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

Wabtec Corp (NY: WAB )

168.42 +1.09 (+0.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jun 30, 2005 10.28 10.33 10.04 10.08 378,224 -0.20(-1.92%)
Jun 29, 2005 10.30 10.30 10.13 10.28 283,614 +0.01(+0.09%)
Jun 28, 2005 9.799 10.28 9.780 10.27 609,846 +0.47(+4.79%)
Jun 27, 2005 9.827 9.827 9.611 9.799 842,107 -0.02(-0.24%)
Jun 24, 2005 10.10 10.13 9.719 9.822 946,519 -0.32(-3.19%)
Jun 23, 2005 10.37 10.37 10.05 10.15 487,749 -0.23(-2.17%)
Jun 22, 2005 10.42 10.46 10.32 10.37 770,511 -0.05(-0.45%)
Jun 21, 2005 10.31 10.51 10.29 10.42 1,196,253 +0.11(+1.05%)
Jun 20, 2005 10.28 10.36 10.17 10.31 1,037,718 +0.08(+0.73%)
Jun 17, 2005 10.16 10.30 10.08 10.24 1,252,294 +0.10(+0.97%)
Jun 16, 2005 9.785 10.19 9.785 10.14 1,898,578 +0.33(+3.35%)
Jun 15, 2005 9.888 9.949 9.752 9.808 915,195 -0.08(-0.81%)
Jun 14, 2005 9.733 9.888 9.729 9.888 924,997 +0.15(+1.54%)
Jun 13, 2005 9.691 9.761 9.611 9.738 731,730 +0.04(+0.39%)
Jun 10, 2005 9.714 9.757 9.531 9.700 443,853 +0.08(+0.83%)
Jun 09, 2005 9.409 9.621 9.325 9.621 516,089 +0.25(+2.71%)
Jun 08, 2005 9.668 9.691 9.297 9.367 296,399 -0.28(-2.92%)
Jun 07, 2005 9.550 9.733 9.531 9.649 591,308 +0.15(+1.58%)
Jun 06, 2005 9.729 9.729 9.480 9.499 525,678 -0.28(-2.88%)
Jun 03, 2005 9.743 9.822 9.700 9.780 296,612 -0.01(-0.14%)
Jun 02, 2005 9.691 9.808 9.625 9.794 419,988 +0.07(+0.72%)
Jun 01, 2005 9.714 9.832 9.611 9.724 687,195 +0.01(+0.10%)
May 31, 2005 9.560 9.733 9.550 9.714 597,913 +0.15(+1.57%)
May 27, 2005 9.686 9.686 9.381 9.564 376,306 -0.12(-1.26%)
May 26, 2005 9.433 9.696 9.433 9.686 483,274 +0.30(+3.15%)
May 25, 2005 9.386 9.541 9.297 9.391 479,438 -0.09(-0.94%)
May 24, 2005 9.574 9.592 9.386 9.480 226,508 -0.19(-1.94%)
May 23, 2005 9.489 9.714 9.489 9.668 523,973 +0.17(+1.78%)
May 20, 2005 9.574 9.607 9.391 9.499 206,478 -0.15(-1.51%)
May 19, 2005 9.668 9.832 9.466 9.644 333,689 -0.09(-0.96%)
May 18, 2005 9.456 9.827 9.442 9.738 969,958 +0.38(+4.01%)
May 17, 2005 9.311 9.391 9.118 9.363 629,023 +0.00(+0.05%)
May 16, 2005 8.846 9.377 8.828 9.358 613,468 +0.54(+6.12%)
May 13, 2005 9.203 9.339 8.715 8.818 590,881 -0.42(-4.57%)
May 12, 2005 9.372 9.466 9.189 9.240 383,551 -0.07(-0.71%)
May 11, 2005 9.245 9.433 9.100 9.306 326,444 +0.07(+0.71%)
May 10, 2005 9.264 9.292 9.128 9.240 751,121 -0.12(-1.25%)
May 09, 2005 9.386 9.391 9.212 9.358 393,353 -0.07(-0.75%)
May 06, 2005 9.433 9.555 9.259 9.428 369,274 +0.00(+0.05%)
May 05, 2005 9.616 9.804 9.372 9.424 427,872 -0.22(-2.24%)
May 04, 2005 9.527 9.743 9.503 9.639 488,388 +0.11(+1.13%)
May 03, 2005 9.527 9.639 9.405 9.531 406,351 -0.08(-0.78%)
May 02, 2005 9.433 9.616 9.386 9.607 280,205 +0.22(+2.35%)
Apr 29, 2005 9.480 9.541 9.165 9.386 620,713 -0.00(-0.05%)
Apr 28, 2005 9.724 9.818 9.358 9.391 471,341 -0.33(-3.43%)
Apr 27, 2005 9.592 9.855 9.522 9.724 720,863 +0.08(+0.88%)
Apr 26, 2005 9.574 9.973 9.527 9.639 896,018 +0.06(+0.59%)
Apr 25, 2005 9.386 9.605 9.334 9.583 537,397 +0.30(+3.24%)
Apr 22, 2005 9.339 9.433 9.151 9.283 482,209 -0.10(-1.10%)
Apr 21, 2005 9.409 9.480 9.302 9.386 543,151 +0.13(+1.37%)
Apr 20, 2005 9.377 9.442 9.184 9.259 705,947 +0.00(+0.00%)
Apr 19, 2005 9.128 9.316 9.072 9.259 557,853 +0.19(+2.12%)
Apr 18, 2005 9.034 9.114 8.917 9.067 724,485 +0.03(+0.36%)
Apr 15, 2005 9.255 9.438 9.034 9.034 1,046,029 -0.20(-2.18%)
Apr 14, 2005 9.550 9.597 9.157 9.236 628,597 -0.24(-2.57%)
Apr 13, 2005 9.808 9.813 9.419 9.480 675,263 -0.36(-3.63%)
Apr 12, 2005 9.700 9.898 9.456 9.836 400,171 +0.14(+1.40%)
Apr 11, 2005 9.766 9.996 9.513 9.700 685,278 -0.06(-0.63%)
Apr 08, 2005 10.09 10.09 9.663 9.761 884,511 -0.32(-3.21%)
Apr 07, 2005 9.893 10.09 9.855 10.09 449,394 +0.19(+1.94%)
Apr 06, 2005 9.846 10.18 9.804 9.893 776,904 +0.05(+0.48%)
Apr 05, 2005 9.658 9.851 9.611 9.846 504,795 +0.18(+1.89%)
Apr 04, 2005 9.644 9.724 9.527 9.663 477,308 -0.02(-0.24%)
Apr 01, 2005 9.663 9.738 9.569 9.686 604,306 +0.07(+0.73%)
Mar 31, 2005 9.677 9.808 9.564 9.616 760,496 -0.10(-1.06%)
Mar 30, 2005 9.381 9.724 9.381 9.719 709,143 +0.33(+3.50%)
Mar 29, 2005 9.621 9.705 9.377 9.391 647,562 -0.31(-3.15%)
Mar 28, 2005 9.921 9.921 9.527 9.696 874,709 -0.23(-2.27%)
Mar 24, 2005 9.780 9.973 9.780 9.921 693,162 +0.08(+0.76%)
Mar 23, 2005 9.714 9.940 9.714 9.846 595,569 +0.12(+1.25%)
Mar 22, 2005 9.714 9.860 9.670 9.724 838,059 +0.06(+0.58%)
Mar 21, 2005 9.574 9.780 9.536 9.668 392,500 +0.07(+0.68%)
Mar 18, 2005 9.714 9.733 9.503 9.602 815,685 +0.08(+0.79%)
Mar 17, 2005 9.832 9.869 9.339 9.527 1,168,126 -0.33(-3.33%)
Mar 16, 2005 9.921 10.09 9.752 9.855 834,010 -0.07(-0.66%)
Mar 15, 2005 9.710 10.04 9.287 9.921 2,831,033 +0.96(+10.68%)
Mar 14, 2005 8.964 9.095 8.823 8.964 369,913 +0.05(+0.53%)
Mar 11, 2005 8.846 9.011 8.837 8.917 372,896 +0.06(+0.69%)
Mar 10, 2005 8.870 9.025 8.752 8.856 698,489 -0.03(-0.32%)
Mar 09, 2005 8.917 9.011 8.781 8.884 411,252 -0.10(-1.15%)
Mar 08, 2005 9.034 9.086 8.917 8.987 1,339,445 -0.08(-0.88%)
Mar 07, 2005 8.968 9.081 8.964 9.067 517,367 +0.04(+0.47%)
Mar 04, 2005 8.757 9.128 8.752 9.025 641,382 +0.31(+3.61%)
Mar 03, 2005 8.659 8.823 8.579 8.710 519,072 +0.09(+1.09%)
Mar 02, 2005 8.720 8.799 8.537 8.616 623,909 -0.12(-1.40%)
Mar 01, 2005 8.612 8.762 8.541 8.738 1,120,182 +0.10(+1.14%)
Feb 28, 2005 8.490 8.659 8.471 8.640 1,166,421 +0.16(+1.88%)
Feb 25, 2005 8.109 8.490 8.109 8.480 1,196,892 +0.37(+4.57%)
Feb 24, 2005 8.011 8.133 7.884 8.109 983,382 +0.14(+1.71%)
Feb 23, 2005 7.865 8.091 7.833 7.973 2,811,429 +0.11(+1.43%)
Feb 22, 2005 8.461 8.527 7.758 7.861 1,162,160 -0.68(-7.92%)
Feb 18, 2005 8.659 8.696 8.457 8.537 375,667 -0.07(-0.82%)
Feb 17, 2005 8.565 8.748 8.541 8.607 435,330 +0.04(+0.49%)
Feb 16, 2005 8.522 8.668 8.522 8.565 266,781 +0.04(+0.50%)
Feb 15, 2005 8.612 8.677 8.518 8.522 413,382 -0.14(-1.57%)
Feb 14, 2005 8.424 8.659 8.424 8.659 834,863 +0.21(+2.50%)
Feb 11, 2005 8.354 8.504 8.274 8.447 444,280 +0.07(+0.84%)
Feb 10, 2005 8.339 8.410 8.325 8.377 502,665 +0.03(+0.34%)
Feb 09, 2005 8.593 8.654 8.344 8.349 343,278 -0.24(-2.84%)
Feb 08, 2005 8.616 8.649 8.541 8.593 227,360 -0.02(-0.27%)
Feb 07, 2005 8.518 8.705 8.513 8.616 479,012 +0.07(+0.77%)
Feb 04, 2005 8.612 8.673 8.513 8.551 279,779 -0.12(-1.35%)
Feb 03, 2005 8.705 8.729 8.555 8.668 229,278 -0.06(-0.70%)
Feb 02, 2005 8.795 8.799 8.644 8.729 226,082 -0.09(-1.06%)
Feb 01, 2005 8.729 8.879 8.715 8.823 444,706 +0.08(+0.86%)
Jan 31, 2005 8.616 8.907 8.565 8.748 291,711 +0.18(+2.08%)
Jan 28, 2005 8.546 8.588 8.480 8.569 350,310 +0.02(+0.27%)
Jan 27, 2005 8.565 8.602 8.471 8.546 293,629 -0.06(-0.65%)
Jan 26, 2005 8.565 8.626 8.447 8.602 289,154 +0.13(+1.55%)
Jan 25, 2005 8.635 8.767 8.452 8.471 475,390 -0.08(-0.99%)
Jan 24, 2005 8.917 8.940 8.555 8.555 644,579 -0.33(-3.70%)
Jan 21, 2005 8.781 8.992 8.781 8.884 448,754 +0.11(+1.23%)
Jan 20, 2005 8.823 8.917 8.767 8.776 333,263 -0.13(-1.42%)
Jan 19, 2005 9.170 9.222 8.865 8.903 279,566 -0.27(-2.92%)
Jan 18, 2005 8.917 9.245 8.860 9.170 505,222 +0.25(+2.84%)
Jan 14, 2005 8.776 8.978 8.729 8.917 325,379 +0.07(+0.80%)
Jan 13, 2005 8.893 8.917 8.776 8.846 434,691 -0.09(-1.00%)
Jan 12, 2005 8.987 8.987 8.682 8.935 326,657 -0.03(-0.31%)
Jan 11, 2005 9.137 9.142 8.823 8.964 350,736 -0.23(-2.45%)
Jan 10, 2005 9.165 9.316 9.067 9.189 564,246 +0.12(+1.29%)
Jan 07, 2005 9.292 9.363 9.072 9.072 461,752 -0.25(-2.72%)
Jan 06, 2005 9.264 9.522 9.264 9.325 371,405 +0.06(+0.66%)
Jan 05, 2005 9.433 9.719 9.264 9.264 638,612 -0.22(-2.28%)
Jan 04, 2005 9.785 9.836 9.461 9.480 487,536 -0.31(-3.12%)
Jan 03, 2005 9.973 10.10 9.743 9.785 781,592 -0.22(-2.20%)
Dec 31, 2004 10.09 10.09 9.949 10.01 206,904 -0.08(-0.84%)
Dec 30, 2004 9.987 10.14 9.987 10.09 638,186 +0.08(+0.75%)
Dec 29, 2004 9.926 10.03 9.869 10.01 466,653 +0.06(+0.57%)
Dec 28, 2004 9.752 9.973 9.616 9.959 561,689 +0.21(+2.17%)
Dec 27, 2004 9.738 9.794 9.592 9.747 186,022 +0.02(+0.24%)
Dec 23, 2004 9.785 9.841 9.714 9.724 186,448 -0.06(-0.62%)
Dec 22, 2004 9.855 9.879 9.621 9.785 326,657 -0.05(-0.48%)
Dec 21, 2004 9.569 9.832 9.550 9.832 731,730 +0.32(+3.35%)
Dec 20, 2004 9.456 9.513 9.367 9.513 514,171 +0.05(+0.55%)
Dec 17, 2004 9.264 9.555 9.240 9.461 773,068 +0.20(+2.13%)
Dec 16, 2004 9.386 9.409 9.264 9.264 313,233 -0.12(-1.30%)
Dec 15, 2004 9.363 9.466 9.292 9.386 429,790 +0.02(+0.20%)
Dec 14, 2004 9.081 9.447 8.973 9.367 1,070,533 +0.31(+3.42%)
Dec 13, 2004 8.964 9.076 8.921 9.057 809,932 +0.07(+0.78%)
Dec 10, 2004 9.090 9.118 8.907 8.987 447,689 -0.13(-1.44%)
Dec 09, 2004 9.057 9.151 8.893 9.118 493,715 +0.00(+0.00%)
Dec 08, 2004 9.123 9.198 9.011 9.118 326,231 -0.03(-0.36%)
Dec 07, 2004 9.255 9.348 9.062 9.151 411,252 -0.10(-1.12%)
Dec 06, 2004 9.372 9.372 9.222 9.255 464,309 -0.12(-1.25%)
Dec 03, 2004 9.644 9.644 9.358 9.372 360,111 -0.31(-3.15%)
Dec 02, 2004 9.527 9.686 9.456 9.677 604,519 +0.14(+1.43%)
Dec 01, 2004 9.550 9.836 9.297 9.541 1,080,975 -0.11(-1.17%)
Nov 30, 2004 9.996 10.03 9.653 9.653 1,316,006 -0.34(-3.43%)
Nov 29, 2004 10.19 10.21 9.977 9.996 528,661 -0.23(-2.25%)
Nov 26, 2004 10.16 10.29 10.16 10.23 91,199 +0.09(+0.88%)
Nov 24, 2004 10.11 10.21 9.996 10.14 416,792 +0.04(+0.42%)
Nov 23, 2004 10.20 10.23 9.926 10.09 1,013,640 -0.11(-1.10%)
Nov 22, 2004 9.996 10.21 9.959 10.21 1,122,313 +0.23(+2.35%)
Nov 19, 2004 10.14 10.14 9.944 9.973 772,003 -0.21(-2.07%)
Nov 18, 2004 10.47 10.51 10.14 10.18 675,902 -0.32(-3.04%)
Nov 17, 2004 10.44 10.65 10.33 10.50 616,238 +0.12(+1.13%)
Nov 16, 2004 10.45 10.47 10.33 10.39 539,741 -0.07(-0.63%)
Nov 15, 2004 10.32 10.45 10.31 10.45 569,786 +0.17(+1.64%)
Nov 12, 2004 10.23 10.30 10.20 10.28 535,053 +0.05(+0.46%)
Nov 11, 2004 10.07 10.31 10.07 10.24 533,349 +0.17(+1.68%)
Nov 10, 2004 9.930 10.10 9.893 10.07 409,760 +0.10(+1.04%)
Nov 09, 2004 9.855 9.982 9.790 9.963 375,880 +0.08(+0.81%)
Nov 08, 2004 9.813 9.916 9.668 9.883 265,076 +0.08(+0.77%)
Nov 05, 2004 9.719 9.888 9.583 9.808 398,253 +0.18(+1.90%)
Nov 04, 2004 9.503 9.625 9.414 9.625 292,564 +0.10(+1.08%)
Nov 03, 2004 9.536 9.597 9.391 9.522 285,532 +0.00(+0.05%)
Nov 02, 2004 9.531 9.578 9.433 9.517 303,005 -0.01(-0.15%)
Nov 01, 2004 9.611 9.611 9.409 9.531 326,018 +0.02(+0.20%)
Oct 29, 2004 9.499 9.616 9.306 9.513 464,096 +0.10(+1.10%)
Oct 28, 2004 9.302 9.508 9.273 9.409 712,978 +0.06(+0.60%)
Oct 27, 2004 9.151 9.386 9.086 9.353 481,569 +0.21(+2.26%)
Oct 26, 2004 9.151 9.236 8.931 9.147 660,560 -0.05(-0.56%)
Oct 25, 2004 8.734 9.259 8.729 9.198 445,132 +0.31(+3.48%)
Oct 22, 2004 9.372 9.377 8.874 8.889 373,110 -0.48(-5.16%)
Oct 21, 2004 8.729 9.377 8.677 9.372 921,162 +0.64(+7.37%)
Oct 20, 2004 8.635 8.828 8.598 8.729 410,399 +0.02(+0.22%)
Oct 19, 2004 9.151 9.184 8.682 8.710 403,367 -0.38(-4.13%)
Oct 18, 2004 9.109 9.128 8.992 9.086 548,265 -0.02(-0.21%)
Oct 15, 2004 8.889 9.170 8.828 9.104 412,743 +0.22(+2.43%)
Oct 14, 2004 8.917 8.987 8.804 8.889 252,930 -0.03(-0.32%)
Oct 13, 2004 8.992 9.100 8.884 8.917 417,218 -0.01(-0.16%)
Oct 12, 2004 8.964 8.987 8.823 8.931 264,863 -0.13(-1.40%)
Oct 11, 2004 8.870 9.057 8.823 9.057 242,063 +0.19(+2.12%)
Oct 08, 2004 9.029 9.029 8.771 8.870 513,958 -0.15(-1.66%)
Oct 07, 2004 9.269 9.292 9.015 9.020 360,964 -0.25(-2.73%)
Oct 06, 2004 8.964 9.273 8.959 9.273 461,539 +0.36(+4.05%)
Oct 05, 2004 8.738 8.935 8.705 8.912 329,001 +0.07(+0.74%)
Oct 04, 2004 8.968 8.982 8.842 8.846 324,100 -0.12(-1.31%)
Oct 01, 2004 8.724 9.006 8.720 8.964 419,136 +0.19(+2.19%)
Sep 30, 2004 8.551 8.874 8.513 8.771 519,285 +0.16(+1.91%)
Sep 29, 2004 8.659 8.799 8.602 8.607 498,403 -0.09(-1.03%)
Sep 28, 2004 8.457 8.724 8.447 8.696 750,055 +0.36(+4.28%)
Sep 27, 2004 8.424 8.443 8.330 8.339 229,704 -0.11(-1.33%)
Sep 24, 2004 8.400 8.569 8.391 8.452 605,584 +0.11(+1.35%)
Sep 23, 2004 8.354 8.405 8.269 8.339 184,743 -0.01(-0.17%)
Sep 22, 2004 8.330 8.400 8.260 8.354 354,145 +0.03(+0.34%)
Sep 21, 2004 8.307 8.349 8.250 8.325 301,300 +0.02(+0.23%)
Sep 20, 2004 8.095 8.354 8.095 8.307 1,207,973 +0.19(+2.31%)
Sep 17, 2004 8.260 8.260 8.067 8.119 469,637 -0.09(-1.09%)
Sep 16, 2004 8.222 8.288 8.156 8.208 220,115 -0.01(-0.17%)
Sep 15, 2004 8.189 8.241 8.170 8.222 251,012 +0.01(+0.11%)
Sep 14, 2004 8.363 8.368 8.166 8.213 353,719 -0.10(-1.24%)
Sep 13, 2004 8.354 8.438 8.264 8.316 191,988 +0.01(+0.11%)
Sep 10, 2004 8.297 8.386 8.185 8.307 562,115 +0.01(+0.11%)
Sep 09, 2004 8.260 8.415 8.255 8.297 838,698 +0.15(+1.84%)
Sep 08, 2004 8.400 8.452 8.138 8.147 384,616 -0.30(-3.50%)
Sep 07, 2004 8.330 8.560 8.330 8.443 555,936 +0.23(+2.74%)
Sep 03, 2004 8.250 8.349 8.025 8.217 137,439 -0.03(-0.40%)
Sep 02, 2004 7.865 8.260 7.865 8.250 244,833 +0.38(+4.89%)
Sep 01, 2004 7.987 7.992 7.767 7.865 364,586 -0.16(-2.05%)
Aug 31, 2004 8.260 8.278 7.959 8.030 291,925 -0.18(-2.23%)
Aug 30, 2004 8.213 8.311 8.119 8.213 182,399 -0.07(-0.85%)
Aug 27, 2004 7.978 8.325 7.978 8.283 849,565 +0.35(+4.44%)
Aug 26, 2004 8.048 8.091 7.898 7.931 338,164 -0.13(-1.63%)
Aug 25, 2004 8.044 8.138 7.987 8.063 303,644 +0.02(+0.23%)
Aug 24, 2004 8.142 8.222 7.992 8.044 384,616 -0.05(-0.64%)
Aug 23, 2004 8.208 8.217 8.002 8.095 162,156 -0.11(-1.37%)
Aug 20, 2004 7.973 8.246 7.973 8.208 162,583 +0.24(+3.06%)
Aug 19, 2004 8.189 8.255 7.884 7.964 129,768 -0.29(-3.52%)
Aug 18, 2004 7.955 8.255 7.931 8.255 144,044 +0.23(+2.93%)
Aug 17, 2004 8.213 8.213 7.926 8.020 117,196 -0.12(-1.44%)
Aug 16, 2004 7.973 8.194 7.973 8.138 119,753 +0.21(+2.66%)
Aug 13, 2004 7.978 8.030 7.833 7.926 111,869 +0.02(+0.24%)
Aug 12, 2004 8.002 8.095 7.884 7.908 269,338 -0.21(-2.60%)
Aug 11, 2004 8.119 8.208 7.997 8.119 169,401 -0.06(-0.75%)
Aug 10, 2004 8.025 8.264 8.006 8.180 122,097 +0.19(+2.41%)
Aug 09, 2004 8.025 8.034 7.861 7.987 336,672 -0.00(-0.06%)
Aug 06, 2004 8.269 8.307 7.969 7.992 381,846 -0.30(-3.57%)
Aug 05, 2004 8.541 8.574 8.269 8.288 256,766 -0.28(-3.23%)
Aug 04, 2004 8.400 8.583 8.213 8.565 656,298 +0.12(+1.39%)
Aug 03, 2004 8.429 8.588 8.339 8.447 292,351 -0.00(-0.06%)
Aug 02, 2004 8.494 8.513 8.302 8.452 161,304 -0.09(-1.04%)
Jul 30, 2004 8.527 8.541 8.405 8.541 212,444 +0.01(+0.17%)
Jul 29, 2004 8.541 8.560 8.424 8.527 248,882 -0.01(-0.16%)
Jul 28, 2004 8.518 8.588 8.405 8.541 325,592 -0.04(-0.49%)
Jul 27, 2004 8.630 8.635 8.565 8.583 594,717 -0.00(-0.05%)
Jul 26, 2004 8.607 8.640 8.551 8.588 593,225 +0.02(+0.27%)
Jul 23, 2004 8.494 8.635 8.447 8.565 486,470 +0.09(+1.11%)
Jul 22, 2004 8.400 8.518 8.283 8.471 680,803 +0.05(+0.56%)
Jul 21, 2004 8.659 8.659 8.424 8.424 401,024 -0.23(-2.71%)
Jul 20, 2004 8.673 8.682 8.635 8.659 334,115 -0.02(-0.27%)
Jul 19, 2004 8.729 8.809 8.682 8.682 443,427 -0.05(-0.54%)
Jul 16, 2004 8.715 8.757 8.630 8.729 410,186 +0.01(+0.16%)
Jul 15, 2004 8.752 8.860 8.710 8.715 548,265 -0.05(-0.59%)
Jul 14, 2004 8.372 8.832 8.354 8.767 1,134,246 +0.40(+4.77%)
Jul 13, 2004 8.354 8.424 8.354 8.368 207,117 +0.01(+0.17%)
Jul 12, 2004 8.325 8.415 8.325 8.354 185,169 +0.03(+0.39%)
Jul 09, 2004 8.260 8.335 8.175 8.321 279,566 +0.08(+1.03%)
Jul 08, 2004 8.311 8.466 8.236 8.236 447,476 -0.08(-0.90%)
Jul 07, 2004 8.166 8.311 8.166 8.311 253,356 +0.15(+1.78%)
Jul 06, 2004 8.166 8.255 8.095 8.166 215,214 -0.04(-0.46%)
Jul 02, 2004 8.325 8.325 8.166 8.203 248,029 -0.13(-1.58%)
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.