Skip to main content

Alamo Group (NY: ALG )

189.99 +0.31 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 21.58 21.61 21.04 21.32 8,530 -0.39(-1.81%)
Jan 30, 2006 21.03 21.78 20.89 21.72 7,218 +0.78(+3.71%)
Jan 27, 2006 20.65 21.20 20.71 20.94 8,311 +0.30(+1.46%)
Jan 26, 2006 20.44 20.68 20.30 20.64 8,749 +0.34(+1.67%)
Jan 25, 2006 20.39 20.57 20.06 20.30 10,389 -0.20(-0.98%)
Jan 24, 2006 20.34 20.66 20.34 20.50 5,140 +0.25(+1.22%)
Jan 23, 2006 20.07 20.32 20.02 20.25 3,718 +0.11(+0.55%)
Jan 20, 2006 20.30 20.30 19.93 20.14 14,764 -0.30(-1.48%)
Jan 19, 2006 20.34 20.56 20.30 20.45 4,155 +0.15(+0.72%)
Jan 18, 2006 20.02 20.38 20.02 20.30 4,265 +0.18(+0.91%)
Jan 17, 2006 19.95 20.12 19.89 20.12 8,530 +0.05(+0.23%)
Jan 13, 2006 19.86 20.07 19.84 20.07 5,686 +0.16(+0.78%)
Jan 12, 2006 19.93 19.93 19.84 19.92 106,083 -0.02(-0.09%)
Jan 11, 2006 20.06 20.06 19.93 19.93 20,013 -0.14(-0.68%)
Jan 10, 2006 19.89 20.07 19.75 20.07 12,576 +0.09(+0.46%)
Jan 09, 2006 19.93 20.14 19.91 19.98 2,734 +0.14(+0.69%)
Jan 06, 2006 19.68 19.89 19.66 19.84 11,045 +0.23(+1.17%)
Jan 05, 2006 19.27 19.61 19.26 19.61 5,905 +0.35(+1.80%)
Jan 04, 2006 19.20 19.28 18.93 19.27 35,762 +0.21(+1.10%)
Jan 03, 2006 18.76 19.06 18.33 19.06 12,576 +0.31(+1.66%)
Dec 30, 2005 19.48 19.48 18.74 18.74 7,874 -0.82(-4.21%)
Dec 29, 2005 19.70 19.80 19.57 19.57 3,718 -0.27(-1.34%)
Dec 28, 2005 19.89 19.89 19.75 19.83 1,421 -0.08(-0.41%)
Dec 27, 2005 20.07 20.12 19.86 19.92 6,015 -0.25(-1.22%)
Dec 23, 2005 20.12 20.21 19.93 20.16 5,905 +0.21(+1.05%)
Dec 22, 2005 19.80 20.02 19.66 19.95 12,686 +0.22(+1.11%)
Dec 21, 2005 19.70 19.86 19.66 19.73 4,046 -0.17(-0.87%)
Dec 20, 2005 19.84 20.12 19.70 19.91 6,015 +0.16(+0.83%)
Dec 19, 2005 20.05 20.05 19.67 19.74 15,201 -0.38(-1.91%)
Dec 16, 2005 20.02 20.25 19.96 20.13 44,948 +0.19(+0.96%)
Dec 15, 2005 19.98 20.01 19.84 19.93 7,983 -0.13(-0.64%)
Dec 14, 2005 20.02 20.22 19.84 20.06 6,780 -0.05(-0.27%)
Dec 13, 2005 20.79 20.79 19.90 20.12 7,655 -0.67(-3.21%)
Dec 12, 2005 20.57 20.85 20.57 20.78 6,015 +0.24(+1.16%)
Dec 09, 2005 19.89 20.55 19.89 20.55 3,280 +0.52(+2.60%)
Dec 08, 2005 19.90 20.25 19.72 20.02 3,499 +0.12(+0.60%)
Dec 07, 2005 19.66 20.25 19.66 19.91 5,358 +0.18(+0.93%)
Dec 06, 2005 19.66 19.75 19.52 19.72 6,124 +0.19(+0.98%)
Dec 05, 2005 20.44 20.44 19.52 19.53 14,326 -1.04(-5.07%)
Dec 02, 2005 20.75 20.75 20.34 20.57 5,140 -0.27(-1.27%)
Dec 01, 2005 19.43 21.25 19.38 20.84 21,435 +1.55(+8.01%)
Nov 30, 2005 19.75 19.75 19.20 19.29 7,436 -0.46(-2.31%)
Nov 29, 2005 19.61 19.93 19.43 19.75 5,905 +0.00(+0.00%)
Nov 28, 2005 19.58 20.00 19.55 19.75 12,030 +0.05(+0.28%)
Nov 25, 2005 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
Nov 23, 2005 19.70 19.70 19.65 19.70 1,531 -0.02(-0.09%)
Nov 22, 2005 19.57 19.80 19.24 19.71 11,373 -0.04(-0.19%)
Nov 21, 2005 19.39 19.83 19.39 19.75 9,842 +0.37(+1.89%)
Nov 18, 2005 19.24 19.51 19.13 19.38 20,232 +0.33(+1.73%)
Nov 17, 2005 18.84 19.06 18.84 19.06 2,515 +0.37(+2.01%)
Nov 16, 2005 18.97 18.97 18.49 18.68 2,952 -0.34(-1.78%)
Nov 15, 2005 19.32 19.38 18.98 19.02 4,702 -0.30(-1.56%)
Nov 14, 2005 19.48 19.66 19.20 19.32 4,702 -0.16(-0.80%)
Nov 11, 2005 19.29 19.48 19.16 19.48 7,546 +0.04(+0.19%)
Nov 10, 2005 17.96 19.48 17.96 19.44 21,435 +1.52(+8.47%)
Nov 09, 2005 18.40 18.40 17.37 17.92 10,280 -0.70(-3.78%)
Nov 08, 2005 18.47 18.63 18.20 18.63 2,624 -0.07(-0.39%)
Nov 07, 2005 18.42 18.79 18.29 18.70 5,468 +0.38(+2.10%)
Nov 04, 2005 18.06 18.32 18.06 18.32 13,779 +0.16(+0.86%)
Nov 03, 2005 18.20 18.29 18.06 18.16 11,155 +0.04(+0.20%)
Nov 02, 2005 17.92 18.12 17.83 18.12 21,872 +0.28(+1.59%)
Nov 01, 2005 17.69 17.84 17.56 17.84 5,030 +0.05(+0.31%)
Oct 31, 2005 17.46 17.79 17.35 17.78 30,512 +0.33(+1.89%)
Oct 28, 2005 17.42 17.51 17.37 17.46 16,295 +0.17(+1.01%)
Oct 27, 2005 17.56 17.56 17.28 17.28 10,280 -0.37(-2.07%)
Oct 26, 2005 17.65 17.70 17.56 17.65 1,640 -0.09(-0.52%)
Oct 25, 2005 17.74 17.74 17.48 17.74 3,171 -0.05(-0.26%)
Oct 24, 2005 17.65 17.88 17.65 17.78 8,639 +0.08(+0.46%)
Oct 21, 2005 17.83 17.88 17.62 17.70 3,937 -0.13(-0.72%)
Oct 20, 2005 18.06 18.11 17.80 17.83 7,983 -0.16(-0.86%)
Oct 19, 2005 18.20 18.20 17.88 17.99 3,609 -0.29(-1.60%)
Oct 18, 2005 18.38 18.39 18.28 18.28 874 -0.04(-0.20%)
Oct 17, 2005 17.51 18.32 17.49 18.32 9,186 +0.74(+4.21%)
Oct 14, 2005 18.01 18.01 17.14 17.57 14,873 -0.38(-2.14%)
Oct 13, 2005 17.46 17.96 17.25 17.96 15,201 +0.40(+2.29%)
Oct 12, 2005 17.78 17.78 17.51 17.56 3,609 -0.16(-0.93%)
Oct 11, 2005 18.10 18.13 17.72 17.72 10,827 -0.38(-2.12%)
Oct 10, 2005 18.09 18.20 18.06 18.10 7,983 +0.03(+0.15%)
Oct 07, 2005 18.33 18.37 18.06 18.08 10,936 -0.21(-1.15%)
Oct 06, 2005 18.09 18.38 18.09 18.29 9,624 +0.14(+0.76%)
Oct 05, 2005 18.12 18.21 18.06 18.15 13,779 -0.06(-0.35%)
Oct 04, 2005 18.33 18.33 18.20 18.21 9,952 -0.06(-0.35%)
Oct 03, 2005 18.29 18.41 18.15 18.28 6,124 +0.16(+0.86%)
Sep 30, 2005 18.47 18.54 18.10 18.12 7,327 -0.48(-2.56%)
Sep 29, 2005 17.89 18.60 17.88 18.60 5,249 +0.71(+3.99%)
Sep 28, 2005 18.20 18.29 17.83 17.89 8,967 -0.46(-2.49%)
Sep 27, 2005 17.14 18.45 17.14 18.34 16,513 +1.34(+7.85%)
Sep 26, 2005 17.46 17.59 16.95 17.01 14,436 -0.46(-2.62%)
Sep 23, 2005 17.46 17.56 17.37 17.46 13,451 +0.09(+0.53%)
Sep 22, 2005 16.50 17.46 16.50 17.37 16,185 +0.81(+4.91%)
Sep 21, 2005 17.19 17.19 16.50 16.56 6,999 -0.69(-4.03%)
Sep 20, 2005 17.63 17.69 17.25 17.25 7,327 -0.26(-1.46%)
Sep 19, 2005 17.48 17.57 17.38 17.51 9,842 +0.02(+0.10%)
Sep 16, 2005 17.51 17.68 17.24 17.49 40,355 +0.05(+0.31%)
Sep 15, 2005 17.37 17.46 17.37 17.44 4,593 -0.05(-0.31%)
Sep 14, 2005 18.20 18.33 17.46 17.49 15,420 -0.79(-4.30%)
Sep 13, 2005 18.56 18.61 18.20 18.28 4,265 -0.43(-2.30%)
Sep 12, 2005 18.33 18.71 18.33 18.71 2,296 +0.41(+2.25%)
Sep 09, 2005 18.29 18.34 18.03 18.30 19,357 -0.07(-0.40%)
Sep 08, 2005 18.79 18.87 18.37 18.37 6,671 -0.42(-2.24%)
Sep 07, 2005 18.52 18.84 18.47 18.79 3,280 +0.05(+0.24%)
Sep 06, 2005 18.74 18.79 18.73 18.74 5,140 +0.09(+0.49%)
Sep 02, 2005 18.67 18.71 18.61 18.65 2,296 -0.09(-0.49%)
Sep 01, 2005 18.79 18.80 18.65 18.74 5,686 +0.05(+0.24%)
Aug 31, 2005 18.30 18.70 18.24 18.70 14,764 +0.49(+2.69%)
Aug 30, 2005 18.10 18.30 18.10 18.21 7,327 +0.08(+0.42%)
Aug 29, 2005 18.10 18.24 18.10 18.13 9,952 +0.00(+0.00%)
Aug 26, 2005 18.29 18.29 18.10 18.13 4,483 +0.03(+0.15%)
Aug 25, 2005 17.83 18.16 17.83 18.10 8,421 +0.15(+0.81%)
Aug 24, 2005 17.92 18.14 17.92 17.96 5,796 -0.11(-0.61%)
Aug 23, 2005 18.29 18.29 18.00 18.07 14,107 -0.28(-1.54%)
Aug 22, 2005 18.21 18.44 18.15 18.35 16,842 +0.15(+0.80%)
Aug 19, 2005 18.33 18.45 18.15 18.21 14,764 -0.12(-0.65%)
Aug 18, 2005 18.24 18.52 18.20 18.32 4,812 -0.02(-0.10%)
Aug 17, 2005 18.29 18.47 18.24 18.34 22,200 +0.05(+0.30%)
Aug 16, 2005 18.31 18.56 18.26 18.29 24,497 -0.20(-1.09%)
Aug 15, 2005 18.29 18.49 18.20 18.49 18,045 +0.18(+1.00%)
Aug 12, 2005 18.20 18.33 18.10 18.31 10,389 +0.10(+0.55%)
Aug 11, 2005 18.15 18.33 18.15 18.21 7,327 +0.05(+0.30%)
Aug 10, 2005 18.20 18.38 18.15 18.15 8,421 +0.08(+0.46%)
Aug 09, 2005 17.57 18.08 17.57 18.07 7,874 +0.51(+2.92%)
Aug 08, 2005 17.92 17.92 17.56 17.56 11,373 -0.37(-2.09%)
Aug 05, 2005 17.78 17.97 17.75 17.93 27,887 +0.15(+0.82%)
Aug 04, 2005 18.15 18.15 17.78 17.78 14,217 -0.50(-2.75%)
Aug 03, 2005 18.15 18.61 18.04 18.29 33,246 +0.00(+0.00%)
Aug 02, 2005 18.20 18.42 18.20 18.29 53,807 -0.04(-0.20%)
Aug 01, 2005 18.15 18.46 18.15 18.32 19,357 +0.17(+0.96%)
Jul 29, 2005 18.36 18.36 18.01 18.15 18,591 -0.21(-1.15%)
Jul 28, 2005 18.33 18.41 18.27 18.36 15,529 +0.08(+0.45%)
Jul 27, 2005 18.10 18.32 18.10 18.28 9,842 +0.18(+1.01%)
Jul 26, 2005 18.24 18.29 18.10 18.10 17,607 -0.21(-1.15%)
Jul 25, 2005 18.70 18.90 18.17 18.31 15,748 -0.32(-1.72%)
Jul 22, 2005 18.24 18.71 18.24 18.63 19,685 +0.33(+1.80%)
Jul 21, 2005 18.35 18.35 18.14 18.30 9,295 +0.02(+0.10%)
Jul 20, 2005 18.31 18.47 18.23 18.28 20,013 -0.09(-0.50%)
Jul 19, 2005 18.15 18.38 18.01 18.37 7,655 +0.34(+1.88%)
Jul 18, 2005 18.15 18.17 17.84 18.03 11,045 -0.21(-1.15%)
Jul 15, 2005 17.56 18.38 17.56 18.24 10,498 +0.55(+3.10%)
Jul 14, 2005 18.33 18.36 17.61 17.69 13,123 -0.58(-3.15%)
Jul 13, 2005 17.90 18.40 17.88 18.27 22,638 +0.39(+2.20%)
Jul 12, 2005 18.41 18.41 17.83 17.88 14,436 -0.48(-2.64%)
Jul 11, 2005 17.78 18.42 17.73 18.36 14,982 +0.69(+3.93%)
Jul 08, 2005 17.53 17.78 17.46 17.67 12,795 +0.25(+1.42%)
Jul 07, 2005 17.74 17.74 17.35 17.42 8,749 -0.41(-2.31%)
Jul 06, 2005 17.24 18.05 17.24 17.83 10,827 +0.55(+3.18%)
Jul 05, 2005 16.92 17.37 16.78 17.28 14,982 +0.21(+1.23%)
Jul 01, 2005 17.16 17.37 16.94 17.07 17,388 +0.00(+0.00%)
Jun 30, 2005 17.56 17.65 17.06 17.07 11,373 -0.55(-3.11%)
Jun 29, 2005 17.97 18.10 17.50 17.62 21,654 -0.39(-2.18%)
Jun 28, 2005 17.93 18.20 17.61 18.01 52,713 +0.08(+0.46%)
Jun 27, 2005 17.88 18.03 17.47 17.93 55,666 -0.14(-0.76%)
Jun 24, 2005 18.35 18.93 18.07 18.07 305,016 -0.41(-2.23%)
Jun 23, 2005 18.24 18.92 18.24 18.48 12,467 +0.07(+0.40%)
Jun 22, 2005 18.29 18.86 18.09 18.41 15,639 -0.09(-0.49%)
Jun 21, 2005 18.79 19.18 18.24 18.50 26,356 -0.66(-3.44%)
Jun 20, 2005 18.87 19.52 18.38 19.16 60,150 +0.17(+0.92%)
Jun 17, 2005 18.32 19.16 18.31 18.98 17,935 +0.79(+4.32%)
Jun 16, 2005 18.18 18.29 17.97 18.20 28,106 +0.24(+1.32%)
Jun 15, 2005 18.45 18.48 17.81 17.96 35,105 -0.36(-1.95%)
Jun 14, 2005 18.24 18.48 18.11 18.32 44,511 +0.03(+0.15%)
Jun 13, 2005 18.49 18.56 18.24 18.29 29,309 -0.02(-0.10%)
Jun 10, 2005 18.70 18.74 18.31 18.31 40,574 -0.29(-1.57%)
Jun 09, 2005 18.74 18.74 18.42 18.60 5,140 -0.15(-0.78%)
Jun 08, 2005 18.79 19.25 18.74 18.74 24,825 -0.14(-0.73%)
Jun 07, 2005 18.98 19.16 18.86 18.88 15,748 +0.00(+0.00%)
Jun 06, 2005 18.93 19.04 18.56 18.88 5,905 +0.06(+0.34%)
Jun 03, 2005 18.74 18.85 18.64 18.82 8,749 +0.01(+0.05%)
Jun 02, 2005 18.70 18.85 18.70 18.81 12,576 +0.28(+1.53%)
Jun 01, 2005 18.66 18.74 18.52 18.53 18,045 -0.13(-0.69%)
May 31, 2005 19.02 19.20 18.65 18.65 12,248 -0.17(-0.92%)
May 27, 2005 18.56 18.84 18.53 18.83 9,624 +0.27(+1.43%)
May 26, 2005 18.84 18.97 18.56 18.56 5,686 -0.27(-1.46%)
May 25, 2005 19.06 19.34 18.84 18.84 24,934 -0.76(-3.87%)
May 24, 2005 18.62 19.60 18.62 19.60 10,280 +1.17(+6.35%)
May 23, 2005 18.33 18.73 18.21 18.42 8,421 -0.19(-1.03%)
May 20, 2005 18.23 19.00 18.23 18.62 20,451 +0.33(+1.80%)
May 19, 2005 18.33 18.78 18.18 18.29 25,700 +0.06(+0.35%)
May 18, 2005 18.07 18.61 17.97 18.22 18,045 +0.34(+1.89%)
May 17, 2005 17.31 17.98 17.28 17.89 20,232 +0.45(+2.57%)
May 16, 2005 17.46 17.76 17.28 17.44 8,639 -0.11(-0.63%)
May 13, 2005 17.59 17.92 17.26 17.55 28,543 -0.05(-0.26%)
May 12, 2005 17.74 17.74 17.49 17.59 25,372 -0.21(-1.18%)
May 11, 2005 18.14 18.14 17.72 17.80 8,092 -0.25(-1.37%)
May 10, 2005 17.88 18.39 17.88 18.05 30,731 +0.17(+0.97%)
May 09, 2005 17.97 18.15 17.65 17.88 33,465 +0.05(+0.26%)
May 06, 2005 17.33 17.83 17.33 17.83 71,852 +0.50(+2.90%)
May 05, 2005 18.20 18.42 17.20 17.33 27,559 -0.77(-4.24%)
May 04, 2005 17.46 18.42 16.50 18.10 170,498 +0.63(+3.61%)
May 03, 2005 17.17 17.54 16.81 17.46 30,403 +0.38(+2.25%)
May 02, 2005 17.28 17.35 16.78 17.08 12,795 -0.43(-2.45%)
Apr 29, 2005 18.21 18.21 17.10 17.51 18,045 -0.69(-3.77%)
Apr 28, 2005 18.47 18.47 18.20 18.20 13,998 -0.18(-1.00%)
Apr 27, 2005 18.32 18.56 18.21 18.38 11,811 +0.11(+0.60%)
Apr 26, 2005 18.97 18.97 18.05 18.27 35,871 -0.70(-3.71%)
Apr 25, 2005 19.89 19.92 18.97 18.97 10,170 -0.91(-4.60%)
Apr 22, 2005 20.39 20.57 19.89 19.89 14,217 -0.62(-3.03%)
Apr 21, 2005 20.88 20.90 20.34 20.51 6,015 -0.34(-1.62%)
Apr 20, 2005 21.03 21.12 20.57 20.85 8,530 -0.12(-0.57%)
Apr 19, 2005 21.34 21.53 20.89 20.97 13,889 -0.39(-1.84%)
Apr 18, 2005 22.19 22.19 21.36 21.36 8,639 -0.88(-3.95%)
Apr 15, 2005 21.85 22.33 21.85 22.24 20,997 +0.37(+1.71%)
Apr 14, 2005 21.85 22.08 21.85 21.86 24,278 +0.00(+0.00%)
Apr 13, 2005 21.86 22.31 21.86 21.86 15,748 -0.05(-0.25%)
Apr 12, 2005 22.31 22.59 21.67 21.92 13,998 -0.26(-1.15%)
Apr 11, 2005 21.58 22.40 21.58 22.17 11,483 +0.43(+1.98%)
Apr 08, 2005 22.12 22.28 21.65 21.74 30,403 -0.37(-1.69%)
Apr 07, 2005 22.35 22.35 22.08 22.12 8,202 -0.01(-0.04%)
Apr 06, 2005 22.03 22.22 22.03 22.13 13,998 +0.10(+0.46%)
Apr 05, 2005 22.33 22.33 21.85 22.03 8,749 -0.31(-1.39%)
Apr 04, 2005 22.86 22.86 22.31 22.34 6,671 -0.38(-1.69%)
Apr 01, 2005 22.80 23.13 22.72 22.72 8,749 +0.10(+0.44%)
Mar 31, 2005 22.55 22.63 22.45 22.62 23,075 +0.07(+0.32%)
Mar 30, 2005 22.59 22.63 22.45 22.55 12,576 +0.05(+0.24%)
Mar 29, 2005 22.49 22.49 22.43 22.49 3,718 -0.09(-0.40%)
Mar 28, 2005 22.56 22.63 22.55 22.59 9,624 -0.03(-0.12%)
Mar 24, 2005 22.54 22.63 22.54 22.61 5,249 +0.16(+0.73%)
Mar 23, 2005 22.86 22.91 22.45 22.45 7,218 -0.59(-2.54%)
Mar 22, 2005 23.31 23.31 22.63 23.03 13,342 -0.43(-1.83%)
Mar 21, 2005 23.32 23.64 23.13 23.46 20,779 +0.16(+0.67%)
Mar 18, 2005 23.27 23.32 23.04 23.31 4,374 -0.10(-0.43%)
Mar 17, 2005 23.57 23.57 23.23 23.41 18,045 -0.16(-0.70%)
Mar 16, 2005 23.38 23.57 23.23 23.57 23,622 +0.06(+0.27%)
Mar 15, 2005 23.18 23.52 23.13 23.51 22,638 +0.40(+1.74%)
Mar 14, 2005 22.72 23.23 22.59 23.11 36,636 +0.43(+1.89%)
Mar 11, 2005 22.37 22.91 22.22 22.68 12,686 +0.21(+0.94%)
Mar 10, 2005 22.59 22.59 22.22 22.47 5,140 -0.13(-0.57%)
Mar 09, 2005 21.85 22.62 21.85 22.59 9,624 +0.65(+2.96%)
Mar 08, 2005 21.34 21.95 21.20 21.95 12,576 +0.51(+2.39%)
Mar 07, 2005 21.70 21.73 21.30 21.43 18,701 -0.36(-1.64%)
Mar 04, 2005 22.36 22.41 21.70 21.79 26,575 -0.66(-2.93%)
Mar 03, 2005 23.27 23.27 22.45 22.45 4,702 -0.77(-3.31%)
Mar 02, 2005 22.91 23.87 22.91 23.22 51,291 +0.31(+1.36%)
Mar 01, 2005 22.59 23.59 22.59 22.91 28,106 +0.32(+1.42%)
Feb 28, 2005 21.90 22.81 21.90 22.59 19,138 +0.78(+3.56%)
Feb 25, 2005 20.94 22.06 20.94 21.81 24,169 +0.78(+3.70%)
Feb 24, 2005 21.49 21.95 20.66 21.03 33,027 -0.47(-2.17%)
Feb 23, 2005 21.62 21.90 21.49 21.50 22,857 -0.76(-3.41%)
Feb 22, 2005 22.59 22.91 22.26 22.26 45,604 -0.68(-2.95%)
Feb 18, 2005 22.71 23.04 22.71 22.93 13,233 +0.31(+1.37%)
Feb 17, 2005 22.22 22.90 22.22 22.62 11,483 +0.27(+1.23%)
Feb 16, 2005 22.91 22.91 22.27 22.35 21,107 -0.59(-2.59%)
Feb 15, 2005 22.88 23.03 22.72 22.94 16,185 +0.05(+0.24%)
Feb 14, 2005 22.95 23.12 22.87 22.89 22,638 -0.29(-1.26%)
Feb 11, 2005 22.99 23.35 22.81 23.18 28,543 +0.18(+0.80%)
Feb 10, 2005 22.86 23.07 22.79 23.00 25,591 -0.32(-1.37%)
Feb 09, 2005 23.09 23.36 23.01 23.32 54,463 +0.20(+0.87%)
Feb 08, 2005 23.36 23.45 22.95 23.12 53,588 -0.37(-1.60%)
Feb 07, 2005 23.22 23.55 23.13 23.49 26,247 +0.00(+0.00%)
Feb 04, 2005 23.31 23.53 23.03 23.49 41,448 +0.04(+0.16%)
Feb 03, 2005 21.59 23.45 21.59 23.45 104,770 +1.87(+8.69%)
Feb 02, 2005 22.63 22.99 20.85 21.58 256,021 -2.09(-8.85%)
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.