,700 -1.34(-3.54%)
Dec 16, 2004 38.00 38.37 37.25 37.85 4,248,300 -1.20(-3.07%)
Dec 15, 2004 39.81 41.30 38.13 39.05 4,760,800 -1.15(-2.86%)
Dec 14, 2004 40.17 41.66 39.77 40.20 4,055,100 +0.32(+0.80%)
Dec 13, 2004 40.94 41.50 39.47 39.88 1,868,700 -0.97(-2.37%)
Dec 10, 2004 41.16 41.31 39.88 40.85 1,405,000 -0.32(-0.78%)
Dec 09, 2004 42.02 42.65 40.64 41.17 2,842,300 -1.15(-2.72%)
Dec 08, 2004 41.38 43.09 41.11 42.32 2,420,800 +1.61(+3.95%)
Dec 07, 2004 39.65 42.20 37.61 40.71 4,052,800 +0.85(+2.13%)
Dec 06, 2004 38.62 40.65 38.61 39.86 1,977,100 +0.80(+2.05%)
Dec 03, 2004 40.34 40.43 38.94 39.06 1,647,700 -1.29(-3.20%)
Dec 02, 2004 40.59 41.15 40.09 40.35 1,621,900 -0.10(-0.25%)
Dec 01, 2004 38.81 40.50 38.74 40.45 1,657,700 +1.55(+3.98%)
Nov 30, 2004 38.74 39.25 38.18 38.90 1,273,700 +0.00(+0.00%)
Nov 29, 2004 39.05 39.34 38.00 38.90 1,406,300 +0.59(+1.54%)
Nov 26, 2004 38.89 39.25 38.20 38.31 528,800 -0.70(-1.79%)
Nov 24, 2004 37.38 39.20 37.38 39.01 2,257,800 +1.92(+5.18%)
Nov 23, 2004 36.67 37.36 36.53 37.09 1,239,200 +0.04(+0.11%)
Nov 22, 2004 35.44 37.49 35.25 37.05 2,312,400 +2.04(+5.83%)
Nov 19, 2004 37.63 37.68 34.63 35.01 3,936,500 -2.43(-6.49%)
Nov 18, 2004 37.48 37.67 36.87 37.44 2,108,500 +0.00(+0.00%)
Nov 17, 2004 37.30 37.52 36.75 37.44 2,151,700 +0.73(+1.99%)
Nov 16, 2004 35.80 37.29 35.27 36.71 3,072,400 +0.91(+2.54%)
Nov 15, 2004 34.96 35.83 34.79 35.80 3,710,500 +0.80(+2.29%)
Nov 12, 2004 32.62 35.10 32.14 35.00 3,937,000 +2.37(+7.26%)
Nov 11, 2004 32.15 32.96 31.86 32.63 3,179,200 +0.46(+1.43%)
Nov 10, 2004 30.80 32.30 30.68 32.17 4,636,800 +1.68(+5.51%)
Nov 09, 2004 30.44 30.85 30.25 30.49 1,519,700 -0.81(-2.59%)
Nov 08, 2004 31.01 31.49 30.70 31.30 3,021,800 +0.48(+1.56%)
Nov 05, 2004 30.91 31.17 30.41 30.82 1,391,700 -0.08(-0.26%)
Nov 04, 2004 30.39 31.15 29.83 30.90 3,179,300 +0.19(+0.62%)
Nov 03, 2004 32.30 32.40 30.03 30.71 3,293,400 -0.93(-2.94%)
Nov 02, 2004 31.39 32.57 31.20 31.64 1,464,100 +0.51(+1.64%)
Nov 01, 2004 31.39 31.67 30.90 31.13 1,608,700 -0.24(-0.77%)
Oct 29, 2004 31.91 32.39 30.82 31.37 2,495,600 -0.64(-2.00%)
Oct 28, 2004 30.75 32.74 30.25 32.01 3,529,100 +0.91(+2.93%)
Oct 27, 2004 31.18 32.98 30.94 31.10 11,095,900 +3.16(+11.31%)
Oct 26, 2004 27.25 28.48 27.22 27.94 4,300,400 +0.32(+1.16%)
Oct 25, 2004 26.95 28.15 26.22 27.62 2,049,800 +0.40(+1.47%)
Oct 22, 2004 27.15 27.72 26.82 27.22 1,086,600 +0.25(+0.93%)
Oct 21, 2004 27.10 27.46 26.69 26.97 2,311,300 -0.55(-2.00%)
Oct 20, 2004 27.70 28.03 27.04 27.52 1,097,200 -0.24(-0.86%)
Oct 19, 2004 28.51 28.51 27.66 27.76 1,655,200 -0.65(-2.29%)
Oct 18, 2004 28.58 28.58 27.79 28.41 1,942,100 +0.28(+1.00%)
Oct 15, 2004 28.27 28.42 27.61 28.13 995,700 +0.01(+0.04%)
Oct 14, 2004 28.00 28.60 27.92 28.12 1,349,500 -0.16(-0.57%)
Oct 13, 2004 29.32 29.45 27.79 28.28 3,354,200 -0.86(-2.95%)
Oct 12, 2004 26.96 29.38 26.94 29.14 6,748,700 +1.74(+6.35%)
Oct 11, 2004 26.89 27.48 26.46 27.40 1,580,800 +0.65(+2.43%)
Oct 08, 2004 26.66 27.20 26.32 26.75 1,335,300 -0.09(-0.34%)
Oct 07, 2004 27.20 27.74 26.32 26.84 2,394,000 -0.66(-2.40%)
Oct 06, 2004 27.95 28.18 27.15 27.50 1,968,900 -0.58(-2.07%)
Oct 05, 2004 27.92 28.35 27.65 28.08 2,027,700 +0.24(+0.86%)
Oct 04, 2004 29.10 29.14 27.50 27.84 4,053,200 -1.74(-5.88%)
Oct 01, 2004 29.03 29.80 28.61 29.58 1,767,900 +1.15(+4.05%)
Sep 30, 2004 29.23 29.23 28.31 28.43 1,779,400 -0.59(-2.03%)
Sep 29, 2004 28.21 30.05 28.06 29.02 4,762,300 +1.12(+4.01%)
Sep 28, 2004 27.86 28.09 27.25 27.90 1,863,400 +0.13(+0.47%)
Sep 27, 2004 28.42 28.55 27.51 27.77 2,291,600 -0.88(-3.07%)
Sep 24, 2004 28.32 29.00 27.89 28.65 2,466,800 +0.44(+1.56%)
Sep 23, 2004 29.06 29.18 28.03 28.21 2,023,500 -0.77(-2.66%)
Sep 22, 2004 29.90 31.27 28.64 28.98 5,681,200 +0.15(+0.52%)
Sep 21, 2004 29.50 29.57 28.69 28.83 2,370,000 -0.71(-2.40%)
Sep 20, 2004 29.30 30.05 28.88 29.54 2,847,900 -0.96(-3.15%)
Sep 17, 2004 31.92 32.36 30.13 30.50 2,907,400 -1.13(-3.57%)
Sep 16, 2004 31.78 32.75 31.45 31.63 1,793,200 -0.34(-1.06%)
Sep 15, 2004 33.55 33.68 31.61 31.97 3,292,300 -1.77(-5.25%)
Sep 14, 2004 34.28 34.50 33.36 33.74 2,209,300 -0.94(-2.71%)
Sep 13, 2004 34.51 35.63 34.00 34.68 2,088,200 +0.20(+0.58%)
Sep 10, 2004 34.25 34.91 33.51 34.48 1,738,300 +0.33(+0.97%)
Sep 09, 2004 34.12 34.69 33.64 34.15 1,189,500 +0.12(+0.35%)
Sep 08, 2004 34.75 35.73 33.52 34.03 2,100,900 -0.67(-1.93%)
Sep 07, 2004 34.90 35.16 33.38 34.70 2,270,900 +0.19(+0.55%)
Sep 03, 2004 34.57 35.29 34.43 34.51 1,402,400 +0.00(+0.00%)
Sep 02, 2004 31.81 35.22 31.55 34.51 4,725,700 +1.96(+6.02%)
Sep 01, 2004 31.30 32.94 30.86 32.55 3,180,100 +1.71(+5.54%)
Aug 31, 2004 30.50 31.01 30.29 30.84 1,107,700 +0.22(+0.72%)
Aug 30, 2004 30.75 31.16 30.48 30.62 924,900 -0.43(-1.38%)
Aug 27, 2004 31.00 32.49 30.57 31.05 2,820,400 +0.11(+0.36%)
Aug 26, 2004 27.91 31.12 27.81 30.94 12,238,700 -0.07(-0.23%)
Aug 25, 2004 30.50 31.39 30.45 31.01 1,540,300 +0.51(+1.67%)
Aug 24, 2004 30.74 31.10 30.27 30.50 1,479,900 +0.01(+0.03%)
Aug 23, 2004 31.42 31.91 30.29 30.49 2,008,900 -0.48(-1.55%)
Aug 20, 2004 30.25 31.75 29.99 30.97 1,652,600 +0.71(+2.35%)
Aug 19, 2004 30.78 31.13 29.87 30.26 2,417,300 -0.60(-1.94%)
Aug 18, 2004 31.28 31.39 29.75 30.86 5,838,600 -0.97(-3.05%)
Aug 17, 2004 32.08 32.33 31.54 31.83 1,295,500 +0.31(+0.98%)
Aug 16, 2004 31.37 31.94 31.00 31.52 1,748,100 -0.47(-1.47%)
Aug 13, 2004 32.80 33.00 31.59 31.99 2,439,800 -1.01(-3.06%)
Aug 12, 2004 30.75 33.85 30.55 33.00 9,636,600 +2.21(+7.18%)
Aug 11, 2004 28.75 31.14 28.61 30.79 5,026,200 +1.77(+6.10%)
Aug 10, 2004 28.49 29.94 28.37 29.02 2,833,800 +0.19(+0.66%)
Aug 09, 2004 28.01 29.38 27.95 28.83 2,411,280 +0.35(+1.23%)
Aug 06, 2004 27.31 29.23 26.89 28.48 5,940,900 +1.17(+4.28%)
Aug 05, 2004 28.41 28.79 27.30 27.31 2,888,200 -0.95(-3.36%)
Aug 04, 2004 29.52 30.14 28.10 28.26 4,864,400 -1.17(-3.98%)
Aug 03, 2004 30.33 30.47 29.30 29.43 10,298,400 -0.17(-0.57%)
Aug 02, 2004 28.99 30.30 28.50 29.60 18,766,200 -4.21(-12.45%)
Jul 30, 2004 34.21 34.94 33.51 33.81 3,787,600 -0.74(-2.14%)
Jul 29, 2004 34.00 34.55 32.73 34.55 7,219,900 +0.92(+2.74%)
Jul 28, 2004 39.55 39.62 32.65 33.63 38,204,500 -8.95(-21.02%)
Jul 26, 2004 41.00 43.90 39.72 42.58 6,201,100 +0.08(+0.19%)
Jul 23, 2004 42.37 43.89 42.29 42.50 1,778,700 -0.48(-1.12%)
Jul 22, 2004 41.78 43.21 41.43 42.98 1,779,000 +1.10(+2.63%)
Jul 21, 2004 43.35 44.80 41.36 41.88 5,488,100 -1.27(-2.94%)
Jul 20, 2004 41.14 43.46 39.04 43.15 3,356,000 +1.70(+4.10%)
Jul 19, 2004 42.08 42.61 40.58 41.45 2,640,500 -0.80(-1.89%)
Jul 16, 2004 44.36 44.81 41.99 42.25 2,250,400 -1.86(-4.22%)
Jul 15, 2004 44.11 44.54 43.55 44.11 2,127,800 +0.06(+0.14%)
Jul 14, 2004 44.04 44.38 42.91 44.05 2,091,300 -0.03(-0.07%)
Jul 13, 2004 44.52 44.83 43.60 44.08 1,504,500 -0.16(-0.36%)
Jul 12, 2004 45.00 45.67 43.56 44.24 2,598,900 -0.65(-1.45%)
Jul 09, 2004 45.60 45.99 44.27 44.89 1,325,300 +0.04(+0.09%)
Jul 08, 2004 43.39 46.24 43.28 44.85 2,546,700 +1.00(+2.28%)
Jul 07, 2004 42.10 44.23 41.95 43.85 3,256,200 +1.79(+4.26%)
Jul 06, 2004 41.76 42.86 41.40 42.06 2,479,400 -0.19(-0.45%)
Jul 02, 2004 43.41 43.55 41.74 42.25 5,475,800 -2.75(-6.11%)
Jul 01, 2004 45.79 46.50 44.84 45.00 2,225,700 -0.56(-1.23%)
Jun 30, 2004 43.61 46.00 43.32 45.56 5,196,000 +1.11(+2.50%)
Jun 29, 2004 46.73 48.25 43.76 44.45 7,859,600 -2.43(-5.18%)
Jun 28, 2004 45.00 47.75 44.90 46.88 5,457,800 +1.91(+4.25%)
Jun 25, 2004 44.76 46.65 44.67 44.97 6,614,400 +0.22(+0.49%)
Jun 24, 2004 41.90 46.46 40.85 44.75 21,977,800 +0.64(+1.45%)
Jun 23, 2004 49.84 50.85 43.18 44.11 29,858,500 -12.08(-21.50%)
Jun 21, 2004 56.86 57.00 53.78 56.19 9,775,900 -0.05(-0.09%)
Jun 18, 2004 56.59 63.02 55.15 56.24 31,600,200 -10.79(-16.10%)
Jun 17, 2004 69.24 69.74 65.06 67.03 5,397,800 -2.49(-3.58%)
Jun 16, 2004 68.62 69.97 68.00 69.52 1,198,500 +1.48(+2.18%)
Jun 15, 2004 68.30 68.81 67.69 68.04 1,230,300 +0.84(+1.25%)
Jun 14, 2004 69.85 70.00 66.57 67.20 1,857,300 -2.78(-3.97%)
Jun 10, 2004 69.21 70.78 69.17 69.98 1,796,500 +0.88(+1.27%)
Jun 09, 2004 68.67 70.09 68.67 69.10 1,862,400 -0.17(-0.25%)
Jun 08, 2004 67.86 69.67 67.52 69.27 1,362,300 +1.03(+1.51%)
Jun 07, 2004 66.66 68.50 66.33 68.24 1,162,000 +1.99(+3.00%)
Jun 04, 2004 65.68 67.00 65.30 66.25 1,292,200 +1.20(+1.84%)
Jun 03, 2004 66.59 66.66 65.05 65.05 795,900 -1.59(-2.39%)
Jun 02, 2004 67.62 67.80 66.34 66.64 1,295,500 -0.44(-0.66%)
Jun 01, 2004 67.23 67.99 66.30 67.08 1,273,800 -0.89(-1.31%)
May 28, 2004 66.72 67.97 65.89 67.97 2,591,200 +1.56(+2.35%)
May 27, 2004 64.59 66.79 64.36 66.41 1,630,700 +1.47(+2.26%)
May 26, 2004 64.73 65.70 64.50 64.94 918,000 -0.13(-0.20%)
May 25, 2004 62.58 65.28 61.50 65.07 1,990,100 +2.78(+4.46%)
May 24, 2004 58.71 63.00 58.45 62.29 2,499,900 -0.27(-0.43%)
May 21, 2004 62.40 62.91 61.52 62.56 1,284,600 +0.47(+0.76%)
May 20, 2004 63.57 64.03 61.97 62.09 1,636,900 -1.64(-2.57%)
May 19, 2004 64.38 65.26 63.73 63.73 1,794,700 -0.38(-0.59%)
May 18, 2004 63.25 64.11 63.14 64.11 960,400 +1.44(+2.30%)
May 17, 2004 63.31 63.75 62.22 62.67 1,401,200 -1.59(-2.47%)
May 14, 2004 65.41 65.76 64.13 64.26 1,015,700 -0.96(-1.47%)
May 13, 2004 63.35 65.94 63.25 65.22 1,498,200 +1.56(+2.45%)
May 12, 2004 64.53 64.90 61.52 63.66 2,220,400 -0.88(-1.36%)
May 11, 2004 64.24 65.32 62.55 64.54 2,310,400 +1.28(+2.02%)
May 10, 2004 66.20 66.33 61.94 63.26 2,610,700 -3.61(-5.40%)
May 07, 2004 68.67 69.78 66.72 66.87 1,185,000 -2.51(-3.62%)
May 06, 2004 68.00 69.90 67.82 69.38 1,209,400 +0.58(+0.84%)
May 05, 2004 67.33 68.97 66.55 68.80 1,137,100 +1.31(+1.94%)
May 04, 2004 67.70 68.49 66.80 67.49 1,710,300 -0.36(-0.53%)
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.