Skip to main content

Albany International Corp (NY: AIN )

88.49 +1.48 (+1.70%)
Streaming Delayed Price Updated: 10:27 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 23.71 23.74 23.50 23.50 118,977 -0.22(-0.92%)
May 27, 2005 23.61 23.77 23.52 23.71 39,659 +0.11(+0.45%)
May 26, 2005 23.37 23.63 23.29 23.61 148,921 +0.24(+1.03%)
May 25, 2005 23.59 23.59 23.11 23.37 72,531 -0.23(-0.96%)
May 24, 2005 23.59 23.66 23.32 23.59 93,026 -0.10(-0.41%)
May 23, 2005 23.67 23.92 23.59 23.69 145,062 +0.10(+0.41%)
May 20, 2005 23.97 23.97 23.48 23.59 171,013 -0.36(-1.51%)
May 19, 2005 23.74 23.96 23.67 23.95 211,072 +0.22(+0.92%)
May 18, 2005 23.33 23.86 23.33 23.74 228,506 +0.50(+2.17%)
May 17, 2005 23.28 23.37 23.21 23.23 134,681 -0.16(-0.67%)
May 16, 2005 23.10 23.67 23.10 23.39 143,864 +0.35(+1.53%)
May 13, 2005 23.41 23.63 22.68 23.04 102,741 -0.41(-1.73%)
May 12, 2005 24.12 24.27 23.38 23.44 107,399 -0.60(-2.50%)
May 11, 2005 24.12 24.28 23.67 24.04 107,000 -0.07(-0.28%)
May 10, 2005 24.87 24.87 23.89 24.11 211,604 -0.89(-3.55%)
May 09, 2005 24.46 25.01 24.21 25.00 79,584 +0.47(+1.93%)
May 06, 2005 24.61 24.72 24.36 24.53 65,610 +0.05(+0.21%)
May 05, 2005 24.58 24.68 24.31 24.47 100,878 -0.12(-0.49%)
May 04, 2005 24.26 24.59 24.23 24.59 111,125 +0.44(+1.84%)
May 03, 2005 24.05 24.35 23.89 24.15 232,898 +0.09(+0.37%)
May 02, 2005 23.57 24.06 23.57 24.06 194,170 +0.50(+2.10%)
Apr 29, 2005 23.50 23.66 23.37 23.56 307,957 +0.11(+0.48%)
Apr 28, 2005 23.68 23.76 23.44 23.45 222,251 -0.22(-0.92%)
Apr 27, 2005 23.82 23.82 23.45 23.67 302,102 -0.15(-0.63%)
Apr 26, 2005 24.04 24.26 23.67 23.82 209,075 -0.30(-1.25%)
Apr 25, 2005 23.89 24.33 23.87 24.12 239,818 +0.23(+0.94%)
Apr 22, 2005 23.33 24.15 23.30 23.89 341,228 +0.74(+3.18%)
Apr 21, 2005 22.80 23.48 22.80 23.16 156,773 +0.54(+2.39%)
Apr 20, 2005 23.12 23.38 22.57 22.62 145,328 -0.51(-2.21%)
Apr 19, 2005 22.77 23.21 22.75 23.13 90,763 +0.44(+1.95%)
Apr 18, 2005 22.58 22.80 22.39 22.68 127,628 +0.14(+0.63%)
Apr 15, 2005 22.97 23.11 22.42 22.54 319,536 -0.51(-2.22%)
Apr 14, 2005 23.29 23.29 22.84 23.05 153,978 -0.24(-1.03%)
Apr 13, 2005 23.80 23.80 23.07 23.29 156,773 -0.62(-2.58%)
Apr 12, 2005 23.71 24.01 23.14 23.91 114,186 +0.20(+0.86%)
Apr 11, 2005 23.67 23.89 23.26 23.71 157,705 +0.09(+0.38%)
Apr 08, 2005 24.16 24.16 23.48 23.62 104,471 -0.39(-1.63%)
Apr 07, 2005 23.74 24.04 23.59 24.01 190,177 +0.40(+1.69%)
Apr 06, 2005 23.44 23.92 23.44 23.61 191,908 +0.18(+0.77%)
Apr 05, 2005 23.23 23.64 23.23 23.43 180,728 +0.18(+0.78%)
Apr 04, 2005 23.07 23.38 23.07 23.25 620,839 +0.26(+1.11%)
Apr 01, 2005 23.33 23.57 22.98 22.99 163,694 -0.21(-0.91%)
Mar 31, 2005 23.37 23.53 23.01 23.20 196,299 -0.20(-0.87%)
Mar 30, 2005 22.58 23.84 22.58 23.41 239,818 +1.01(+4.53%)
Mar 29, 2005 23.72 23.72 22.05 22.39 508,516 -1.33(-5.61%)
Mar 28, 2005 23.92 24.17 23.65 23.72 140,138 -0.17(-0.69%)
Mar 24, 2005 23.86 24.17 23.67 23.89 77,455 +0.14(+0.60%)
Mar 23, 2005 23.75 24.17 23.65 23.74 102,741 -0.04(-0.16%)
Mar 22, 2005 24.23 24.50 23.74 23.78 110,460 -0.45(-1.86%)
Mar 21, 2005 24.27 24.27 23.83 24.23 76,390 -0.01(-0.06%)
Mar 18, 2005 24.30 24.33 24.01 24.25 237,156 -0.04(-0.15%)
Mar 17, 2005 24.35 24.50 24.11 24.29 69,204 +0.00(+0.00%)
Mar 16, 2005 24.50 24.69 24.22 24.29 100,345 -0.22(-0.89%)
Mar 15, 2005 24.46 24.94 24.42 24.50 116,182 +0.12(+0.49%)
Mar 14, 2005 24.47 24.60 24.29 24.38 41,522 -0.09(-0.37%)
Mar 11, 2005 24.23 24.50 24.20 24.47 89,299 +0.28(+1.15%)
Mar 10, 2005 24.65 24.76 24.17 24.20 99,946 -0.60(-2.42%)
Mar 09, 2005 24.98 25.10 24.77 24.80 100,611 -0.26(-1.02%)
Mar 08, 2005 25.12 25.28 24.83 25.05 120,574 -0.07(-0.27%)
Mar 07, 2005 25.17 25.28 24.92 25.12 519,828 -0.05(-0.21%)
Mar 04, 2005 24.81 25.51 24.76 25.17 101,809 +0.27(+1.09%)
Mar 03, 2005 24.95 25.14 24.82 24.90 155,309 +0.00(+0.00%)
Mar 02, 2005 24.80 25.06 24.66 24.90 124,434 +0.11(+0.42%)
Mar 01, 2005 24.31 24.84 24.31 24.80 219,988 +0.56(+2.33%)
Feb 28, 2005 24.65 24.87 24.23 24.23 323,395 -0.55(-2.21%)
Feb 25, 2005 24.80 24.85 24.55 24.78 161,165 -0.06(-0.24%)
Feb 24, 2005 24.72 24.85 23.71 24.84 213,866 +0.14(+0.55%)
Feb 23, 2005 24.66 24.94 24.58 24.71 357,199 +0.12(+0.49%)
Feb 22, 2005 25.51 25.55 24.56 24.59 136,278 -0.96(-3.76%)
Feb 18, 2005 25.65 25.66 24.97 25.55 111,924 -0.02(-0.06%)
Feb 17, 2005 25.68 25.89 25.55 25.56 101,277 -0.02(-0.06%)
Feb 16, 2005 25.25 25.59 24.96 25.58 92,893 +0.29(+1.13%)
Feb 15, 2005 25.37 25.68 25.10 25.29 91,828 -0.07(-0.27%)
Feb 14, 2005 25.51 25.59 25.18 25.36 82,512 -0.11(-0.44%)
Feb 11, 2005 25.41 25.53 25.15 25.47 169,949 +0.06(+0.24%)
Feb 10, 2005 25.74 25.82 25.34 25.41 263,241 -0.32(-1.26%)
Feb 09, 2005 25.92 25.92 25.59 25.74 93,425 -0.19(-0.72%)
Feb 08, 2005 25.92 25.94 25.85 25.92 434,654 +0.01(+0.03%)
Feb 07, 2005 25.70 26.04 25.70 25.92 153,313 +0.22(+0.85%)
Feb 04, 2005 25.70 25.89 25.55 25.70 162,496 +0.08(+0.29%)
Feb 03, 2005 25.71 25.79 25.52 25.62 131,354 -0.07(-0.26%)
Feb 02, 2005 25.55 25.89 25.26 25.69 211,072 +0.09(+0.35%)
Feb 01, 2005 25.51 25.97 25.33 25.60 183,523 -0.06(-0.23%)
Jan 31, 2005 25.00 25.74 24.91 25.66 168,751 +0.83(+3.33%)
Jan 28, 2005 24.12 25.45 24.08 24.83 378,093 +0.89(+3.70%)
Jan 27, 2005 24.06 24.28 23.85 23.95 73,995 -0.11(-0.47%)
Jan 26, 2005 23.89 24.14 23.81 24.06 165,158 +0.24(+1.01%)
Jan 25, 2005 23.54 23.88 23.37 23.82 118,179 +0.34(+1.44%)
Jan 24, 2005 23.74 23.81 23.26 23.48 123,369 -0.30(-1.26%)
Jan 21, 2005 23.85 24.28 23.63 23.78 136,544 -0.11(-0.44%)
Jan 20, 2005 23.97 24.08 23.65 23.89 139,339 -0.15(-0.62%)
Jan 19, 2005 24.46 24.68 24.01 24.04 142,267 -0.42(-1.72%)
Jan 18, 2005 24.65 24.65 24.29 24.46 118,844 +0.21(+0.87%)
Jan 14, 2005 23.78 24.26 23.70 24.25 137,476 +0.59(+2.51%)
Jan 13, 2005 23.98 23.99 23.64 23.65 162,895 -0.28(-1.16%)
Jan 12, 2005 24.25 24.25 23.63 23.93 195,634 -0.28(-1.15%)
Jan 11, 2005 24.50 24.50 24.05 24.21 146,393 -0.48(-1.95%)
Jan 10, 2005 23.71 24.79 23.71 24.69 197,497 +0.81(+3.40%)
Jan 07, 2005 24.42 24.42 23.88 23.88 284,135 -0.50(-2.06%)
Jan 06, 2005 24.37 24.96 24.37 24.38 166,355 -0.12(-0.49%)
Jan 05, 2005 25.59 25.62 24.45 24.50 272,424 -1.24(-4.82%)
Jan 04, 2005 25.62 26.49 25.62 25.74 280,010 +0.20(+0.79%)
Jan 03, 2005 26.30 26.33 25.43 25.54 316,874 -0.88(-3.33%)
Dec 31, 2004 26.07 26.64 26.04 26.42 108,730 +0.34(+1.30%)
Dec 30, 2004 25.81 26.08 25.81 26.08 68,937 +0.27(+1.05%)
Dec 29, 2004 26.00 26.05 25.68 25.81 42,720 -0.24(-0.92%)
Dec 28, 2004 25.61 26.58 25.61 26.05 68,538 +0.44(+1.73%)
Dec 27, 2004 26.07 26.07 25.60 25.61 84,242 -0.41(-1.56%)
Dec 23, 2004 26.15 26.25 25.94 26.01 87,702 -0.11(-0.40%)
Dec 22, 2004 25.66 26.21 25.61 26.12 166,355 +0.52(+2.02%)
Dec 21, 2004 25.59 25.75 25.53 25.60 174,340 +0.11(+0.44%)
Dec 20, 2004 25.51 25.95 25.40 25.49 148,123 -0.06(-0.24%)
Dec 17, 2004 25.59 25.99 25.55 25.55 234,362 -0.02(-0.06%)
Dec 16, 2004 25.65 25.78 25.45 25.56 131,487 -0.08(-0.32%)
Dec 15, 2004 25.55 25.65 25.31 25.65 141,069 +0.07(+0.26%)
Dec 14, 2004 25.39 25.61 25.34 25.58 138,141 +0.19(+0.74%)
Dec 13, 2004 25.53 25.53 24.97 25.39 101,144 -0.08(-0.32%)
Dec 10, 2004 25.31 25.47 25.26 25.47 197,231 +0.15(+0.59%)
Dec 09, 2004 25.32 25.52 24.95 25.32 228,506 -0.05(-0.21%)
Dec 08, 2004 24.67 25.64 24.67 25.37 186,052 +0.80(+3.27%)
Dec 07, 2004 25.20 25.27 24.57 24.57 128,958 -0.61(-2.42%)
Dec 06, 2004 25.13 25.37 25.01 25.18 130,822 +0.00(+0.00%)
Dec 03, 2004 25.55 25.55 25.12 25.18 174,340 -0.37(-1.44%)
Dec 02, 2004 25.47 25.59 25.32 25.55 444,901 +0.08(+0.32%)
Dec 01, 2004 25.16 25.50 25.02 25.46 344,822 +0.33(+1.32%)
Nov 30, 2004 25.17 25.36 25.10 25.13 218,791 -0.21(-0.83%)
Nov 29, 2004 25.79 25.90 25.29 25.34 164,758 -0.53(-2.06%)
Nov 26, 2004 25.43 25.93 25.43 25.88 70,534 +0.37(+1.44%)
Nov 24, 2004 25.25 25.89 25.25 25.51 247,005 +0.32(+1.25%)
Nov 23, 2004 25.06 25.19 24.80 25.19 105,669 +0.08(+0.33%)
Nov 22, 2004 24.52 25.19 24.52 25.11 171,146 +0.43(+1.74%)
Nov 19, 2004 24.83 24.90 24.52 24.68 257,784 -0.29(-1.14%)
Nov 18, 2004 24.56 25.10 24.45 24.97 143,598 +0.54(+2.21%)
Nov 17, 2004 24.95 24.97 24.26 24.43 338,966 -0.42(-1.69%)
Nov 16, 2004 24.91 25.00 24.77 24.85 310,087 -0.35(-1.37%)
Nov 15, 2004 24.72 25.19 24.61 25.19 198,961 +0.32(+1.30%)
Nov 12, 2004 24.61 24.93 24.50 24.87 209,475 +0.17(+0.67%)
Nov 11, 2004 24.08 24.71 23.90 24.71 197,630 +0.59(+2.46%)
Nov 10, 2004 23.36 24.53 23.35 24.11 443,437 +0.75(+3.22%)
Nov 09, 2004 22.99 23.40 22.92 23.36 283,603 +0.26(+1.11%)
Nov 08, 2004 23.22 23.25 22.87 23.11 340,829 -0.05(-0.19%)
Nov 05, 2004 23.11 23.25 23.03 23.15 360,659 +0.23(+1.02%)
Nov 04, 2004 23.07 23.14 22.68 22.92 191,109 -0.19(-0.81%)
Nov 03, 2004 22.92 23.20 22.73 23.11 160,633 +0.41(+1.79%)
Nov 02, 2004 22.71 22.99 22.49 22.70 266,302 -0.02(-0.07%)
Nov 01, 2004 22.20 22.81 22.04 22.71 143,065 +0.16(+0.70%)
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%)
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.