Skip to main content

Albany International Corp (NY: AIN )

88.19 +1.18 (+1.36%)
Streaming Delayed Price Updated: 2:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 22.47 22.73 22.41 22.56 203,619 +0.02(+0.07%)
Oct 28, 2004 22.77 22.99 22.54 22.54 166,355 -0.29(-1.28%)
Oct 27, 2004 22.92 23.02 22.64 22.84 201,357 -0.12(-0.52%)
Oct 26, 2004 22.54 22.96 22.30 22.96 242,879 +0.41(+1.80%)
Oct 25, 2004 22.39 22.80 22.20 22.55 184,987 +0.08(+0.37%)
Oct 22, 2004 21.41 22.63 21.38 22.47 479,503 +1.05(+4.91%)
Oct 21, 2004 21.58 21.74 21.14 21.41 256,853 -0.08(-0.35%)
Oct 20, 2004 21.23 21.55 21.13 21.49 193,638 +0.20(+0.92%)
Oct 19, 2004 21.15 21.49 21.11 21.29 170,880 +0.03(+0.14%)
Oct 18, 2004 21.26 21.69 20.97 21.26 142,666 -0.04(-0.18%)
Oct 15, 2004 21.19 21.60 21.19 21.30 156,640 +0.12(+0.57%)
Oct 14, 2004 21.60 21.60 21.18 21.18 138,940 -0.45(-2.08%)
Oct 13, 2004 22.05 22.19 21.44 21.63 84,242 -0.31(-1.40%)
Oct 12, 2004 22.09 22.20 21.82 21.94 108,463 -0.19(-0.85%)
Oct 11, 2004 22.03 22.16 22.01 22.13 63,215 +0.10(+0.44%)
Oct 08, 2004 22.37 22.53 22.02 22.03 90,630 -0.34(-1.51%)
Oct 07, 2004 22.88 22.89 22.34 22.37 154,111 -0.66(-2.87%)
Oct 06, 2004 22.80 23.07 22.74 23.03 80,782 +0.14(+0.59%)
Oct 05, 2004 23.05 23.08 22.62 22.90 142,134 -0.10(-0.42%)
Oct 04, 2004 22.54 23.27 22.52 22.99 164,359 +0.41(+1.83%)
Oct 01, 2004 22.47 22.75 22.33 22.58 418,284 +0.18(+0.80%)
Sep 30, 2004 22.36 22.53 22.30 22.40 63,481 -0.02(-0.07%)
Sep 29, 2004 22.12 22.50 22.08 22.41 222,118 +0.29(+1.32%)
Sep 28, 2004 22.02 22.31 21.96 22.12 78,120 +0.14(+0.65%)
Sep 27, 2004 22.20 22.20 21.78 21.98 98,216 -0.29(-1.32%)
Sep 24, 2004 22.17 22.45 22.17 22.27 79,850 +0.11(+0.47%)
Sep 23, 2004 22.65 22.65 22.04 22.17 173,143 -0.45(-1.99%)
Sep 22, 2004 22.77 22.77 22.58 22.62 322,597 -0.17(-0.73%)
Sep 21, 2004 22.55 22.87 22.55 22.78 181,527 +0.24(+1.07%)
Sep 20, 2004 22.55 22.62 22.27 22.54 224,779 -0.01(-0.03%)
Sep 17, 2004 22.58 22.85 22.47 22.55 377,827 +0.10(+0.44%)
Sep 16, 2004 22.07 22.45 22.07 22.45 198,562 +0.44(+1.98%)
Sep 15, 2004 22.45 22.45 22.02 22.02 222,118 -0.44(-1.94%)
Sep 14, 2004 22.14 22.56 22.05 22.45 328,985 +0.32(+1.46%)
Sep 13, 2004 22.47 22.48 22.04 22.13 563,879 -0.40(-1.77%)
Sep 10, 2004 22.39 22.58 22.34 22.53 82,512 +0.08(+0.33%)
Sep 09, 2004 22.27 22.76 22.27 22.45 125,898 +0.19(+0.84%)
Sep 08, 2004 22.51 22.79 22.25 22.26 112,057 -0.41(-1.82%)
Sep 07, 2004 22.41 22.76 22.36 22.68 92,893 +0.26(+1.14%)
Sep 03, 2004 22.47 22.62 22.16 22.42 46,978 -0.05(-0.20%)
Sep 02, 2004 21.87 22.47 21.84 22.47 41,389 +0.58(+2.64%)
Sep 01, 2004 21.85 22.06 21.84 21.89 64,546 -0.02(-0.07%)
Aug 31, 2004 21.90 22.06 21.69 21.90 67,207 +0.00(+0.00%)
Aug 30, 2004 22.24 22.25 21.89 21.90 82,778 -0.40(-1.79%)
Aug 27, 2004 22.48 22.48 21.90 22.30 171,812 -0.16(-0.70%)
Aug 26, 2004 23.01 23.08 22.45 22.46 178,466 -0.56(-2.42%)
Aug 25, 2004 22.96 23.14 22.68 23.02 118,578 +0.11(+0.46%)
Aug 24, 2004 22.69 22.92 22.54 22.91 168,884 +0.33(+1.46%)
Aug 23, 2004 22.68 22.77 22.25 22.58 101,144 -0.11(-0.46%)
Aug 20, 2004 21.98 22.68 21.98 22.68 63,215 +0.74(+3.36%)
Aug 19, 2004 22.17 22.47 21.72 21.95 107,133 -0.29(-1.32%)
Aug 18, 2004 21.49 22.34 21.48 22.24 155,842 +0.68(+3.14%)
Aug 17, 2004 21.70 21.83 21.46 21.57 269,496 -0.15(-0.69%)
Aug 16, 2004 21.53 21.75 21.51 21.72 170,082 +0.14(+0.63%)
Aug 13, 2004 21.58 21.72 21.38 21.58 72,797 +0.05(+0.24%)
Aug 12, 2004 21.87 21.91 21.53 21.53 93,159 -0.47(-2.12%)
Aug 11, 2004 21.87 22.02 21.68 21.99 158,370 +0.04(+0.17%)
Aug 10, 2004 21.79 22.05 21.75 21.96 129,092 +0.14(+0.65%)
Aug 09, 2004 21.72 21.89 21.57 21.81 124,567 +0.12(+0.55%)
Aug 06, 2004 22.34 22.34 21.66 21.69 176,603 -0.65(-2.89%)
Aug 05, 2004 22.50 22.69 22.29 22.34 209,075 -0.20(-0.90%)
Aug 04, 2004 22.50 22.72 21.97 22.54 387,143 -0.01(-0.03%)
Aug 03, 2004 22.44 22.65 22.35 22.55 210,273 +0.00(+0.00%)
Aug 02, 2004 22.43 22.65 22.40 22.55 254,324 +0.07(+0.30%)
Jul 30, 2004 22.53 22.61 22.19 22.48 373,169 -0.05(-0.23%)
Jul 29, 2004 22.90 22.96 22.50 22.53 321,931 -0.35(-1.54%)
Jul 28, 2004 22.80 22.99 22.35 22.89 247,271 -0.05(-0.23%)
Jul 27, 2004 23.22 23.28 22.80 22.94 210,672 -0.20(-0.88%)
Jul 26, 2004 23.78 23.89 23.14 23.14 339,498 -0.63(-2.65%)
Jul 23, 2004 24.39 24.39 22.54 23.77 911,496 -0.82(-3.33%)
Jul 22, 2004 24.44 24.68 24.32 24.59 256,187 +0.14(+0.58%)
Jul 21, 2004 24.53 24.65 24.42 24.45 287,862 -0.01(-0.03%)
Jul 20, 2004 24.04 24.47 24.03 24.46 87,968 +0.38(+1.56%)
Jul 19, 2004 23.68 24.26 23.68 24.08 111,258 +0.35(+1.49%)
Jul 16, 2004 23.84 24.00 23.67 23.73 91,695 -0.11(-0.44%)
Jul 15, 2004 23.65 24.01 23.63 23.83 62,416 +0.18(+0.76%)
Jul 14, 2004 23.89 24.12 23.65 23.65 68,006 -0.34(-1.41%)
Jul 13, 2004 24.04 24.29 23.71 23.99 159,834 -0.13(-0.53%)
Jul 12, 2004 24.17 24.27 23.74 24.12 101,543 -0.01(-0.03%)
Jul 09, 2004 24.04 24.14 23.77 24.13 132,419 +0.17(+0.69%)
Jul 08, 2004 24.67 24.67 23.95 23.96 214,665 -0.71(-2.86%)
Jul 07, 2004 24.71 24.83 24.23 24.67 270,427 -0.21(-0.85%)
Jul 06, 2004 25.21 25.21 24.85 24.88 188,980 -0.37(-1.46%)
Jul 02, 2004 25.23 25.50 25.13 25.25 126,164 +0.09(+0.36%)
Jul 01, 2004 25.25 25.46 25.13 25.16 182,459 -0.06(-0.24%)
Jun 30, 2004 25.25 25.37 24.98 25.22 189,645 -0.14(-0.56%)
Jun 29, 2004 24.77 25.59 24.77 25.36 240,483 +0.64(+2.58%)
Jun 28, 2004 25.09 25.33 24.42 24.72 309,820 -0.37(-1.47%)
Jun 25, 2004 23.83 25.09 23.83 25.09 446,898 +1.27(+5.33%)
Jun 24, 2004 23.59 24.02 23.59 23.82 159,701 +0.11(+0.48%)
Jun 23, 2004 23.33 23.86 23.27 23.71 161,431 +0.35(+1.48%)
Jun 22, 2004 23.07 23.38 22.96 23.36 128,958 +0.26(+1.11%)
Jun 21, 2004 23.28 23.28 22.86 23.11 209,475 -0.17(-0.74%)
Jun 18, 2004 23.17 23.44 23.08 23.28 258,583 +0.14(+0.58%)
Jun 17, 2004 23.52 23.53 23.00 23.14 186,584 -0.47(-1.97%)
Jun 16, 2004 23.71 23.75 23.37 23.61 85,573 +0.00(+0.00%)
Jun 15, 2004 23.22 23.77 23.22 23.61 204,018 +0.49(+2.11%)
Jun 14, 2004 23.30 23.38 22.87 23.12 225,977 -0.18(-0.77%)
Jun 10, 2004 23.86 23.89 23.22 23.30 235,825 -0.23(-0.96%)
Jun 09, 2004 23.47 24.05 23.47 23.53 362,123 +0.03(+0.13%)
Jun 08, 2004 23.07 23.66 23.02 23.50 113,787 +0.35(+1.53%)
Jun 07, 2004 22.90 23.14 22.75 23.14 168,884 +0.30(+1.32%)
Jun 04, 2004 22.68 22.92 22.51 22.84 130,955 +0.17(+0.73%)
Jun 03, 2004 22.87 22.97 22.58 22.68 128,559 -0.22(-0.95%)
Jun 02, 2004 22.99 23.16 22.84 22.90 121,639 -0.14(-0.62%)
Jun 01, 2004 22.80 23.09 22.53 23.04 343,491 +0.13(+0.56%)
May 28, 2004 22.69 22.92 22.54 22.91 55,363 +0.27(+1.19%)
May 27, 2004 22.91 22.96 22.47 22.64 162,629 -0.23(-0.99%)
May 26, 2004 23.29 23.30 22.83 22.87 103,539 -0.48(-2.06%)
May 25, 2004 22.17 23.38 22.17 23.35 174,074 +1.20(+5.43%)
May 24, 2004 21.87 22.40 21.87 22.14 174,340 +0.35(+1.62%)
May 21, 2004 21.90 22.09 21.50 21.79 180,861 -0.04(-0.17%)
May 20, 2004 21.87 22.02 21.72 21.83 135,746 -0.02(-0.10%)
May 19, 2004 22.39 22.84 21.75 21.85 223,848 -0.41(-1.82%)
May 18, 2004 21.71 22.29 21.64 22.26 136,810 +0.66(+3.06%)
May 17, 2004 21.87 21.94 21.50 21.60 231,833 -0.56(-2.51%)
May 14, 2004 22.43 22.47 21.89 22.15 158,503 -0.24(-1.07%)
May 13, 2004 22.71 22.95 22.03 22.39 193,105 -0.32(-1.42%)
May 12, 2004 22.55 22.73 21.98 22.71 342,825 +0.14(+0.63%)
May 11, 2004 22.37 22.84 22.37 22.57 248,335 +0.13(+0.57%)
May 10, 2004 22.80 22.81 22.09 22.44 530,475 -0.46(-2.00%)
May 07, 2004 22.80 23.01 22.62 22.90 301,569 +0.03(+0.13%)
May 06, 2004 23.18 23.18 22.81 22.87 216,395 -0.42(-1.81%)
May 05, 2004 23.24 23.38 23.07 23.29 160,633 +0.09(+0.39%)
May 04, 2004 22.99 23.45 22.74 23.20 247,138 +0.17(+0.75%)
May 03, 2004 22.96 23.20 22.91 23.03 173,941 +0.11(+0.49%)
Apr 30, 2004 22.93 23.17 22.86 22.92 249,533 -0.01(-0.03%)
Apr 29, 2004 22.58 23.11 22.50 22.93 368,910 +0.41(+1.80%)
Apr 28, 2004 23.14 23.14 22.46 22.52 465,663 -0.77(-3.32%)
Apr 27, 2004 23.15 23.71 23.09 23.29 318,471 +0.14(+0.62%)
Apr 26, 2004 22.13 24.07 22.13 23.15 489,085 +1.16(+5.30%)
Apr 23, 2004 22.41 22.41 21.72 21.99 103,406 -0.35(-1.55%)
Apr 22, 2004 22.17 23.05 22.17 22.33 610,459 +0.04(+0.17%)
Apr 21, 2004 21.19 22.92 21.15 22.29 414,292 +1.10(+5.21%)
Apr 20, 2004 21.41 21.75 21.11 21.19 181,394 -0.11(-0.53%)
Apr 19, 2004 21.23 21.49 21.03 21.30 143,598 +0.06(+0.28%)
Apr 16, 2004 20.93 21.34 20.85 21.24 184,322 +0.36(+1.73%)
Apr 15, 2004 20.70 21.05 20.69 20.88 197,364 +0.18(+0.87%)
Apr 14, 2004 20.51 20.70 20.33 20.70 254,058 +0.11(+0.51%)
Apr 13, 2004 21.11 21.16 20.38 20.60 326,323 -0.56(-2.63%)
Apr 12, 2004 20.71 21.21 20.63 21.15 137,875 +0.37(+1.77%)
Apr 08, 2004 21.19 21.23 20.66 20.78 129,624 -0.30(-1.43%)
Apr 07, 2004 20.96 21.20 20.87 21.08 265,636 +0.15(+0.72%)
Apr 06, 2004 21.04 21.11 20.75 20.93 197,630 -0.15(-0.71%)
Apr 05, 2004 20.89 21.08 20.62 21.08 171,812 +0.20(+0.93%)
Apr 02, 2004 20.55 21.04 20.55 20.89 153,313 +0.45(+2.21%)
Apr 01, 2004 20.29 20.74 20.21 20.44 191,508 +0.23(+1.15%)
Mar 31, 2004 20.44 20.47 20.13 20.21 164,758 -0.09(-0.44%)
Mar 30, 2004 20.05 20.35 19.87 20.30 191,641 +0.23(+1.16%)
Mar 29, 2004 19.99 20.41 19.90 20.06 433,855 +0.17(+0.83%)
Mar 26, 2004 20.06 20.11 19.84 19.90 184,455 -0.09(-0.45%)
Mar 25, 2004 19.91 20.13 19.84 19.99 144,130 +0.15(+0.76%)
Mar 24, 2004 19.99 20.09 19.69 19.84 194,702 -0.08(-0.38%)
Mar 23, 2004 20.15 20.27 19.91 19.91 303,832 -0.24(-1.19%)
Mar 22, 2004 20.29 20.39 19.99 20.15 226,643 -0.08(-0.41%)
Mar 19, 2004 20.44 20.66 20.17 20.24 160,899 -0.11(-0.55%)
Mar 18, 2004 20.58 20.67 19.87 20.35 522,090 -0.24(-1.17%)
Mar 17, 2004 20.81 20.84 20.57 20.59 284,268 -0.23(-1.08%)
Mar 16, 2004 20.93 20.97 20.70 20.81 568,537 -0.04(-0.18%)
Mar 15, 2004 21.04 21.08 20.60 20.85 352,408 -0.34(-1.60%)
Mar 12, 2004 20.48 21.28 20.48 21.19 649,719 +0.68(+3.30%)
Mar 11, 2004 21.41 21.41 20.43 20.51 597,549 -0.90(-4.21%)
Mar 10, 2004 22.17 22.28 19.57 21.41 1,603,137 -2.79(-11.52%)
Mar 09, 2004 24.61 24.76 24.20 24.20 149,986 -0.37(-1.50%)
Mar 08, 2004 24.80 24.84 24.50 24.57 118,312 -0.11(-0.46%)
Mar 05, 2004 24.65 24.88 24.50 24.68 79,052 -0.04(-0.15%)
Mar 04, 2004 24.37 24.72 24.12 24.72 104,471 +0.30(+1.23%)
Mar 03, 2004 24.23 24.49 24.12 24.42 228,107 +0.11(+0.43%)
Mar 02, 2004 24.20 24.46 24.17 24.32 126,164 -0.02(-0.06%)
Mar 01, 2004 23.99 24.38 23.95 24.33 99,813 +0.35(+1.44%)
Feb 27, 2004 23.71 23.99 23.59 23.98 102,741 +0.23(+0.98%)
Feb 26, 2004 23.74 23.91 23.50 23.75 132,685 +0.08(+0.35%)
Feb 25, 2004 23.56 23.74 23.41 23.67 142,932 +0.21(+0.90%)
Feb 24, 2004 23.48 23.74 23.38 23.46 193,105 -0.01(-0.03%)
Feb 23, 2004 23.49 23.53 23.28 23.47 163,294 -0.02(-0.06%)
Feb 20, 2004 23.48 23.56 22.99 23.48 180,063 +0.00(+0.00%)
Feb 19, 2004 23.63 23.83 23.37 23.48 189,911 -0.08(-0.32%)
Feb 18, 2004 23.74 23.80 23.29 23.56 157,838 -0.19(-0.79%)
Feb 17, 2004 23.52 23.83 23.12 23.74 161,963 +0.26(+1.09%)
Feb 13, 2004 23.68 23.82 23.28 23.49 142,533 -0.12(-0.51%)
Feb 12, 2004 23.93 23.93 23.43 23.61 443,304 -0.27(-1.13%)
Feb 11, 2004 23.71 23.88 23.36 23.88 638,673 +0.24(+1.02%)
Feb 10, 2004 23.33 23.64 23.11 23.64 202,820 +0.35(+1.48%)
Feb 09, 2004 23.93 23.94 23.28 23.29 331,779 -0.67(-2.79%)
Feb 06, 2004 23.26 24.01 23.26 23.96 179,664 +0.71(+3.07%)
Feb 05, 2004 23.22 23.41 23.15 23.25 129,757 +0.08(+0.36%)
Feb 04, 2004 24.01 24.01 23.14 23.17 222,118 -0.84(-3.51%)
Feb 03, 2004 24.06 24.18 23.83 24.01 100,611 -0.05(-0.19%)
Feb 02, 2004 24.04 24.27 23.66 24.05 180,329 -0.18(-0.74%)
Jan 30, 2004 24.72 24.74 24.04 24.23 276,682 -0.54(-2.18%)
Jan 29, 2004 24.23 24.92 24.23 24.77 492,945 +0.70(+2.90%)
Jan 28, 2004 24.44 24.95 24.07 24.07 325,658 -0.36(-1.48%)
Jan 27, 2004 23.29 24.57 23.29 24.44 884,347 +0.02(+0.06%)
Jan 26, 2004 26.30 26.30 24.41 24.42 335,240 -1.88(-7.14%)
Jan 23, 2004 25.55 26.30 25.53 26.30 103,539 +0.64(+2.49%)
Jan 22, 2004 26.00 26.18 25.65 25.66 68,538 -0.34(-1.30%)
Jan 21, 2004 26.19 26.25 25.86 26.00 88,102 +0.08(+0.29%)
Jan 20, 2004 25.77 26.36 25.77 25.92 172,344 +0.04(+0.15%)
Jan 16, 2004 26.04 26.26 25.89 25.89 118,046 -0.20(-0.78%)
Jan 15, 2004 25.81 26.16 25.40 26.09 143,465 +0.22(+0.84%)
Jan 14, 2004 25.62 25.89 25.44 25.87 107,133 +0.25(+0.97%)
Jan 13, 2004 25.36 25.62 25.32 25.62 109,262 +0.08(+0.32%)
Jan 12, 2004 25.59 25.82 25.53 25.54 64,679 -0.14(-0.53%)
Jan 09, 2004 25.74 26.05 25.53 25.68 132,419 -0.25(-0.96%)
Jan 08, 2004 25.46 26.04 25.46 25.92 236,890 +0.53(+2.07%)
Jan 07, 2004 25.37 25.47 25.35 25.40 142,134 +0.00(+0.00%)
Jan 06, 2004 25.44 25.66 25.34 25.40 206,547 -0.23(-0.91%)
Jan 05, 2004 25.40 25.70 25.40 25.63 173,542 +0.35(+1.37%)
Jan 02, 2004 25.36 25.57 25.21 25.28 63,614 -0.19(-0.74%)
Dec 31, 2003 25.70 25.70 25.22 25.47 138,940 -0.23(-0.88%)
Dec 30, 2003 25.50 25.70 25.28 25.70 91,961 +0.20(+0.80%)
Dec 29, 2003 25.04 25.50 25.16 25.50 89,033 +0.45(+1.80%)
Dec 26, 2003 24.87 25.19 24.82 25.04 84,508 +0.21(+0.85%)
Dec 24, 2003 24.98 25.06 24.83 24.83 32,871 -0.26(-1.05%)
Dec 23, 2003 24.87 25.10 24.53 25.10 169,283 +0.06(+0.24%)
Dec 22, 2003 25.25 25.25 24.64 25.04 152,914 -0.21(-0.83%)
Dec 19, 2003 25.17 25.25 24.72 25.25 205,083 +0.08(+0.30%)
Dec 18, 2003 24.57 25.17 24.57 25.17 271,891 +0.65(+2.64%)
Dec 17, 2003 24.61 24.62 24.14 24.53 176,070 -0.06(-0.24%)
Dec 16, 2003 24.42 24.56 24.42 24.59 127,894 +0.09(+0.37%)
Dec 15, 2003 24.83 25.17 24.47 24.50 209,075 -0.29(-1.18%)
Dec 12, 2003 24.69 24.85 24.59 24.79 132,552 -0.01(-0.03%)
Dec 11, 2003 24.50 25.02 24.50 24.80 158,636 +0.17(+0.70%)
Dec 10, 2003 24.27 24.80 24.27 24.62 301,702 +0.20(+0.83%)
Dec 09, 2003 24.57 24.95 24.31 24.42 315,676 +0.08(+0.31%)
Dec 08, 2003 23.86 24.53 23.86 24.35 245,008 +0.58(+2.43%)
Dec 05, 2003 23.74 24.03 23.64 23.77 163,294 -0.05(-0.22%)
Dec 04, 2003 23.53 23.86 23.40 23.82 235,027 +0.20(+0.86%)
Dec 03, 2003 23.33 23.74 23.33 23.62 313,414 +0.32(+1.39%)
Dec 02, 2003 23.21 23.41 23.15 23.29 219,855 +0.17(+0.75%)
Dec 01, 2003 23.30 23.52 23.00 23.12 138,274 -0.18(-0.77%)
Nov 28, 2003 23.07 23.30 22.91 23.30 53,366 +0.16(+0.68%)
Nov 26, 2003 22.54 23.17 22.54 23.14 130,289 +0.71(+3.15%)
Nov 25, 2003 22.35 22.51 22.34 22.44 171,146 +0.21(+0.95%)
Nov 24, 2003 22.17 22.54 22.02 22.23 257,119 +0.09(+0.41%)
Nov 21, 2003 22.14 22.27 22.02 22.14 134,282 -0.01(-0.03%)
Nov 20, 2003 22.96 22.96 22.11 22.14 225,046 -0.85(-3.69%)
Nov 19, 2003 22.65 23.24 22.66 22.99 161,165 +0.34(+1.49%)
Nov 18, 2003 22.62 22.81 22.54 22.65 128,825 -0.04(-0.17%)
Nov 17, 2003 22.50 22.80 22.47 22.69 168,751 -0.03(-0.13%)
Nov 14, 2003 23.02 23.18 22.70 22.72 93,558 -0.33(-1.43%)
Nov 13, 2003 23.05 23.44 23.05 23.05 106,733 -0.20(-0.87%)
Nov 12, 2003 22.47 23.26 22.44 23.26 214,665 +0.80(+3.58%)
Nov 11, 2003 22.62 22.62 22.11 22.45 315,543 -0.32(-1.42%)
Nov 10, 2003 22.88 22.93 22.65 22.77 272,557 -0.21(-0.92%)
Nov 07, 2003 23.29 23.44 23.14 22.99 164,625 -0.35(-1.48%)
Nov 06, 2003 23.18 23.33 23.07 23.33 130,556 +0.11(+0.49%)
Nov 05, 2003 23.24 23.26 22.88 23.22 169,017 -0.02(-0.10%)
Nov 04, 2003 23.17 23.30 23.11 23.24 173,143 -0.01(-0.03%)
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.