Badger Meter (NY: BMI )

200.05 -4.91 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 17.07 17.34 17.00 17.01 150,992 -0.12(-0.70%)
Mar 30, 2010 17.61 17.64 17.13 17.13 373,384 -0.41(-2.32%)
Mar 29, 2010 17.55 17.73 17.39 17.53 264,713 +0.09(+0.51%)
Mar 26, 2010 17.26 17.66 17.15 17.44 160,950 +0.29(+1.67%)
Mar 25, 2010 17.44 17.66 17.14 17.16 190,061 -0.14(-0.82%)
Mar 24, 2010 17.49 17.54 17.24 17.30 113,150 -0.19(-1.11%)
Mar 23, 2010 17.25 17.54 17.18 17.49 83,908 +0.25(+1.46%)
Mar 22, 2010 17.01 17.31 16.96 17.24 121,623 +0.08(+0.49%)
Mar 19, 2010 17.59 17.64 17.07 17.16 163,799 -0.34(-1.92%)
Mar 18, 2010 17.22 17.52 17.21 17.49 115,179 +0.20(+1.18%)
Mar 17, 2010 17.34 17.46 17.23 17.29 106,517 -0.07(-0.38%)
Mar 16, 2010 17.40 17.44 17.21 17.36 114,495 -0.04(-0.23%)
Mar 15, 2010 17.45 17.46 17.34 17.40 111,343 -0.36(-2.01%)
Mar 12, 2010 17.78 17.98 17.57 17.75 95,098 +0.08(+0.47%)
Mar 11, 2010 17.24 17.70 17.13 17.67 124,983 +0.29(+1.65%)
Mar 10, 2010 17.47 17.78 17.33 17.38 140,447 -0.14(-0.81%)
Mar 09, 2010 17.10 17.86 17.10 17.52 199,834 +0.42(+2.43%)
Mar 08, 2010 17.16 17.33 17.08 17.11 83,269 -0.11(-0.62%)
Mar 05, 2010 16.77 17.35 16.74 17.21 143,286 +0.49(+2.93%)
Mar 04, 2010 16.80 16.87 16.67 16.72 43,425 +0.04(+0.21%)
Mar 03, 2010 16.54 16.87 16.47 16.69 123,287 +0.22(+1.36%)
Mar 02, 2010 16.16 16.53 16.15 16.46 110,808 +0.28(+1.72%)
Mar 01, 2010 15.86 16.20 15.86 16.19 170,511 +0.32(+2.00%)
Feb 26, 2010 16.05 16.05 15.75 15.87 70,747 -0.12(-0.77%)
Feb 25, 2010 15.69 15.99 15.61 15.99 69,907 +0.16(+1.00%)
Feb 24, 2010 15.76 15.99 15.73 15.83 78,933 +0.12(+0.79%)
Feb 23, 2010 15.89 15.95 15.66 15.71 117,963 -0.17(-1.06%)
Feb 22, 2010 16.02 16.02 15.84 15.88 106,187 -0.15(-0.91%)
Feb 19, 2010 16.28 16.37 15.96 16.02 191,577 -0.25(-1.52%)
Feb 18, 2010 16.03 16.28 15.89 16.27 110,415 +0.27(+1.68%)
Feb 17, 2010 15.77 16.00 15.70 16.00 120,091 +0.25(+1.60%)
Feb 16, 2010 15.69 15.78 15.52 15.75 156,418 +0.14(+0.88%)
Feb 12, 2010 15.60 15.61 15.61 15.61 322,989 -0.08(-0.51%)
Feb 11, 2010 15.55 15.74 15.31 15.69 154,901 +0.06(+0.37%)
Feb 10, 2010 15.60 15.72 15.25 15.63 188,730 +0.02(+0.14%)
Feb 09, 2010 15.74 15.74 15.32 15.61 321,734 +0.08(+0.54%)
Feb 08, 2010 16.09 16.09 15.49 15.53 465,270 -0.63(-3.93%)
Feb 05, 2010 15.41 16.18 14.36 16.16 618,270 +0.02(+0.11%)
Feb 04, 2010 16.54 16.54 16.00 16.15 310,360 -0.46(-2.76%)
Feb 03, 2010 16.55 16.67 16.32 16.60 232,450 +0.06(+0.37%)
Feb 02, 2010 16.45 16.60 16.28 16.54 151,968 +0.15(+0.91%)
Feb 01, 2010 16.73 16.73 16.30 16.39 169,024 -0.27(-1.61%)
Jan 29, 2010 16.88 17.28 16.58 16.66 230,390 -0.09(-0.55%)
Jan 28, 2010 16.83 16.90 16.41 16.75 204,102 +0.00(+0.00%)
Jan 27, 2010 16.44 16.82 16.18 16.75 186,358 +0.29(+1.77%)
Jan 26, 2010 16.59 16.76 16.29 16.46 151,330 -0.14(-0.85%)
Jan 25, 2010 16.59 16.84 16.31 16.60 129,202 +0.14(+0.86%)
Jan 22, 2010 16.92 17.08 16.43 16.46 142,954 -0.46(-2.71%)
Jan 21, 2010 17.54 17.60 16.78 16.92 154,052 -0.60(-3.45%)
Jan 20, 2010 17.82 18.00 17.24 17.52 305,088 -0.52(-2.86%)
Jan 19, 2010 18.08 18.25 17.88 18.04 206,461 -0.06(-0.34%)
Jan 15, 2010 18.10 18.10 18.10 18.10 495,371 -0.01(-0.07%)
Jan 14, 2010 18.04 18.27 18.02 18.12 236,101 -0.07(-0.39%)
Jan 13, 2010 18.37 18.37 17.92 18.19 249,654 -0.08(-0.46%)
Jan 12, 2010 18.05 18.31 18.02 18.27 240,522 -0.04(-0.24%)
Jan 11, 2010 18.50 18.60 18.19 18.31 191,509 -0.15(-0.81%)
Jan 08, 2010 18.42 18.66 18.35 18.46 79,631 -0.05(-0.26%)
Jan 07, 2010 18.45 18.60 18.35 18.51 77,594 +0.08(+0.45%)
Jan 06, 2010 18.38 18.72 18.35 18.43 299,493 -0.03(-0.14%)
Jan 05, 2010 17.88 18.63 17.66 18.46 456,741 +0.53(+2.98%)
Jan 04, 2010 17.94 18.01 17.77 17.92 167,856 +0.37(+2.08%)
Dec 31, 2009 17.79 17.56 17.56 17.56 215,931 -0.26(-1.44%)
Dec 30, 2009 17.67 17.82 17.64 17.81 283,123 +0.04(+0.22%)
Dec 29, 2009 18.09 18.09 17.70 17.77 257,046 -0.33(-1.83%)
Dec 28, 2009 17.74 18.10 17.67 18.10 156,248 +0.41(+2.32%)
Dec 24, 2009 17.87 18.00 17.66 17.69 43,705 -0.12(-0.67%)
Dec 23, 2009 17.66 17.96 17.57 17.81 195,308 +0.11(+0.65%)
Dec 22, 2009 17.49 17.81 17.41 17.70 190,511 +0.35(+2.01%)
Dec 21, 2009 17.50 17.63 17.21 17.35 159,301 +0.15(+0.90%)
Dec 18, 2009 17.53 17.53 17.12 17.19 1,046,199 -0.16(-0.94%)
Dec 17, 2009 17.41 17.62 17.23 17.36 605,114 -0.25(-1.43%)
Dec 16, 2009 17.53 17.64 17.32 17.61 403,387 +0.15(+0.86%)
Dec 15, 2009 16.74 17.47 16.57 17.46 479,323 +0.67(+3.96%)
Dec 14, 2009 16.86 17.02 16.68 16.79 258,885 +0.04(+0.24%)
Dec 11, 2009 16.78 16.89 16.56 16.75 127,966 +0.09(+0.56%)
Dec 10, 2009 16.67 16.88 16.58 16.66 155,288 +0.11(+0.67%)
Dec 09, 2009 16.71 16.71 16.31 16.55 90,799 -0.12(-0.71%)
Dec 08, 2009 16.50 16.74 16.34 16.67 181,509 +0.09(+0.56%)
Dec 07, 2009 16.35 16.79 16.35 16.58 279,528 +0.23(+1.40%)
Dec 04, 2009 15.90 16.40 15.83 16.35 278,587 +0.81(+5.19%)
Dec 03, 2009 15.72 15.96 15.49 15.54 151,872 -0.13(-0.84%)
Dec 02, 2009 15.46 15.72 15.43 15.67 310,455 +0.13(+0.85%)
Dec 01, 2009 15.63 15.79 15.52 15.54 340,585 +0.03(+0.20%)
Nov 30, 2009 16.03 16.03 15.41 15.51 318,954 -0.50(-3.14%)
Nov 27, 2009 15.47 16.26 15.38 16.01 159,900 +0.02(+0.14%)
Nov 25, 2009 16.47 16.55 15.81 15.99 340,858 -0.40(-2.44%)
Nov 24, 2009 16.49 16.51 16.25 16.39 228,520 -0.13(-0.80%)
Nov 23, 2009 16.41 16.71 16.27 16.52 268,915 +0.44(+2.74%)
Nov 20, 2009 16.17 16.35 16.07 16.08 126,980 -0.26(-1.56%)
Nov 19, 2009 16.74 16.76 16.07 16.34 282,817 -0.51(-3.01%)
Nov 18, 2009 16.85 16.93 16.67 16.84 199,437 -0.03(-0.16%)
Nov 17, 2009 16.85 17.10 16.73 16.87 179,466 +0.01(+0.05%)
Nov 16, 2009 16.81 17.01 16.62 16.86 214,979 +0.25(+1.48%)
Nov 13, 2009 16.44 16.69 16.31 16.62 206,509 +0.11(+0.67%)
Nov 12, 2009 16.64 16.88 16.41 16.51 287,022 -0.34(-2.01%)
Nov 11, 2009 16.98 17.13 16.69 16.84 229,067 -0.02(-0.13%)
Nov 10, 2009 16.96 17.12 16.70 16.87 148,800 -0.15(-0.85%)
Nov 09, 2009 17.11 17.21 16.88 17.01 139,753 +0.15(+0.89%)
Nov 06, 2009 16.81 17.30 16.72 16.86 188,116 -0.16(-0.93%)
Nov 05, 2009 16.21 17.14 16.21 17.02 318,093 +0.89(+5.51%)
Nov 04, 2009 16.89 17.08 16.10 16.13 592,627 -0.61(-3.65%)
Nov 03, 2009 16.11 16.75 16.11 16.74 577,880 +0.44(+2.73%)
Nov 02, 2009 16.47 16.81 16.07 16.30 231,848 -0.11(-0.64%)
Oct 30, 2009 16.68 16.87 16.24 16.40 411,211 -0.35(-2.10%)
Oct 29, 2009 16.77 16.95 16.69 16.76 242,145 +0.18(+1.12%)
Oct 28, 2009 16.95 17.22 16.40 16.57 320,251 -0.46(-2.71%)
Oct 27, 2009 16.88 17.31 16.79 17.03 389,877 +0.17(+0.99%)
Oct 26, 2009 16.99 17.35 16.64 16.87 355,589 -0.07(-0.39%)
Oct 23, 2009 16.85 17.01 16.72 16.93 301,737 -0.10(-0.59%)
Oct 22, 2009 16.73 17.26 16.59 17.03 260,354 +0.23(+1.39%)
Oct 21, 2009 16.56 17.35 16.29 16.80 466,759 -0.51(-2.97%)
Oct 20, 2009 17.09 17.39 16.77 17.32 484,228 -0.15(-0.88%)
Oct 19, 2009 17.37 17.96 17.18 17.47 470,669 +0.26(+1.48%)
Oct 16, 2009 17.48 17.58 17.17 17.21 361,078 -0.29(-1.63%)
Oct 15, 2009 17.25 17.54 17.01 17.50 231,042 +0.07(+0.38%)
Oct 14, 2009 17.20 17.45 17.05 17.43 248,342 +0.38(+2.22%)
Oct 13, 2009 17.26 17.38 16.87 17.06 288,778 -0.18(-1.05%)
Oct 12, 2009 17.39 17.61 17.09 17.24 200,795 -0.15(-0.86%)
Oct 09, 2009 17.39 17.51 17.08 17.39 207,023 +0.02(+0.13%)
Oct 08, 2009 17.22 17.50 17.08 17.36 378,799 +0.22(+1.28%)
Oct 07, 2009 17.47 17.67 17.09 17.14 184,544 -0.38(-2.16%)
Oct 06, 2009 17.05 17.60 16.93 17.52 243,733 +0.63(+3.73%)
Oct 05, 2009 16.35 16.96 16.32 16.89 220,804 +0.57(+3.51%)
Oct 02, 2009 16.52 16.66 16.30 16.32 209,270 -0.33(-1.96%)
Oct 01, 2009 17.19 17.27 16.65 16.65 266,677 -0.38(-2.25%)
Sep 30, 2009 17.76 17.77 17.03 17.03 486,557 -0.66(-3.76%)
Sep 29, 2009 18.44 18.53 17.64 17.69 863,430 -0.67(-3.67%)
Sep 28, 2009 17.26 18.60 17.17 18.37 544,869 +1.29(+7.55%)
Sep 25, 2009 17.46 17.46 16.93 17.08 247,563 -0.38(-2.19%)
Sep 24, 2009 17.42 17.66 17.13 17.46 233,584 +0.04(+0.25%)
Sep 23, 2009 17.22 17.76 17.12 17.42 236,901 +0.19(+1.10%)
Sep 22, 2009 17.27 17.39 17.11 17.23 277,485 +0.13(+0.77%)
Sep 21, 2009 17.25 17.31 16.69 17.10 185,149 -0.27(-1.57%)
Sep 18, 2009 16.92 17.43 16.86 17.37 440,741 +0.31(+1.83%)
Sep 17, 2009 16.54 17.09 16.42 17.06 298,134 +0.73(+4.50%)
Sep 16, 2009 16.01 16.80 16.01 16.32 417,858 +0.31(+1.95%)
Sep 15, 2009 16.07 16.51 16.00 16.01 338,468 -0.15(-0.95%)
Sep 14, 2009 16.18 16.53 16.11 16.16 287,726 -0.24(-1.45%)
Sep 11, 2009 16.29 16.58 16.28 16.40 223,142 +0.25(+1.53%)
Sep 10, 2009 16.05 16.31 15.96 16.15 251,355 +0.10(+0.63%)
Sep 09, 2009 15.70 16.23 15.69 16.05 405,978 +0.42(+2.70%)
Sep 08, 2009 15.65 15.74 15.48 15.63 316,764 +0.19(+1.25%)
Sep 04, 2009 15.26 15.49 15.10 15.44 189,161 +0.07(+0.43%)
Sep 03, 2009 15.33 15.54 15.02 15.37 302,896 +0.05(+0.32%)
Sep 02, 2009 15.22 15.55 15.22 15.32 488,547 -0.04(-0.26%)
Sep 01, 2009 15.90 16.64 15.35 15.36 592,220 -0.57(-3.56%)
Aug 31, 2009 15.61 16.00 15.50 15.93 353,469 +0.11(+0.72%)
Aug 28, 2009 16.50 16.50 15.78 15.81 420,787 -0.55(-3.39%)
Aug 27, 2009 16.39 16.63 15.90 16.37 358,231 +0.11(+0.70%)
Aug 26, 2009 16.27 16.46 15.23 16.25 912,686 -0.11(-0.70%)
Aug 25, 2009 17.09 17.49 16.35 16.37 316,561 -0.62(-3.65%)
Aug 24, 2009 17.57 17.60 16.68 16.99 350,695 -0.59(-3.37%)
Aug 21, 2009 17.16 17.67 17.16 17.58 325,037 +0.61(+3.57%)
Aug 20, 2009 16.93 17.14 16.87 16.98 193,853 +0.04(+0.26%)
Aug 19, 2009 16.42 17.03 16.15 16.93 201,620 +0.37(+2.26%)
Aug 18, 2009 16.60 16.69 16.24 16.56 252,029 +0.29(+1.77%)
Aug 17, 2009 16.41 16.73 16.06 16.27 187,953 -0.50(-2.97%)
Aug 14, 2009 17.11 17.17 16.52 16.77 245,462 -0.42(-2.43%)
Aug 13, 2009 16.98 17.46 16.84 17.19 105,756 +0.15(+0.90%)
Aug 12, 2009 16.73 17.31 16.73 17.03 144,794 +0.31(+1.84%)
Aug 11, 2009 17.09 17.14 16.61 16.73 136,080 -0.36(-2.11%)
Aug 10, 2009 16.45 17.21 16.40 17.09 262,431 +0.64(+3.87%)
Aug 07, 2009 16.61 16.81 16.33 16.45 180,905 +0.13(+0.78%)
Aug 06, 2009 16.42 16.68 16.24 16.32 119,127 -0.10(-0.62%)
Aug 05, 2009 16.71 16.78 16.10 16.42 183,763 -0.23(-1.37%)
Aug 04, 2009 16.36 16.91 16.26 16.65 215,622 +0.21(+1.28%)
Aug 03, 2009 16.19 16.59 16.19 16.44 196,493 +0.25(+1.52%)
Jul 31, 2009 16.34 16.58 16.14 16.19 336,126 -0.16(-0.99%)
Jul 30, 2009 16.55 16.79 16.27 16.36 184,662 +0.00(+0.03%)
Jul 29, 2009 16.49 16.49 16.04 16.35 228,948 -0.19(-1.17%)
Jul 28, 2009 16.78 16.86 16.20 16.55 347,313 -0.33(-1.95%)
Jul 27, 2009 16.91 17.20 16.81 16.87 275,188 -0.02(-0.10%)
Jul 24, 2009 16.62 16.89 16.34 16.89 208,003 +0.18(+1.08%)
Jul 23, 2009 16.22 16.80 16.10 16.71 385,812 +0.40(+2.48%)
Jul 22, 2009 16.56 16.92 16.23 16.31 358,550 -0.42(-2.50%)
Jul 21, 2009 16.81 16.83 16.14 16.73 735,203 -0.06(-0.34%)
Jul 20, 2009 16.92 17.49 16.67 16.78 702,926 -0.14(-0.81%)
Jul 17, 2009 15.79 17.23 15.29 16.92 2,703,996 -0.83(-4.66%)
Jul 16, 2009 17.65 17.89 17.40 17.74 546,656 +0.08(+0.45%)
Jul 15, 2009 17.09 17.82 17.07 17.67 553,478 +0.75(+4.42%)
Jul 14, 2009 17.09 17.12 16.63 16.92 453,618 -0.16(-0.95%)
Jul 13, 2009 16.73 17.20 16.73 17.08 408,946 +0.17(+1.01%)
Jul 10, 2009 17.05 17.13 16.40 16.91 456,176 +0.10(+0.58%)
Jul 09, 2009 16.84 17.18 16.72 16.81 355,776 -0.18(-1.09%)
Jul 08, 2009 17.34 17.58 16.65 17.00 537,142 -0.39(-2.22%)
Jul 07, 2009 17.77 18.10 17.36 17.38 335,658 -0.33(-1.86%)
Jul 06, 2009 18.23 18.26 17.52 17.71 508,337 -0.83(-4.48%)
Jul 02, 2009 18.48 18.64 18.29 18.54 369,534 -0.36(-1.91%)
Jul 01, 2009 18.33 19.12 18.32 18.90 549,971 +0.89(+4.93%)
Jun 30, 2009 18.54 18.72 17.85 18.02 462,934 -0.53(-2.84%)
Jun 29, 2009 18.10 18.56 17.37 18.54 941,746 +0.48(+2.68%)
Jun 26, 2009 18.19 18.29 17.89 18.06 966,786 -0.19(-1.06%)
Jun 25, 2009 18.18 18.30 18.09 18.25 599,659 -0.01(-0.07%)
Jun 24, 2009 19.33 19.45 18.13 18.27 1,210,667 -0.96(-4.98%)
Jun 23, 2009 19.56 19.73 18.90 19.23 4,345,781 -0.04(-0.21%)
Jun 22, 2009 18.84 19.35 18.48 19.27 601,102 +0.05(+0.27%)
Jun 19, 2009 18.93 19.26 18.66 19.21 764,804 +0.58(+3.14%)
Jun 18, 2009 18.68 18.94 18.36 18.63 638,804 +0.12(+0.64%)
Jun 17, 2009 18.15 19.42 18.15 18.51 1,347,403 +1.21(+6.99%)
Jun 16, 2009 17.64 18.29 17.16 17.30 339,911 -0.07(-0.38%)
Jun 15, 2009 17.24 17.39 16.36 17.37 430,857 -0.08(-0.45%)
Jun 12, 2009 17.61 17.71 17.14 17.45 176,568 -0.27(-1.54%)
Jun 11, 2009 18.11 18.37 17.68 17.72 122,850 -0.29(-1.63%)
Jun 10, 2009 18.02 18.28 17.60 18.01 300,595 +0.12(+0.66%)
Jun 09, 2009 18.12 18.13 17.79 17.89 118,724 -0.08(-0.44%)
Jun 08, 2009 17.82 18.29 17.71 17.97 142,850 -0.32(-1.75%)
Jun 05, 2009 18.68 18.68 18.05 18.29 131,038 -0.18(-1.00%)
Jun 04, 2009 18.30 18.56 17.96 18.48 103,482 +0.29(+1.57%)
Jun 03, 2009 18.31 18.48 17.77 18.19 166,555 -0.20(-1.07%)
Jun 02, 2009 18.40 18.48 18.03 18.39 244,313 -0.04(-0.24%)
Jun 01, 2009 18.26 18.96 17.98 18.43 311,058 +0.58(+3.27%)
May 29, 2009 17.48 17.85 17.14 17.85 234,889 +0.49(+2.81%)
May 28, 2009 17.90 17.95 16.87 17.36 178,350 -0.32(-1.80%)
May 27, 2009 17.67 18.48 17.45 17.68 421,924 -0.13(-0.71%)
May 26, 2009 15.70 17.81 15.27 17.81 436,202 +1.99(+12.57%)
May 22, 2009 16.04 16.45 15.82 15.82 190,101 -0.14(-0.91%)
May 21, 2009 16.13 16.20 15.75 15.97 239,873 -0.47(-2.83%)
May 20, 2009 16.60 16.89 16.28 16.43 272,486 -0.08(-0.51%)
May 19, 2009 15.43 16.71 15.43 16.51 413,700 +0.40(+2.51%)
May 18, 2009 15.65 16.21 15.36 16.11 212,401 +0.67(+4.35%)
May 15, 2009 15.45 15.95 15.27 15.44 221,383 -0.08(-0.51%)
May 14, 2009 15.52 16.24 15.49 15.52 255,357 +0.12(+0.77%)
May 13, 2009 15.70 15.86 15.06 15.40 350,217 -0.51(-3.20%)
May 12, 2009 16.66 16.97 15.67 15.91 371,131 -0.68(-4.08%)
May 11, 2009 16.89 17.07 16.46 16.58 271,141 -0.48(-2.80%)
May 08, 2009 16.71 17.18 16.32 17.06 256,446 +0.68(+4.15%)
May 07, 2009 17.13 17.13 16.05 16.38 393,604 -0.70(-4.08%)
May 06, 2009 17.04 17.13 16.65 17.08 297,975 +0.04(+0.21%)
May 05, 2009 17.75 17.75 16.49 17.04 334,143 -0.83(-4.62%)
May 04, 2009 17.32 17.94 17.07 17.87 296,401 +0.89(+5.25%)
May 01, 2009 17.28 17.58 16.84 16.98 292,819 -0.12(-0.69%)
Apr 30, 2009 17.26 17.55 17.03 17.10 512,015 +0.07(+0.39%)
Apr 29, 2009 16.47 17.11 16.47 17.03 392,685 +0.44(+2.67%)
Apr 28, 2009 16.22 17.09 15.98 16.59 463,462 +0.78(+4.91%)
Apr 27, 2009 16.17 16.24 15.47 15.81 378,286 -0.73(-4.40%)
Apr 24, 2009 16.26 16.80 15.80 16.54 336,474 +0.34(+2.09%)
Apr 23, 2009 16.25 16.68 16.02 16.20 733,439 +0.02(+0.11%)
Apr 22, 2009 14.85 16.87 13.37 16.18 1,119,342 +0.98(+6.47%)
Apr 21, 2009 14.49 16.09 14.05 15.20 1,244,495 +1.68(+12.43%)
Apr 20, 2009 14.27 14.36 13.12 13.52 405,451 -0.87(-6.07%)
Apr 17, 2009 14.42 14.68 14.19 14.39 260,607 -0.06(-0.42%)
Apr 16, 2009 14.21 14.60 13.94 14.46 196,201 +0.33(+2.33%)
Apr 15, 2009 13.64 14.22 13.64 14.13 176,333 +0.08(+0.59%)
Apr 14, 2009 14.08 14.25 13.91 14.04 259,043 -0.33(-2.29%)
Apr 13, 2009 14.17 14.58 13.69 14.37 311,978 +0.06(+0.43%)
Apr 09, 2009 13.86 14.48 13.86 14.31 315,492 +0.76(+5.60%)
Apr 08, 2009 13.42 13.69 13.24 13.55 191,152 +0.18(+1.31%)
Apr 07, 2009 13.25 13.82 13.12 13.38 788,689 -0.13(-0.97%)
Apr 06, 2009 13.60 13.60 13.05 13.51 310,039 -0.34(-2.44%)
Apr 03, 2009 13.47 14.20 13.38 13.85 408,500 +0.38(+2.84%)
Apr 02, 2009 13.52 14.13 13.37 13.46 564,710 +0.32(+2.40%)
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.