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

Wabtec Corp (NY: WAB )

169.70 +0.42 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2005 12.07 12.24 11.91 12.19 573,602 +0.32(+2.69%)
Aug 30, 2005 11.92 11.99 11.69 11.87 910,212 -0.03(-0.28%)
Aug 29, 2005 11.44 11.93 11.41 11.90 779,024 +0.49(+4.31%)
Aug 26, 2005 11.63 11.63 11.27 11.41 511,314 -0.30(-2.56%)
Aug 25, 2005 11.61 11.72 11.53 11.71 265,576 +0.09(+0.81%)
Aug 24, 2005 11.88 11.88 11.47 11.62 889,520 -0.26(-2.17%)
Aug 23, 2005 12.09 12.11 11.76 11.87 460,759 -0.17(-1.44%)
Aug 22, 2005 12.14 12.36 12.05 12.05 1,564,447 -0.02(-0.16%)
Aug 19, 2005 11.60 12.16 11.57 12.07 1,346,013 +0.52(+4.46%)
Aug 18, 2005 11.49 11.61 11.34 11.55 460,332 +0.00(+0.04%)
Aug 17, 2005 11.60 11.72 11.45 11.55 365,620 -0.12(-1.04%)
Aug 16, 2005 11.79 11.81 11.49 11.67 495,529 -0.10(-0.84%)
Aug 15, 2005 11.74 11.86 11.56 11.77 493,609 +0.13(+1.09%)
Aug 12, 2005 11.83 11.84 11.44 11.64 390,152 -0.23(-1.97%)
Aug 11, 2005 11.82 11.95 11.72 11.87 394,204 +0.03(+0.28%)
Aug 10, 2005 11.57 11.92 11.55 11.84 1,003,004 +0.33(+2.89%)
Aug 09, 2005 11.28 11.57 11.28 11.51 575,308 +0.23(+1.99%)
Aug 08, 2005 11.39 11.51 11.24 11.28 318,905 -0.06(-0.54%)
Aug 05, 2005 11.37 11.37 11.22 11.34 397,191 -0.09(-0.78%)
Aug 04, 2005 11.50 11.55 11.32 11.43 843,871 -0.11(-0.93%)
Aug 03, 2005 11.49 11.57 11.49 11.54 624,157 +0.04(+0.33%)
Aug 02, 2005 11.53 11.57 11.43 11.50 410,630 +0.03(+0.24%)
Aug 01, 2005 11.49 11.57 11.34 11.48 700,311 +0.02(+0.20%)
Jul 29, 2005 11.41 11.49 11.29 11.45 776,677 +0.02(+0.16%)
Jul 28, 2005 10.93 11.52 10.92 11.43 1,441,365 +0.53(+4.86%)
Jul 27, 2005 10.76 11.06 10.66 10.90 1,497,253 +0.17(+1.57%)
Jul 26, 2005 11.02 11.20 10.59 10.74 1,492,987 -0.01(-0.09%)
Jul 25, 2005 10.71 10.92 10.69 10.74 639,303 +0.01(+0.09%)
Jul 22, 2005 10.45 10.76 10.44 10.74 637,810 +0.27(+2.55%)
Jul 21, 2005 10.64 10.82 10.44 10.47 435,374 -0.21(-1.98%)
Jul 20, 2005 10.36 10.68 10.31 10.68 485,076 +0.24(+2.29%)
Jul 19, 2005 10.32 10.48 10.28 10.44 227,393 +0.24(+2.34%)
Jul 18, 2005 10.38 10.44 10.20 10.20 332,343 -0.19(-1.85%)
Jul 15, 2005 10.30 10.41 10.22 10.39 196,035 -0.01(-0.14%)
Jul 14, 2005 10.27 10.48 10.24 10.41 583,841 +0.16(+1.56%)
Jul 13, 2005 10.21 10.31 10.12 10.25 317,411 +0.03(+0.27%)
Jul 12, 2005 10.57 10.58 10.21 10.22 701,591 -0.34(-3.20%)
Jul 11, 2005 10.28 10.56 10.26 10.56 788,409 +0.32(+3.16%)
Jul 08, 2005 9.906 10.28 9.831 10.23 405,723 +0.32(+3.26%)
Jul 07, 2005 9.821 9.948 9.732 9.910 732,094 -0.10(-0.98%)
Jul 06, 2005 10.12 10.21 9.924 10.01 759,399 -0.12(-1.16%)
Jul 05, 2005 9.934 10.21 9.807 10.13 708,203 +0.19(+1.93%)
Jul 01, 2005 9.985 10.08 9.906 9.934 614,345 -0.14(-1.35%)
Jun 30, 2005 10.27 10.32 10.03 10.07 378,633 -0.20(-1.92%)
Jun 29, 2005 10.29 10.29 10.12 10.27 283,921 +0.01(+0.09%)
Jun 28, 2005 9.788 10.27 9.770 10.26 610,505 +0.47(+4.79%)
Jun 27, 2005 9.816 9.816 9.601 9.788 843,018 -0.02(-0.24%)
Jun 24, 2005 10.09 10.12 9.709 9.812 947,542 -0.32(-3.19%)
Jun 23, 2005 10.36 10.36 10.04 10.14 488,276 -0.22(-2.17%)
Jun 22, 2005 10.41 10.45 10.31 10.36 771,344 -0.05(-0.45%)
Jun 21, 2005 10.30 10.50 10.28 10.41 1,197,546 +0.11(+1.05%)
Jun 20, 2005 10.27 10.35 10.16 10.30 1,038,841 +0.08(+0.73%)
Jun 17, 2005 10.15 10.29 10.06 10.22 1,253,648 +0.10(+0.97%)
Jun 16, 2005 9.774 10.18 9.774 10.13 1,900,631 +0.33(+3.35%)
Jun 15, 2005 9.877 9.938 9.741 9.798 916,185 -0.08(-0.81%)
Jun 14, 2005 9.723 9.877 9.718 9.877 925,997 +0.15(+1.54%)
Jun 13, 2005 9.681 9.751 9.601 9.727 732,521 +0.04(+0.39%)
Jun 10, 2005 9.704 9.746 9.521 9.690 444,333 +0.08(+0.83%)
Jun 09, 2005 9.399 9.610 9.315 9.610 516,647 +0.25(+2.71%)
Jun 08, 2005 9.657 9.681 9.287 9.357 296,720 -0.28(-2.92%)
Jun 07, 2005 9.540 9.723 9.521 9.638 591,947 +0.15(+1.58%)
Jun 06, 2005 9.718 9.718 9.470 9.488 526,246 -0.28(-2.88%)
Jun 03, 2005 9.732 9.812 9.690 9.770 296,933 -0.01(-0.14%)
Jun 02, 2005 9.681 9.798 9.615 9.784 420,442 +0.07(+0.72%)
Jun 01, 2005 9.704 9.821 9.601 9.713 687,938 +0.01(+0.10%)
May 31, 2005 9.549 9.723 9.540 9.704 598,560 +0.15(+1.57%)
May 27, 2005 9.676 9.676 9.371 9.554 376,713 -0.12(-1.26%)
May 26, 2005 9.423 9.685 9.423 9.676 483,797 +0.30(+3.15%)
May 25, 2005 9.376 9.531 9.287 9.381 479,957 -0.09(-0.94%)
May 24, 2005 9.563 9.582 9.376 9.470 226,753 -0.19(-1.94%)
May 23, 2005 9.479 9.704 9.479 9.657 524,540 +0.17(+1.78%)
May 20, 2005 9.563 9.596 9.381 9.488 206,701 -0.15(-1.51%)
May 19, 2005 9.657 9.821 9.456 9.634 334,050 -0.09(-0.96%)
May 18, 2005 9.446 9.816 9.432 9.727 971,007 +0.38(+4.01%)
May 17, 2005 9.301 9.381 9.109 9.352 629,704 +0.00(+0.05%)
May 16, 2005 8.837 9.366 8.818 9.348 614,132 +0.54(+6.12%)
May 13, 2005 9.193 9.329 8.705 8.809 591,520 -0.42(-4.57%)
May 12, 2005 9.362 9.456 9.179 9.231 383,965 -0.07(-0.71%)
May 11, 2005 9.235 9.423 9.090 9.296 326,797 +0.07(+0.71%)
May 10, 2005 9.254 9.282 9.118 9.231 751,933 -0.12(-1.25%)
May 09, 2005 9.376 9.381 9.202 9.348 393,778 -0.07(-0.75%)
May 06, 2005 9.423 9.545 9.249 9.418 369,673 +0.00(+0.05%)
May 05, 2005 9.606 9.793 9.362 9.413 428,335 -0.22(-2.24%)
May 04, 2005 9.516 9.732 9.493 9.629 488,916 +0.11(+1.13%)
May 03, 2005 9.516 9.629 9.395 9.521 406,790 -0.07(-0.78%)
May 02, 2005 9.423 9.606 9.376 9.596 280,508 +0.22(+2.35%)
Apr 29, 2005 9.470 9.531 9.155 9.376 621,384 -0.00(-0.05%)
Apr 28, 2005 9.713 9.807 9.348 9.381 471,851 -0.33(-3.43%)
Apr 27, 2005 9.582 9.845 9.512 9.713 721,642 +0.08(+0.88%)
Apr 26, 2005 9.563 9.962 9.516 9.629 896,986 +0.06(+0.59%)
Apr 25, 2005 9.376 9.594 9.324 9.573 537,978 +0.30(+3.24%)
Apr 22, 2005 9.329 9.423 9.141 9.273 482,730 -0.10(-1.10%)
Apr 21, 2005 9.399 9.470 9.291 9.376 543,738 +0.13(+1.37%)
Apr 20, 2005 9.366 9.432 9.174 9.249 706,710 +0.00(+0.00%)
Apr 19, 2005 9.118 9.306 9.062 9.249 558,457 +0.19(+2.12%)
Apr 18, 2005 9.024 9.104 8.907 9.057 725,268 +0.03(+0.36%)
Apr 15, 2005 9.245 9.427 9.024 9.024 1,047,160 -0.20(-2.18%)
Apr 14, 2005 9.540 9.587 9.147 9.226 629,277 -0.24(-2.57%)
Apr 13, 2005 9.798 9.802 9.409 9.470 675,993 -0.36(-3.63%)
Apr 12, 2005 9.690 9.887 9.446 9.826 400,604 +0.14(+1.40%)
Apr 11, 2005 9.756 9.985 9.502 9.690 686,019 -0.06(-0.63%)
Apr 08, 2005 10.07 10.08 9.652 9.751 885,467 -0.32(-3.21%)
Apr 07, 2005 9.882 10.08 9.845 10.07 449,880 +0.19(+1.94%)
Apr 06, 2005 9.835 10.17 9.793 9.882 777,744 +0.05(+0.48%)
Apr 05, 2005 9.648 9.840 9.601 9.835 505,341 +0.18(+1.89%)
Apr 04, 2005 9.634 9.713 9.516 9.652 477,824 -0.02(-0.24%)
Apr 01, 2005 9.652 9.727 9.559 9.676 604,959 +0.07(+0.73%)
Mar 31, 2005 9.666 9.798 9.554 9.606 761,319 -0.10(-1.06%)
Mar 30, 2005 9.371 9.713 9.371 9.709 709,910 +0.33(+3.50%)
Mar 29, 2005 9.610 9.695 9.366 9.381 648,262 -0.30(-3.15%)
Mar 28, 2005 9.910 9.910 9.516 9.685 875,655 -0.23(-2.27%)
Mar 24, 2005 9.770 9.962 9.770 9.910 693,911 +0.08(+0.76%)
Mar 23, 2005 9.704 9.929 9.704 9.835 596,213 +0.12(+1.25%)
Mar 22, 2005 9.704 9.849 9.659 9.713 838,965 +0.06(+0.58%)
Mar 21, 2005 9.563 9.770 9.526 9.657 392,925 +0.07(+0.68%)
Mar 18, 2005 9.704 9.723 9.493 9.591 816,567 +0.08(+0.79%)
Mar 17, 2005 9.821 9.859 9.329 9.516 1,169,389 -0.33(-3.33%)
Mar 16, 2005 9.910 10.08 9.741 9.845 834,912 -0.07(-0.66%)
Mar 15, 2005 9.699 10.03 9.277 9.910 2,834,094 +0.96(+10.68%)
Mar 14, 2005 8.954 9.085 8.813 8.954 370,313 +0.05(+0.53%)
Mar 11, 2005 8.837 9.001 8.827 8.907 373,300 +0.06(+0.69%)
Mar 10, 2005 8.860 9.015 8.743 8.846 699,244 -0.03(-0.32%)
Mar 09, 2005 8.907 9.001 8.771 8.874 411,696 -0.10(-1.15%)
Mar 08, 2005 9.024 9.076 8.907 8.977 1,340,894 -0.08(-0.88%)
Mar 07, 2005 8.959 9.071 8.954 9.057 517,927 +0.04(+0.47%)
Mar 04, 2005 8.748 9.118 8.743 9.015 642,076 +0.31(+3.61%)
Mar 03, 2005 8.649 8.813 8.570 8.701 519,633 +0.09(+1.09%)
Mar 02, 2005 8.710 8.790 8.527 8.607 624,584 -0.12(-1.40%)
Mar 01, 2005 8.602 8.752 8.532 8.729 1,121,393 +0.10(+1.14%)
Feb 28, 2005 8.480 8.649 8.462 8.630 1,167,682 +0.16(+1.88%)
Feb 25, 2005 8.101 8.480 8.101 8.471 1,198,186 +0.37(+4.57%)
Feb 24, 2005 8.002 8.124 7.876 8.101 984,445 +0.14(+1.71%)
Feb 23, 2005 7.857 8.082 7.824 7.965 2,814,469 +0.11(+1.43%)
Feb 22, 2005 8.452 8.518 7.749 7.852 1,163,416 -0.68(-7.92%)
Feb 18, 2005 8.649 8.687 8.448 8.527 376,073 -0.07(-0.82%)
Feb 17, 2005 8.555 8.738 8.532 8.598 435,801 +0.04(+0.49%)
Feb 16, 2005 8.513 8.659 8.513 8.555 267,069 +0.04(+0.50%)
Feb 15, 2005 8.602 8.668 8.509 8.513 413,829 -0.14(-1.57%)
Feb 14, 2005 8.415 8.649 8.415 8.649 835,765 +0.21(+2.50%)
Feb 11, 2005 8.344 8.495 8.265 8.438 444,760 +0.07(+0.84%)
Feb 10, 2005 8.330 8.401 8.316 8.368 503,208 +0.03(+0.34%)
Feb 09, 2005 8.584 8.645 8.335 8.340 343,649 -0.24(-2.84%)
Feb 08, 2005 8.607 8.640 8.532 8.584 227,606 -0.02(-0.27%)
Feb 07, 2005 8.509 8.696 8.504 8.607 479,530 +0.07(+0.77%)
Feb 04, 2005 8.602 8.663 8.504 8.541 280,081 -0.12(-1.35%)
Feb 03, 2005 8.696 8.720 8.546 8.659 229,526 -0.06(-0.70%)
Feb 02, 2005 8.785 8.790 8.635 8.720 226,326 -0.09(-1.06%)
Feb 01, 2005 8.720 8.870 8.705 8.813 445,187 +0.08(+0.86%)
Jan 31, 2005 8.607 8.898 8.555 8.738 292,027 +0.18(+2.08%)
Jan 28, 2005 8.537 8.579 8.471 8.560 350,688 +0.02(+0.27%)
Jan 27, 2005 8.555 8.593 8.462 8.537 293,947 -0.06(-0.65%)
Jan 26, 2005 8.555 8.616 8.438 8.593 289,467 +0.13(+1.55%)
Jan 25, 2005 8.626 8.757 8.443 8.462 475,904 -0.08(-0.99%)
Jan 24, 2005 8.907 8.930 8.546 8.546 645,276 -0.33(-3.70%)
Jan 21, 2005 8.771 8.982 8.771 8.874 449,240 +0.11(+1.23%)
Jan 20, 2005 8.813 8.907 8.757 8.766 333,623 -0.13(-1.42%)
Jan 19, 2005 9.160 9.212 8.855 8.893 279,868 -0.27(-2.92%)
Jan 18, 2005 8.907 9.235 8.851 9.160 505,768 +0.25(+2.84%)
Jan 14, 2005 8.766 8.968 8.720 8.907 325,731 +0.07(+0.80%)
Jan 13, 2005 8.884 8.907 8.766 8.837 435,161 -0.09(-1.00%)
Jan 12, 2005 8.977 8.977 8.673 8.926 327,010 -0.03(-0.31%)
Jan 11, 2005 9.127 9.132 8.813 8.954 351,115 -0.23(-2.45%)
Jan 10, 2005 9.155 9.306 9.057 9.179 564,856 +0.12(+1.29%)
Jan 07, 2005 9.282 9.352 9.062 9.062 462,252 -0.25(-2.72%)
Jan 06, 2005 9.254 9.512 9.254 9.315 371,806 +0.06(+0.66%)
Jan 05, 2005 9.423 9.709 9.254 9.254 639,303 -0.22(-2.28%)
Jan 04, 2005 9.774 9.826 9.451 9.470 488,063 -0.30(-3.12%)
Jan 03, 2005 9.962 10.09 9.732 9.774 782,437 -0.22(-2.20%)
Dec 31, 2004 10.08 10.08 9.938 9.995 207,128 -0.08(-0.84%)
Dec 30, 2004 9.976 10.13 9.976 10.08 638,876 +0.08(+0.75%)
Dec 29, 2004 9.915 10.02 9.859 10.00 467,158 +0.06(+0.57%)
Dec 28, 2004 9.741 9.962 9.606 9.948 562,296 +0.21(+2.17%)
Dec 27, 2004 9.727 9.784 9.582 9.737 186,223 +0.02(+0.24%)
Dec 23, 2004 9.774 9.831 9.704 9.713 186,650 -0.06(-0.62%)
Dec 22, 2004 9.845 9.868 9.610 9.774 327,010 -0.05(-0.48%)
Dec 21, 2004 9.559 9.821 9.540 9.821 732,521 +0.32(+3.35%)
Dec 20, 2004 9.446 9.502 9.357 9.502 514,727 +0.05(+0.55%)
Dec 17, 2004 9.254 9.545 9.231 9.451 773,904 +0.20(+2.13%)
Dec 16, 2004 9.376 9.399 9.254 9.254 313,572 -0.12(-1.30%)
Dec 15, 2004 9.352 9.456 9.282 9.376 430,255 +0.02(+0.20%)
Dec 14, 2004 9.071 9.437 8.963 9.357 1,071,691 +0.31(+3.42%)
Dec 13, 2004 8.954 9.066 8.912 9.048 810,807 +0.07(+0.78%)
Dec 10, 2004 9.080 9.109 8.898 8.977 448,173 -0.13(-1.44%)
Dec 09, 2004 9.048 9.141 8.884 9.109 494,249 +0.00(+0.00%)
Dec 08, 2004 9.113 9.188 9.001 9.109 326,584 -0.03(-0.36%)
Dec 07, 2004 9.245 9.338 9.052 9.141 411,696 -0.10(-1.12%)
Dec 06, 2004 9.362 9.362 9.212 9.245 464,812 -0.12(-1.25%)
Dec 03, 2004 9.634 9.634 9.348 9.362 360,501 -0.30(-3.15%)
Dec 02, 2004 9.516 9.676 9.446 9.666 605,172 +0.14(+1.43%)
Dec 01, 2004 9.540 9.826 9.287 9.531 1,082,143 -0.11(-1.17%)
Nov 30, 2004 9.985 10.02 9.643 9.643 1,317,429 -0.34(-3.43%)
Nov 29, 2004 10.18 10.20 9.967 9.985 529,232 -0.23(-2.25%)
Nov 26, 2004 10.15 10.28 10.15 10.21 91,298 +0.09(+0.88%)
Nov 24, 2004 10.10 10.20 9.985 10.13 417,242 +0.04(+0.42%)
Nov 23, 2004 10.19 10.22 9.915 10.08 1,014,736 -0.11(-1.10%)
Nov 22, 2004 9.985 10.20 9.948 10.20 1,123,526 +0.23(+2.35%)
Nov 19, 2004 10.13 10.13 9.934 9.962 772,838 -0.21(-2.07%)
Nov 18, 2004 10.45 10.50 10.13 10.17 676,633 -0.32(-3.04%)
Nov 17, 2004 10.43 10.64 10.32 10.49 616,905 +0.12(+1.13%)
Nov 16, 2004 10.44 10.46 10.32 10.37 540,325 -0.07(-0.63%)
Nov 15, 2004 10.31 10.44 10.29 10.44 570,402 +0.17(+1.64%)
Nov 12, 2004 10.22 10.29 10.19 10.27 535,632 +0.05(+0.46%)
Nov 11, 2004 10.06 10.29 10.06 10.22 533,925 +0.17(+1.68%)
Nov 10, 2004 9.920 10.09 9.882 10.06 410,203 +0.10(+1.04%)
Nov 09, 2004 9.845 9.971 9.779 9.952 376,286 +0.08(+0.81%)
Nov 08, 2004 9.802 9.906 9.657 9.873 265,363 +0.07(+0.77%)
Nov 05, 2004 9.709 9.877 9.573 9.798 398,684 +0.18(+1.90%)
Nov 04, 2004 9.493 9.615 9.404 9.615 292,880 +0.10(+1.08%)
Nov 03, 2004 9.526 9.587 9.381 9.512 285,841 +0.00(+0.05%)
Nov 02, 2004 9.521 9.568 9.423 9.507 303,333 -0.01(-0.15%)
Nov 01, 2004 9.601 9.601 9.399 9.521 326,371 +0.02(+0.20%)
Oct 29, 2004 9.488 9.606 9.296 9.502 464,598 +0.10(+1.10%)
Oct 28, 2004 9.291 9.498 9.263 9.399 713,749 +0.06(+0.60%)
Oct 27, 2004 9.141 9.376 9.076 9.343 482,090 +0.21(+2.26%)
Oct 26, 2004 9.141 9.226 8.921 9.137 661,274 -0.05(-0.56%)
Oct 25, 2004 8.724 9.249 8.720 9.188 445,613 +0.31(+3.48%)
Oct 22, 2004 9.362 9.366 8.865 8.879 373,513 -0.48(-5.16%)
Oct 21, 2004 8.720 9.366 8.668 9.362 922,158 +0.64(+7.37%)
Oct 20, 2004 8.626 8.818 8.588 8.720 410,843 +0.02(+0.22%)
Oct 19, 2004 9.141 9.174 8.673 8.701 403,804 -0.38(-4.13%)
Oct 18, 2004 9.099 9.118 8.982 9.076 548,857 -0.02(-0.21%)
Oct 15, 2004 8.879 9.160 8.818 9.095 413,189 +0.22(+2.43%)
Oct 14, 2004 8.907 8.977 8.795 8.879 253,204 -0.03(-0.32%)
Oct 13, 2004 8.982 9.090 8.874 8.907 417,669 -0.01(-0.16%)
Oct 12, 2004 8.954 8.977 8.813 8.921 265,149 -0.13(-1.40%)
Oct 11, 2004 8.860 9.048 8.813 9.048 242,325 +0.19(+2.12%)
Oct 08, 2004 9.020 9.020 8.762 8.860 514,514 -0.15(-1.67%)
Oct 07, 2004 9.259 9.282 9.005 9.010 361,354 -0.25(-2.73%)
Oct 06, 2004 8.954 9.263 8.949 9.263 462,038 +0.36(+4.05%)
Oct 05, 2004 8.729 8.926 8.696 8.902 329,357 +0.07(+0.74%)
Oct 04, 2004 8.959 8.973 8.832 8.837 324,451 -0.12(-1.31%)
Oct 01, 2004 8.715 8.996 8.710 8.954 419,589 +0.19(+2.19%)
Sep 30, 2004 8.541 8.865 8.504 8.762 519,847 +0.16(+1.91%)
Sep 29, 2004 8.649 8.790 8.593 8.598 498,942 -0.09(-1.03%)
Sep 28, 2004 8.448 8.715 8.438 8.687 750,866 +0.36(+4.28%)
Sep 27, 2004 8.415 8.434 8.321 8.330 229,952 -0.11(-1.33%)
Sep 24, 2004 8.391 8.560 8.382 8.443 606,239 +0.11(+1.35%)
Sep 23, 2004 8.344 8.396 8.260 8.330 184,943 -0.01(-0.17%)
Sep 22, 2004 8.321 8.391 8.251 8.344 354,528 +0.03(+0.34%)
Sep 21, 2004 8.298 8.340 8.241 8.316 301,626 +0.02(+0.23%)
Sep 20, 2004 8.087 8.344 8.087 8.298 1,209,279 +0.19(+2.31%)
Sep 17, 2004 8.251 8.251 8.059 8.110 470,144 -0.09(-1.09%)
Sep 16, 2004 8.213 8.279 8.148 8.199 220,353 -0.01(-0.17%)
Sep 15, 2004 8.180 8.232 8.162 8.213 251,284 +0.01(+0.11%)
Sep 14, 2004 8.354 8.359 8.157 8.204 354,101 -0.10(-1.24%)
Sep 13, 2004 8.344 8.429 8.255 8.307 192,196 +0.01(+0.11%)
Sep 10, 2004 8.288 8.377 8.176 8.298 562,723 +0.01(+0.11%)
Sep 09, 2004 8.251 8.405 8.246 8.288 839,605 +0.15(+1.84%)
Sep 08, 2004 8.391 8.443 8.129 8.138 385,032 -0.30(-3.50%)
Sep 07, 2004 8.321 8.551 8.321 8.434 556,537 +0.23(+2.74%)
Sep 03, 2004 8.241 8.340 8.016 8.209 137,587 -0.03(-0.40%)
Sep 02, 2004 7.857 8.251 7.857 8.241 245,098 +0.38(+4.89%)
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.