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

Heico Corp (NY: HEI )

259.56 -1.70 (-0.65%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 27, 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 (%)
Sep 30, 2008 6.516 6.637 6.368 6.601 1,076,532 +0.13(+2.05%)
Sep 29, 2008 6.721 6.721 6.357 6.468 1,679,242 -0.40(-5.85%)
Sep 26, 2008 7.037 7.041 6.788 6.870 0 -0.32(-4.45%)
Sep 25, 2008 7.156 7.234 7.090 7.190 610,232 +0.03(+0.48%)
Sep 24, 2008 7.212 7.246 7.071 7.156 713,359 -0.06(-0.78%)
Sep 23, 2008 7.548 7.576 7.174 7.212 774,605 -0.34(-4.48%)
Sep 22, 2008 7.800 7.800 7.437 7.550 1,229,867 -0.36(-4.55%)
Sep 19, 2008 8.481 9.708 7.812 7.910 0 -0.29(-3.56%)
Sep 18, 2008 7.643 8.242 7.536 8.202 1,353,792 +0.67(+8.89%)
Sep 17, 2008 7.381 7.717 7.301 7.532 1,202,734 -0.00(-0.05%)
Sep 16, 2008 7.132 7.647 7.073 7.536 1,123,628 +0.35(+4.90%)
Sep 15, 2008 6.931 7.248 6.931 7.184 798,427 -0.04(-0.58%)
Sep 12, 2008 7.275 7.307 7.130 7.226 0 -0.08(-1.10%)
Sep 11, 2008 7.108 7.347 7.084 7.307 595,778 +0.07(+1.00%)
Sep 10, 2008 7.013 7.291 7.013 7.234 1,010,950 +0.25(+3.57%)
Sep 09, 2008 6.969 7.299 6.939 6.985 837,333 -0.07(-1.03%)
Sep 08, 2008 6.864 7.061 6.699 7.057 930,685 +0.48(+7.31%)
Sep 05, 2008 6.732 6.766 6.553 6.577 0 -0.19(-2.74%)
Sep 04, 2008 6.856 6.856 6.637 6.762 1,087,277 -0.16(-2.38%)
Sep 03, 2008 6.985 7.104 6.788 6.927 630,553 -0.06(-0.84%)
Sep 02, 2008 7.202 7.273 6.888 6.985 1,021,973 -0.18(-2.53%)
Aug 29, 2008 7.313 7.403 7.122 7.166 0 -0.17(-2.36%)
Aug 28, 2008 6.991 7.339 6.742 7.339 1,482,207 +0.39(+5.58%)
Aug 27, 2008 6.985 6.998 6.852 6.951 616,323 -0.08(-1.20%)
Aug 26, 2008 6.935 7.049 6.888 7.035 460,427 +0.08(+1.19%)
Aug 25, 2008 7.102 7.102 6.818 6.953 411,805 -0.16(-2.23%)
Aug 22, 2008 7.102 7.222 7.021 7.112 0 +0.05(+0.77%)
Aug 21, 2008 7.075 7.144 7.013 7.057 343,289 -0.08(-1.13%)
Aug 20, 2008 7.088 7.254 7.019 7.138 399,748 +0.06(+0.88%)
Aug 19, 2008 7.321 7.349 7.013 7.075 688,051 -0.29(-3.88%)
Aug 18, 2008 7.357 7.403 7.228 7.361 359,533 -0.03(-0.35%)
Aug 15, 2008 7.514 7.572 7.232 7.387 0 -0.08(-1.08%)
Aug 14, 2008 7.184 7.478 7.184 7.468 571,887 +0.23(+3.20%)
Aug 13, 2008 7.136 7.315 7.100 7.236 431,897 +0.05(+0.64%)
Aug 12, 2008 7.375 7.375 7.170 7.190 573,692 -0.15(-2.08%)
Aug 11, 2008 7.160 7.417 7.108 7.343 775,286 +0.18(+2.56%)
Aug 08, 2008 6.941 7.236 6.898 7.160 683,710 +0.21(+3.07%)
Aug 07, 2008 7.214 7.214 6.925 6.947 722,532 -0.32(-4.43%)
Aug 06, 2008 7.252 7.369 7.220 7.269 715,725 +0.01(+0.11%)
Aug 05, 2008 7.200 7.305 7.122 7.260 1,014,594 +0.17(+2.35%)
Aug 04, 2008 7.092 7.196 7.015 7.094 879,373 -0.03(-0.40%)
Aug 01, 2008 7.005 7.160 6.935 7.122 464,937 +0.12(+1.69%)
Jul 31, 2008 6.999 7.128 6.848 7.003 579,823 -0.10(-1.47%)
Jul 30, 2008 7.240 7.269 6.981 7.108 664,876 -0.08(-1.06%)
Jul 29, 2008 7.184 7.353 7.100 7.184 1,130,077 +0.10(+1.42%)
Jul 28, 2008 7.230 7.256 6.917 7.084 721,463 -0.19(-2.57%)
Jul 25, 2008 7.234 7.504 7.224 7.271 695,882 +0.06(+0.86%)
Jul 24, 2008 7.528 7.568 7.148 7.208 905,466 -0.27(-3.63%)
Jul 23, 2008 7.460 7.685 7.389 7.480 836,190 -0.04(-0.51%)
Jul 22, 2008 6.715 7.639 6.699 7.518 2,418,466 +0.65(+9.46%)
Jul 21, 2008 6.730 6.905 6.675 6.868 794,195 +0.15(+2.25%)
Jul 18, 2008 6.824 6.892 6.595 6.717 851,380 -0.11(-1.56%)
Jul 17, 2008 6.699 6.884 6.575 6.824 950,489 +0.14(+2.11%)
Jul 16, 2008 6.424 6.723 6.404 6.683 580,693 +0.27(+4.23%)
Jul 15, 2008 6.235 6.516 6.166 6.412 1,316,422 +0.05(+0.76%)
Jul 14, 2008 6.376 6.516 6.277 6.363 891,092 +0.05(+0.73%)
Jul 11, 2008 6.285 6.376 6.136 6.317 1,279,752 -0.04(-0.57%)
Jul 10, 2008 6.170 6.414 6.170 6.353 512,003 +0.15(+2.43%)
Jul 09, 2008 6.450 6.476 6.203 6.203 743,505 -0.26(-3.99%)
Jul 08, 2008 6.098 6.460 6.066 6.460 1,419,319 +0.28(+4.52%)
Jul 07, 2008 6.321 6.408 6.094 6.180 1,033,732 -0.12(-1.85%)
Jul 04, 2008 6.321 6.386 6.150 6.297 514,728 +0.00(+0.00%)
Jul 03, 2008 6.321 6.386 6.150 6.297 514,728 +0.00(+0.06%)
Jul 02, 2008 6.386 6.498 6.275 6.293 1,318,654 -0.12(-1.88%)
Jul 01, 2008 6.462 6.569 6.404 6.414 1,977,449 -0.13(-2.00%)
Jun 30, 2008 6.649 6.701 6.532 6.545 1,601,826 -0.15(-2.22%)
Jun 27, 2008 6.701 6.810 6.589 6.693 2,046,129 -0.06(-0.86%)
Jun 26, 2008 6.854 6.884 6.657 6.752 1,418,285 -0.14(-2.01%)
Jun 25, 2008 7.069 7.120 6.744 6.890 2,136,095 -0.22(-3.03%)
Jun 24, 2008 7.081 7.190 7.067 7.106 1,621,356 -0.08(-1.15%)
Jun 23, 2008 7.333 7.391 7.168 7.188 533,761 -0.11(-1.57%)
Jun 20, 2008 7.397 7.441 7.222 7.303 1,532,311 -0.03(-0.36%)
Jun 19, 2008 7.067 7.347 7.055 7.329 1,912,772 +0.26(+3.64%)
Jun 18, 2008 7.582 7.592 7.039 7.071 1,088,709 -0.53(-7.01%)
Jun 17, 2008 7.657 7.739 7.534 7.604 1,569,398 -0.01(-0.16%)
Jun 16, 2008 7.558 7.781 7.528 7.616 941,395 +0.01(+0.19%)
Jun 13, 2008 7.301 7.759 7.301 7.602 1,176,939 +0.29(+3.96%)
Jun 12, 2008 7.844 8.045 7.238 7.313 2,663,363 -0.48(-6.14%)
Jun 11, 2008 8.127 8.230 7.789 7.791 1,672,266 -0.39(-4.82%)
Jun 10, 2008 8.199 8.274 8.085 8.186 1,111,963 +0.00(+0.05%)
Jun 09, 2008 8.304 8.391 8.071 8.182 2,310,944 +0.11(+1.37%)
Jun 06, 2008 9.811 9.811 8.057 8.071 5,752,368 -1.84(-18.58%)
Jun 05, 2008 9.895 10.04 9.839 9.913 517,641 +0.01(+0.06%)
Jun 04, 2008 9.905 10.06 9.833 9.907 752,783 -0.02(-0.18%)
Jun 03, 2008 10.32 10.39 9.754 9.925 545,247 -0.28(-2.72%)
Jun 02, 2008 10.15 10.30 9.964 10.20 609,466 +0.00(+0.00%)
May 30, 2008 9.799 10.30 9.529 10.20 1,780,792 +0.82(+8.75%)
May 29, 2008 9.324 9.382 9.177 9.382 1,294,664 +0.02(+0.26%)
May 28, 2008 9.513 9.529 9.282 9.358 637,947 -0.07(-0.79%)
May 27, 2008 9.332 9.563 9.290 9.433 847,611 +0.13(+1.38%)
May 26, 2008 9.513 9.553 9.191 9.304 0 +0.00(+0.00%)
May 23, 2008 9.513 9.553 9.191 9.304 750,555 -0.29(-3.04%)
May 22, 2008 9.775 9.919 9.561 9.596 799,247 -0.22(-2.19%)
May 21, 2008 10.15 10.22 9.764 9.811 833,008 -0.33(-3.25%)
May 20, 2008 10.22 10.30 9.976 10.14 364,784 -0.15(-1.45%)
May 19, 2008 10.16 10.50 10.01 10.29 519,556 +0.11(+1.09%)
May 16, 2008 10.51 10.54 10.06 10.18 473,166 -0.21(-2.05%)
May 15, 2008 10.69 10.93 10.28 10.39 390,037 -0.28(-2.60%)
May 14, 2008 10.85 10.86 10.67 10.67 301,146 -0.07(-0.66%)
May 13, 2008 10.62 10.80 10.40 10.74 500,209 +0.16(+1.52%)
May 12, 2008 10.33 10.61 10.18 10.58 408,210 +0.30(+2.96%)
May 09, 2008 10.08 10.28 10.03 10.28 200,490 +0.15(+1.53%)
May 08, 2008 10.16 10.19 10.01 10.12 297,426 -0.02(-0.22%)
May 07, 2008 10.49 10.53 10.10 10.14 446,356 -0.31(-3.00%)
May 06, 2008 10.44 10.57 10.36 10.46 396,799 -0.02(-0.21%)
May 05, 2008 10.46 10.58 10.44 10.48 412,715 -0.03(-0.33%)
May 02, 2008 10.75 10.75 10.51 10.51 626,635 -0.13(-1.23%)
May 01, 2008 10.39 10.69 10.27 10.64 667,257 +0.28(+2.74%)
Apr 30, 2008 10.46 10.54 10.29 10.36 577,590 +0.14(+1.42%)
Apr 29, 2008 10.34 10.36 9.972 10.21 1,124,423 -0.18(-1.72%)
Apr 28, 2008 10.31 10.62 10.26 10.39 753,732 +0.12(+1.19%)
Apr 25, 2008 10.28 10.33 10.04 10.27 557,224 +0.05(+0.51%)
Apr 24, 2008 10.02 10.31 9.917 10.22 773,293 +0.26(+2.65%)
Apr 23, 2008 9.905 10.01 9.730 9.956 735,032 +0.09(+0.96%)
Apr 22, 2008 9.909 9.915 9.698 9.861 815,302 -0.08(-0.79%)
Apr 21, 2008 9.758 9.984 9.740 9.939 1,158,030 +0.08(+0.84%)
Apr 18, 2008 9.939 9.939 9.628 9.857 1,187,718 +0.20(+2.02%)
Apr 17, 2008 9.674 9.698 9.527 9.662 873,953 -0.04(-0.37%)
Apr 16, 2008 9.252 9.704 9.238 9.698 1,445,856 +0.47(+5.05%)
Apr 15, 2008 9.533 9.541 9.123 9.231 1,141,453 -0.28(-2.90%)
Apr 14, 2008 9.622 9.708 9.485 9.507 784,912 -0.10(-1.09%)
Apr 11, 2008 9.998 9.998 9.565 9.612 797,527 -0.49(-4.82%)
Apr 10, 2008 9.879 10.15 9.875 10.10 555,882 +0.22(+2.22%)
Apr 09, 2008 10.02 10.04 9.789 9.879 726,923 -0.18(-1.76%)
Apr 08, 2008 9.945 10.10 9.905 10.06 522,569 +0.05(+0.50%)
Apr 07, 2008 10.09 10.17 9.921 10.01 761,230 -0.04(-0.42%)
Apr 04, 2008 10.13 10.13 9.837 10.05 626,983 +0.00(+0.00%)
Apr 03, 2008 10.19 10.26 9.762 10.05 776,868 -0.27(-2.57%)
Apr 02, 2008 10.29 10.55 10.26 10.31 807,670 -0.00(-0.02%)
Apr 01, 2008 9.956 10.32 9.873 10.32 880,064 +0.51(+5.21%)
Mar 31, 2008 10.00 10.08 9.789 9.805 863,656 -0.23(-2.25%)
Mar 28, 2008 10.01 10.16 9.988 10.03 718,967 +0.02(+0.18%)
Mar 27, 2008 10.12 10.21 9.913 10.01 626,083 -0.08(-0.82%)
Mar 26, 2008 9.646 10.09 9.581 10.09 591,681 +0.38(+3.93%)
Mar 25, 2008 9.783 9.911 9.493 9.712 600,134 -0.10(-1.02%)
Mar 24, 2008 9.505 9.859 9.465 9.813 870,179 +0.37(+3.87%)
Mar 21, 2008 9.654 9.911 9.382 9.447 2,436,336 +0.00(+0.00%)
Mar 20, 2008 9.654 9.911 9.382 9.447 2,436,336 +0.10(+1.10%)
Mar 19, 2008 9.557 9.722 9.344 9.344 606,438 -0.11(-1.13%)
Mar 18, 2008 9.453 9.555 9.191 9.451 1,291,725 +0.27(+2.89%)
Mar 17, 2008 9.010 9.380 9.010 9.185 676,704 -0.10(-1.13%)
Mar 14, 2008 9.501 9.503 9.052 9.290 991,996 -0.11(-1.20%)
Mar 13, 2008 9.252 9.459 9.018 9.402 897,466 +0.02(+0.17%)
Mar 12, 2008 9.288 9.577 9.246 9.386 794,046 -0.00(-0.02%)
Mar 11, 2008 9.020 9.419 8.940 9.388 742,336 +0.62(+7.09%)
Mar 10, 2008 8.867 8.904 8.682 8.767 924,813 -0.09(-0.98%)
Mar 07, 2008 8.536 9.002 8.536 8.853 626,486 +0.18(+2.04%)
Mar 06, 2008 8.865 8.900 8.676 8.676 669,743 -0.26(-2.86%)
Mar 05, 2008 9.014 9.065 8.757 8.932 517,597 -0.04(-0.49%)
Mar 04, 2008 8.980 9.099 8.849 8.976 504,669 -0.11(-1.26%)
Mar 03, 2008 8.853 9.121 8.650 9.091 1,248,000 +0.28(+3.20%)
Feb 29, 2008 9.221 9.221 8.759 8.809 1,221,151 -0.41(-4.47%)
Feb 28, 2008 9.193 9.370 9.101 9.221 688,498 -0.09(-0.99%)
Feb 27, 2008 9.223 9.535 9.201 9.314 611,967 -0.02(-0.22%)
Feb 26, 2008 8.948 9.443 8.902 9.334 983,916 +0.31(+3.43%)
Feb 25, 2008 8.847 9.046 8.650 9.024 668,252 +0.15(+1.68%)
Feb 22, 2008 8.912 8.978 8.664 8.876 683,665 -0.00(-0.05%)
Feb 21, 2008 9.169 9.189 8.797 8.880 509,890 -0.24(-2.67%)
Feb 20, 2008 8.871 9.151 8.741 9.123 450,970 +0.18(+2.05%)
Feb 19, 2008 9.010 9.103 8.839 8.940 667,257 +0.03(+0.34%)
Feb 18, 2008 8.998 9.032 8.817 8.910 0 +0.00(+0.00%)
Feb 15, 2008 8.998 9.032 8.817 8.910 621,335 -0.14(-1.58%)
Feb 14, 2008 9.296 9.296 8.990 9.052 602,839 -0.24(-2.60%)
Feb 13, 2008 9.179 9.298 9.061 9.294 454,575 +0.22(+2.42%)
Feb 12, 2008 8.938 9.219 8.892 9.075 749,794 +0.16(+1.85%)
Feb 11, 2008 8.873 8.982 8.835 8.910 591,184 +0.02(+0.25%)
Feb 08, 2008 8.775 8.950 8.616 8.888 887,522 +0.08(+0.87%)
Feb 07, 2008 8.489 8.890 8.407 8.811 521,077 +0.27(+3.11%)
Feb 06, 2008 8.861 8.876 8.520 8.546 395,054 -0.15(-1.78%)
Feb 05, 2008 8.894 9.032 8.666 8.701 604,609 -0.36(-3.99%)
Feb 04, 2008 9.352 9.352 9.040 9.063 639,413 -0.30(-3.20%)
Feb 01, 2008 9.038 9.390 8.984 9.362 716,978 +0.41(+4.58%)
Jan 31, 2008 8.540 9.103 8.447 8.952 717,859 +0.28(+3.20%)
Jan 30, 2008 8.723 9.014 8.595 8.674 862,164 -0.10(-1.15%)
Jan 29, 2008 8.833 8.876 8.628 8.775 506,658 -0.02(-0.21%)
Jan 28, 2008 8.779 8.811 8.560 8.793 458,826 -0.02(-0.23%)
Jan 25, 2008 9.036 9.073 8.608 8.813 891,002 -0.13(-1.48%)
Jan 24, 2008 9.010 9.308 8.709 8.946 888,019 +0.06(+0.63%)
Jan 23, 2008 8.861 9.030 8.618 8.890 1,083,423 -0.20(-2.21%)
Jan 22, 2008 8.904 9.340 8.843 9.091 945,542 -0.20(-2.19%)
Jan 21, 2008 9.129 9.469 9.040 9.294 0 +0.00(+0.00%)
Jan 18, 2008 9.129 9.469 9.040 9.294 1,035,457 -0.04(-0.41%)
Jan 17, 2008 9.913 10.02 9.252 9.332 1,020,775 -0.53(-5.34%)
Jan 16, 2008 9.949 10.07 9.728 9.859 921,094 -0.10(-0.99%)
Jan 15, 2008 10.03 10.16 9.764 9.958 891,500 -0.25(-2.46%)
Jan 14, 2008 10.18 10.39 10.15 10.21 1,123,200 +0.10(+0.97%)
Jan 11, 2008 10.52 10.58 10.01 10.11 873,600 -0.50(-4.68%)
Jan 10, 2008 10.35 10.74 10.33 10.61 848,739 +0.16(+1.52%)
Jan 09, 2008 10.07 10.46 9.831 10.45 1,484,176 +0.24(+2.39%)
Jan 08, 2008 10.71 10.90 10.20 10.20 812,443 -0.57(-5.27%)
Jan 07, 2008 10.91 11.06 10.65 10.77 1,409,097 -0.11(-1.00%)
Jan 04, 2008 10.79 11.04 10.67 10.88 1,202,257 -0.07(-0.66%)
Jan 03, 2008 10.97 11.28 10.88 10.95 1,701,954 +0.05(+0.42%)
Jan 02, 2008 10.96 11.24 10.86 10.91 888,019 -0.05(-0.46%)
Jan 01, 2008 11.45 11.45 10.83 10.96 0 +0.00(+0.00%)
Dec 31, 2007 11.45 11.45 10.83 10.96 757,755 -0.35(-3.10%)
Dec 28, 2007 10.91 11.34 10.89 11.31 1,305,180 +0.61(+5.70%)
Dec 27, 2007 11.38 11.39 10.70 10.70 715,984 -0.70(-6.17%)
Dec 26, 2007 11.06 11.41 10.72 11.40 793,549 +0.20(+1.81%)
Dec 24, 2007 10.68 11.20 10.61 11.20 398,017 +0.43(+4.02%)
Dec 21, 2007 10.65 10.96 10.59 10.77 1,420,533 +0.27(+2.53%)
Dec 20, 2007 9.742 10.56 9.742 10.50 2,660,180 +1.19(+12.81%)
Dec 19, 2007 9.350 9.350 9.117 9.308 488,306 +0.06(+0.63%)
Dec 18, 2007 9.133 9.441 9.113 9.250 700,570 +0.12(+1.28%)
Dec 17, 2007 9.171 9.332 9.083 9.133 376,389 -0.08(-0.85%)
Dec 14, 2007 9.400 9.533 9.179 9.211 383,350 -0.33(-3.46%)
Dec 13, 2007 9.571 9.728 9.408 9.541 567,815 -0.08(-0.84%)
Dec 12, 2007 9.704 9.867 9.445 9.622 422,207 +0.16(+1.74%)
Dec 11, 2007 9.905 10.08 9.457 9.457 512,625 -0.36(-3.69%)
Dec 10, 2007 9.758 9.937 9.738 9.819 417,657 +0.06(+0.66%)
Dec 07, 2007 10.11 10.12 9.618 9.754 569,307 -0.30(-2.94%)
Dec 06, 2007 9.992 10.11 9.869 10.05 767,694 +0.13(+1.28%)
Dec 05, 2007 9.762 9.992 9.664 9.923 368,433 +0.38(+3.94%)
Dec 04, 2007 9.746 9.915 9.493 9.547 402,244 -0.31(-3.14%)
Dec 03, 2007 10.04 10.18 9.766 9.857 451,582 -0.05(-0.51%)
Nov 30, 2007 10.35 10.38 9.893 9.907 497,708 -0.28(-2.73%)
Nov 29, 2007 10.12 10.36 10.09 10.18 304,293 +0.03(+0.32%)
Nov 28, 2007 10.01 10.20 9.935 10.15 605,603 +0.28(+2.87%)
Nov 27, 2007 9.787 10.04 9.638 9.869 717,973 +0.05(+0.55%)
Nov 26, 2007 9.851 10.05 9.785 9.815 578,256 -0.06(-0.57%)
Nov 23, 2007 9.827 9.951 9.754 9.871 232,694 +0.08(+0.78%)
Nov 21, 2007 9.789 10.21 9.752 9.795 425,613 -0.07(-0.67%)
Nov 20, 2007 9.871 10.18 9.555 9.861 755,761 -0.06(-0.63%)
Nov 19, 2007 9.966 10.04 9.770 9.923 630,066 -0.17(-1.69%)
Nov 16, 2007 10.04 10.11 9.827 10.09 740,845 +0.08(+0.78%)
Nov 15, 2007 10.19 10.30 9.915 10.02 719,465 -0.24(-2.35%)
Nov 14, 2007 10.56 10.56 10.01 10.26 594,167 -0.31(-2.89%)
Nov 13, 2007 10.16 10.58 10.03 10.56 633,944 +0.52(+5.17%)
Nov 12, 2007 9.954 10.25 9.897 10.04 545,938 +0.06(+0.60%)
Nov 09, 2007 10.18 10.18 9.897 9.984 590,786 -0.19(-1.90%)
Nov 08, 2007 10.18 10.26 9.982 10.18 530,027 +0.10(+1.00%)
Nov 07, 2007 10.24 10.24 9.943 10.08 803,543 -0.12(-1.22%)
Nov 06, 2007 10.16 10.22 9.704 10.20 762,722 +0.14(+1.42%)
Nov 05, 2007 10.08 10.19 9.905 10.06 786,091 -0.20(-1.94%)
Nov 02, 2007 10.38 10.38 9.945 10.26 705,045 +0.12(+1.15%)
Nov 01, 2007 10.26 10.60 10.03 10.14 1,624,887 -0.81(-7.38%)
Oct 31, 2007 10.61 10.97 10.57 10.95 588,698 +0.36(+3.40%)
Oct 30, 2007 10.83 10.86 10.52 10.59 482,295 -0.31(-2.88%)
Oct 29, 2007 10.77 10.94 10.68 10.90 597,648 +0.02(+0.20%)
Oct 26, 2007 10.75 10.88 10.59 10.88 368,433 +0.31(+2.89%)
Oct 25, 2007 10.64 10.70 10.42 10.57 395,780 -0.05(-0.45%)
Oct 24, 2007 10.30 10.65 10.02 10.62 462,903 +0.27(+2.56%)
Oct 23, 2007 10.40 10.50 10.13 10.36 388,819 +0.08(+0.80%)
Oct 22, 2007 10.14 10.34 9.988 10.28 431,082 +0.09(+0.85%)
Oct 19, 2007 10.58 10.58 10.13 10.19 813,437 -0.41(-3.85%)
Oct 18, 2007 10.26 10.61 10.26 10.60 235,181 +0.24(+2.33%)
Oct 17, 2007 10.50 10.50 10.22 10.36 385,338 -0.00(-0.02%)
Oct 16, 2007 10.37 10.54 10.26 10.36 370,919 +0.00(+0.00%)
Oct 15, 2007 10.43 10.43 9.805 10.36 1,062,043 -0.28(-2.61%)
Oct 12, 2007 10.53 10.69 10.41 10.64 220,264 +0.08(+0.74%)
Oct 11, 2007 10.72 10.94 10.39 10.56 435,060 -0.13(-1.20%)
Oct 10, 2007 10.75 10.94 10.63 10.69 551,904 -0.13(-1.21%)
Oct 09, 2007 10.40 10.96 10.39 10.82 637,922 +0.42(+4.08%)
Oct 08, 2007 10.71 10.86 10.34 10.39 343,573 -0.32(-2.97%)
Oct 05, 2007 10.60 10.81 10.48 10.71 619,028 +0.26(+2.52%)
Oct 04, 2007 10.29 10.51 10.25 10.45 440,032 +0.16(+1.52%)
Oct 03, 2007 10.45 10.45 10.21 10.29 364,953 -0.20(-1.90%)
Oct 02, 2007 10.42 10.60 10.19 10.49 678,693 +0.10(+0.95%)
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.