Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Schweitzer-Mauduit International (NY: SWM )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 5, 2022 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 (%)
Oct 30, 2009 33.84 34.10 32.38 33.19 467,098 -0.79(-2.33%)
Oct 29, 2009 32.88 34.77 32.50 33.98 480,542 +1.30(+3.99%)
Oct 28, 2009 33.50 34.24 32.40 32.68 630,381 -1.06(-3.14%)
Oct 27, 2009 33.45 34.33 32.76 33.74 310,662 +0.12(+0.36%)
Oct 26, 2009 34.76 35.49 33.27 33.62 382,174 -1.15(-3.31%)
Oct 23, 2009 34.95 35.06 34.31 34.77 443,127 -1.63(-4.48%)
Oct 22, 2009 36.80 37.13 35.68 36.40 437,831 -0.55(-1.48%)
Oct 21, 2009 37.58 38.17 36.73 36.95 457,376 -0.86(-2.28%)
Oct 20, 2009 37.33 37.81 37.26 37.81 482,590 +0.51(+1.36%)
Oct 19, 2009 36.91 37.38 36.19 37.30 300,730 +0.68(+1.86%)
Oct 16, 2009 36.73 37.27 36.29 36.62 255,375 -0.40(-1.08%)
Oct 15, 2009 36.90 37.43 36.57 37.02 328,837 -0.19(-0.52%)
Oct 14, 2009 37.57 37.58 37.02 37.21 385,441 +0.48(+1.31%)
Oct 13, 2009 36.74 37.06 36.17 36.73 338,304 -0.01(-0.04%)
Oct 12, 2009 37.62 37.92 36.53 36.74 257,281 -0.69(-1.85%)
Oct 09, 2009 37.45 37.86 37.36 37.43 185,358 +0.08(+0.21%)
Oct 08, 2009 37.34 37.78 37.13 37.36 389,156 +0.54(+1.47%)
Oct 07, 2009 36.63 36.90 36.47 36.82 306,858 +0.17(+0.46%)
Oct 06, 2009 36.70 36.95 35.83 36.65 451,015 +0.02(+0.05%)
Oct 05, 2009 35.76 36.94 35.42 36.63 755,388 +1.16(+3.26%)
Oct 02, 2009 34.92 35.81 34.55 35.47 279,532 -0.03(-0.09%)
Oct 01, 2009 34.87 36.09 34.55 35.51 594,346 +0.57(+1.64%)
Sep 30, 2009 35.54 35.54 34.50 34.93 256,142 -0.48(-1.34%)
Sep 29, 2009 34.83 35.61 34.65 35.41 260,184 +0.99(+2.87%)
Sep 28, 2009 33.05 34.80 32.66 34.42 300,671 +1.40(+4.23%)
Sep 25, 2009 33.75 33.82 32.22 33.03 377,481 -0.93(-2.73%)
Sep 24, 2009 34.92 35.28 32.82 33.95 328,493 -0.67(-1.93%)
Sep 23, 2009 35.06 36.01 34.56 34.62 379,970 -0.28(-0.81%)
Sep 22, 2009 34.05 35.02 34.05 34.90 214,515 +1.02(+3.00%)
Sep 21, 2009 34.89 34.89 33.73 33.89 289,211 -1.21(-3.46%)
Sep 18, 2009 36.19 36.75 34.52 35.10 530,304 -1.42(-3.89%)
Sep 17, 2009 36.41 36.81 36.15 36.52 438,889 +1.24(+3.52%)
Sep 16, 2009 35.61 36.25 35.24 35.28 300,755 -0.12(-0.34%)
Sep 15, 2009 35.98 35.99 34.91 35.40 502,571 -0.07(-0.20%)
Sep 14, 2009 34.08 35.92 33.92 35.47 404,214 +1.14(+3.33%)
Sep 11, 2009 35.36 35.94 34.19 34.33 748,297 -0.75(-2.13%)
Sep 10, 2009 33.18 35.21 32.78 35.08 945,719 +2.50(+7.67%)
Sep 09, 2009 30.55 32.76 30.37 32.58 948,446 +2.32(+7.67%)
Sep 08, 2009 30.76 30.76 29.45 30.26 433,757 -0.17(-0.57%)
Sep 07, 2009 30.73 30.73 30.10 30.43 236,651 +0.00(+0.00%)
Sep 04, 2009 30.73 30.73 30.10 30.43 236,651 +0.14(+0.45%)
Sep 03, 2009 30.31 30.75 29.69 30.29 314,555 +0.01(+0.04%)
Sep 02, 2009 29.99 30.80 29.43 30.28 307,446 +0.40(+1.33%)
Sep 01, 2009 31.45 31.84 29.70 29.88 575,503 -1.72(-5.45%)
Aug 31, 2009 32.14 32.34 30.98 31.61 455,430 -0.84(-2.58%)
Aug 28, 2009 33.35 33.35 32.13 32.44 279,930 -0.58(-1.75%)
Aug 27, 2009 32.38 33.33 32.08 33.02 410,753 +0.62(+1.90%)
Aug 26, 2009 31.99 32.48 31.59 32.40 600,191 +0.82(+2.58%)
Aug 25, 2009 31.39 32.13 31.10 31.59 319,122 +0.35(+1.11%)
Aug 24, 2009 31.19 32.41 31.11 31.24 549,864 +0.58(+1.91%)
Aug 21, 2009 30.21 31.26 30.05 30.65 469,011 +0.86(+2.89%)
Aug 20, 2009 29.42 29.96 29.31 29.79 273,614 +0.24(+0.80%)
Aug 19, 2009 29.24 29.82 29.05 29.56 352,647 +0.00(+0.00%)
Aug 18, 2009 29.65 29.94 29.14 29.56 253,272 +0.54(+1.86%)
Aug 17, 2009 29.41 29.82 28.92 29.02 461,623 -0.83(-2.79%)
Aug 14, 2009 30.04 30.35 29.53 29.85 289,632 -0.40(-1.34%)
Aug 13, 2009 30.05 30.74 30.05 30.26 242,755 +0.21(+0.68%)
Aug 12, 2009 29.29 30.46 29.27 30.05 643,044 +1.05(+3.61%)
Aug 11, 2009 30.22 30.42 28.86 29.00 972,451 -1.78(-5.78%)
Aug 10, 2009 27.73 31.17 27.63 30.78 1,394,317 +3.12(+11.29%)
Aug 07, 2009 26.25 27.95 26.25 27.66 707,132 +1.95(+7.60%)
Aug 06, 2009 25.32 27.34 24.78 25.71 1,420,945 +3.72(+16.92%)
Aug 05, 2009 22.17 22.35 21.69 21.99 440,506 -0.12(-0.55%)
Aug 04, 2009 21.11 22.17 21.11 22.11 359,808 +0.85(+4.02%)
Aug 03, 2009 21.25 21.39 20.82 21.25 314,411 +0.24(+1.13%)
Jul 31, 2009 20.10 21.43 19.95 21.01 541,878 +1.00(+5.01%)
Jul 30, 2009 19.98 20.51 19.73 20.01 214,105 +0.16(+0.81%)
Jul 29, 2009 20.49 20.49 19.80 19.85 141,617 -0.70(-3.41%)
Jul 28, 2009 20.36 20.60 20.28 20.55 203,331 +0.28(+1.36%)
Jul 27, 2009 20.56 20.62 20.22 20.28 179,440 -0.13(-0.66%)
Jul 24, 2009 19.99 20.50 19.85 20.41 157,724 +0.33(+1.63%)
Jul 23, 2009 20.13 20.72 20.04 20.08 285,272 -0.04(-0.22%)
Jul 22, 2009 19.90 20.55 19.84 20.13 315,774 +0.08(+0.39%)
Jul 21, 2009 20.69 20.69 19.79 20.05 164,393 -0.44(-2.13%)
Jul 20, 2009 20.25 20.55 19.69 20.49 195,016 +0.51(+2.57%)
Jul 17, 2009 20.26 20.31 19.85 19.97 164,150 -0.28(-1.40%)
Jul 16, 2009 19.92 20.37 19.55 20.26 291,398 +0.80(+4.10%)
Jul 15, 2009 19.47 19.63 19.17 19.46 224,767 +0.25(+1.30%)
Jul 14, 2009 19.38 19.51 19.15 19.21 128,100 -0.13(-0.70%)
Jul 13, 2009 18.99 19.41 18.98 19.34 362,901 +0.69(+3.69%)
Jul 10, 2009 18.45 19.14 18.45 18.66 204,545 -0.02(-0.10%)
Jul 09, 2009 18.85 19.10 18.49 18.68 142,976 +0.02(+0.10%)
Jul 08, 2009 18.55 18.83 17.94 18.66 215,360 +0.28(+1.50%)
Jul 07, 2009 18.38 18.77 18.19 18.38 231,072 +0.04(+0.24%)
Jul 06, 2009 18.26 18.53 18.10 18.34 240,180 +0.09(+0.49%)
Jul 02, 2009 18.36 18.76 18.04 18.25 162,837 -0.36(-1.93%)
Jul 01, 2009 17.65 19.02 17.65 18.61 417,598 +1.12(+6.40%)
Jun 30, 2009 17.35 17.99 17.31 17.49 184,460 +0.27(+1.57%)
Jun 29, 2009 16.84 17.31 16.84 17.22 171,055 +0.31(+1.86%)
Jun 26, 2009 16.72 16.97 16.37 16.90 291,205 +0.13(+0.80%)
Jun 25, 2009 16.72 16.82 16.64 16.77 211,806 +0.25(+1.52%)
Jun 24, 2009 16.00 16.97 16.00 16.52 250,495 +0.60(+3.80%)
Jun 23, 2009 16.14 16.40 15.88 15.91 193,323 -0.17(-1.04%)
Jun 22, 2009 16.89 16.89 16.07 16.08 217,395 -0.96(-5.62%)
Jun 19, 2009 17.20 17.35 17.00 17.04 259,420 +0.21(+1.26%)
Jun 18, 2009 16.38 17.07 16.27 16.82 127,910 +0.50(+3.07%)
Jun 17, 2009 16.12 16.58 16.12 16.32 165,801 +0.15(+0.95%)
Jun 16, 2009 16.70 17.17 16.00 16.17 428,533 -0.40(-2.40%)
Jun 15, 2009 15.84 16.64 15.49 16.57 355,555 +0.48(+3.00%)
Jun 12, 2009 15.42 16.15 15.17 16.09 235,941 +0.75(+4.90%)
Jun 11, 2009 15.08 15.42 14.63 15.33 383,096 +0.72(+4.92%)
Jun 10, 2009 14.65 14.74 14.38 14.61 188,538 +0.10(+0.71%)
Jun 09, 2009 14.74 14.78 14.50 14.51 391,492 -0.14(-0.97%)
Jun 08, 2009 14.61 14.81 14.54 14.65 157,357 -0.17(-1.17%)
Jun 05, 2009 15.00 15.18 14.68 14.83 114,211 -0.17(-1.16%)
Jun 04, 2009 15.03 15.10 14.73 15.00 136,338 +0.09(+0.60%)
Jun 03, 2009 15.19 15.19 14.65 14.91 114,623 -0.19(-1.23%)
Jun 02, 2009 14.74 15.21 14.74 15.10 206,834 +0.22(+1.47%)
Jun 01, 2009 14.61 15.28 14.61 14.88 125,043 +0.44(+3.03%)
May 29, 2009 14.43 14.59 14.17 14.44 211,524 +0.10(+0.72%)
May 28, 2009 14.38 14.63 14.04 14.34 352,509 +0.03(+0.18%)
May 27, 2009 14.90 14.90 14.26 14.31 196,625 -0.58(-3.93%)
May 26, 2009 14.27 14.90 14.17 14.90 407,468 +0.64(+4.46%)
May 25, 2009 14.61 14.72 14.23 14.26 239,433 +0.00(+0.00%)
May 22, 2009 14.61 14.72 14.23 14.26 239,433 -0.30(-2.07%)
May 21, 2009 14.40 14.72 14.23 14.56 272,016 -0.10(-0.70%)
May 20, 2009 15.42 15.78 14.49 14.67 124,529 -0.74(-4.80%)
May 19, 2009 15.31 15.71 14.94 15.40 78,559 +0.01(+0.04%)
May 18, 2009 14.52 15.46 14.35 15.40 155,216 +0.99(+6.87%)
May 15, 2009 14.11 14.61 14.02 14.41 92,971 +0.29(+2.05%)
May 14, 2009 13.89 14.54 13.64 14.12 106,916 +0.37(+2.66%)
May 13, 2009 13.93 13.93 13.59 13.75 264,180 -0.37(-2.59%)
May 12, 2009 13.77 14.34 13.59 14.12 241,557 +0.39(+2.86%)
May 11, 2009 13.98 14.40 13.50 13.73 180,425 -0.57(-4.00%)
May 08, 2009 13.24 14.43 13.19 14.30 358,151 +1.30(+10.04%)
May 07, 2009 14.09 14.60 12.63 12.99 440,292 -1.47(-10.13%)
May 06, 2009 14.77 14.78 14.31 14.46 170,286 -0.18(-1.23%)
May 05, 2009 14.41 14.78 13.89 14.64 236,445 +0.17(+1.20%)
May 04, 2009 14.68 14.83 14.30 14.47 337,191 -0.28(-1.87%)
May 01, 2009 14.76 15.08 14.46 14.74 338,789 -0.02(-0.13%)
Apr 30, 2009 15.08 15.39 14.76 14.76 272,093 -0.15(-0.99%)
Apr 29, 2009 14.78 15.40 14.61 14.91 323,728 +0.31(+2.11%)
Apr 28, 2009 14.04 15.01 13.98 14.60 188,379 +0.48(+3.37%)
Apr 27, 2009 13.90 14.22 13.79 14.13 138,736 -0.04(-0.32%)
Apr 24, 2009 13.73 14.49 13.73 14.17 130,797 +0.47(+3.42%)
Apr 23, 2009 13.91 14.08 13.17 13.70 242,407 -0.16(-1.16%)
Apr 22, 2009 13.40 14.47 13.40 13.86 166,397 +0.31(+2.32%)
Apr 21, 2009 12.75 13.72 12.71 13.55 184,329 +0.86(+6.79%)
Apr 20, 2009 12.21 13.07 12.02 12.69 365,287 +0.69(+5.79%)
Apr 17, 2009 11.99 12.13 11.81 11.99 158,711 +0.06(+0.48%)
Apr 16, 2009 12.11 12.22 11.75 11.93 246,956 -0.10(-0.80%)
Apr 15, 2009 11.84 12.36 11.64 12.03 112,432 +0.14(+1.19%)
Apr 14, 2009 12.49 12.58 11.79 11.89 159,692 -0.87(-6.80%)
Apr 13, 2009 12.59 12.98 12.59 12.76 167,995 +0.01(+0.05%)
Apr 10, 2009 13.58 13.58 12.54 12.75 229,014 +0.00(+0.00%)
Apr 09, 2009 13.58 13.58 12.54 12.75 229,014 -0.34(-2.60%)
Apr 08, 2009 12.81 13.33 12.71 13.09 190,122 +0.34(+2.67%)
Apr 07, 2009 12.78 12.88 12.31 12.75 116,928 -0.30(-2.27%)
Apr 06, 2009 13.16 13.16 12.47 13.05 160,914 -0.26(-1.93%)
Apr 03, 2009 12.80 13.42 12.80 13.30 96,552 +0.48(+3.76%)
Apr 02, 2009 12.85 13.65 12.54 12.82 246,773 +0.28(+2.25%)
Apr 01, 2009 11.73 12.54 11.61 12.54 85,479 +0.67(+5.69%)
Mar 31, 2009 11.96 12.15 11.57 11.86 117,578 +0.06(+0.54%)
Mar 30, 2009 11.30 11.87 11.22 11.80 188,683 +0.04(+0.33%)
Mar 27, 2009 11.92 12.04 11.64 11.76 102,741 -0.40(-3.33%)
Mar 26, 2009 11.82 12.20 11.52 12.17 94,435 +0.51(+4.36%)
Mar 25, 2009 11.07 11.73 10.33 11.66 210,483 +0.70(+6.39%)
Mar 24, 2009 12.11 12.27 10.94 10.96 99,242 -1.29(-10.55%)
Mar 23, 2009 11.55 12.26 11.52 12.25 104,836 +1.47(+13.59%)
Mar 20, 2009 11.59 11.59 10.75 10.78 130,679 -0.66(-5.78%)
Mar 19, 2009 11.72 11.95 11.24 11.45 46,096 -0.14(-1.24%)
Mar 18, 2009 10.90 11.84 10.90 11.59 90,388 +0.67(+6.14%)
Mar 17, 2009 10.32 11.07 10.29 10.92 114,284 +0.53(+5.07%)
Mar 16, 2009 10.84 11.26 10.31 10.39 153,786 -0.32(-3.00%)
Mar 13, 2009 10.50 10.91 10.19 10.71 137,997 +0.24(+2.27%)
Mar 12, 2009 9.376 10.59 8.779 10.48 158,928 +1.21(+13.04%)
Mar 11, 2009 9.286 9.441 9.061 9.267 48,472 -0.03(-0.28%)
Mar 10, 2009 8.721 9.492 8.721 9.293 86,954 +0.76(+8.89%)
Mar 09, 2009 8.682 8.843 8.213 8.535 160,475 -0.26(-2.99%)
Mar 06, 2009 8.772 9.087 8.130 8.798 121,101 -0.06(-0.73%)
Mar 05, 2009 8.933 9.017 8.470 8.862 68,705 -0.35(-3.84%)
Mar 04, 2009 9.158 9.434 8.684 9.216 171,201 +0.19(+2.14%)
Mar 03, 2009 8.907 9.113 8.387 9.023 172,757 +0.33(+3.85%)
Mar 02, 2009 9.698 9.762 8.689 8.689 110,525 -1.08(-11.05%)
Feb 27, 2009 9.659 10.000 9.646 9.768 95,910 +0.02(+0.20%)
Feb 26, 2009 9.820 10.16 9.659 9.749 75,156 +0.04(+0.46%)
Feb 25, 2009 10.01 10.12 9.653 9.704 125,215 -0.43(-4.25%)
Feb 24, 2009 9.923 10.28 9.608 10.13 139,185 +0.32(+3.27%)
Feb 23, 2009 10.51 10.62 9.775 9.813 134,752 -0.69(-6.55%)
Feb 20, 2009 10.71 10.94 10.21 10.50 122,528 -0.40(-3.66%)
Feb 19, 2009 11.03 11.17 10.87 10.90 133,805 -0.08(-0.76%)
Feb 18, 2009 11.01 11.15 10.87 10.98 116,327 -0.02(-0.18%)
Feb 17, 2009 11.11 11.30 10.93 11.00 85,977 -0.46(-3.98%)
Feb 13, 2009 11.99 11.99 11.39 11.46 99,765 -0.53(-4.40%)
Feb 12, 2009 11.80 12.22 11.58 11.99 161,871 +0.05(+0.43%)
Feb 11, 2009 12.68 12.81 11.90 11.93 123,880 -0.72(-5.69%)
Feb 10, 2009 13.58 13.88 12.56 12.65 72,442 -0.98(-7.17%)
Feb 09, 2009 13.24 13.84 12.81 13.63 101,884 +0.30(+2.27%)
Feb 06, 2009 13.42 13.89 13.17 13.33 120,370 -0.13(-1.00%)
Feb 05, 2009 10.97 14.34 12.47 13.46 134,698 -0.35(-2.56%)
Feb 04, 2009 14.42 14.55 13.74 13.82 116,670 -0.57(-3.93%)
Feb 03, 2009 13.75 14.46 13.36 14.38 221,221 +0.73(+5.32%)
Feb 02, 2009 13.36 13.89 13.23 13.66 158,462 -0.10(-0.70%)
Jan 30, 2009 13.99 14.44 13.62 13.75 108,233 -0.06(-0.42%)
Jan 29, 2009 14.14 14.63 13.77 13.81 131,807 -0.65(-4.49%)
Jan 28, 2009 14.43 14.92 14.25 14.46 106,796 +0.22(+1.53%)
Jan 27, 2009 13.93 14.33 13.75 14.24 166,637 +0.35(+2.50%)
Jan 26, 2009 12.98 13.93 12.98 13.89 241,014 +0.83(+6.35%)
Jan 23, 2009 12.18 13.37 12.04 13.07 140,928 +0.52(+4.15%)
Jan 22, 2009 12.08 13.00 11.94 12.54 109,607 +0.28(+2.31%)
Jan 21, 2009 12.37 12.76 12.12 12.26 181,923 +0.03(+0.21%)
Jan 20, 2009 13.46 13.66 12.22 12.24 137,198 -1.36(-10.02%)
Jan 16, 2009 13.41 13.65 12.76 13.60 196,440 +0.58(+4.49%)
Jan 15, 2009 12.33 13.34 12.18 13.01 227,175 +0.73(+5.97%)
Jan 14, 2009 12.35 12.51 12.10 12.28 188,064 -0.25(-2.00%)
Jan 13, 2009 11.85 12.56 11.85 12.53 120,127 +0.63(+5.29%)
Jan 12, 2009 11.93 12.29 11.70 11.90 106,697 -0.10(-0.80%)
Jan 09, 2009 12.47 12.47 11.73 12.00 98,646 -0.63(-4.99%)
Jan 08, 2009 12.51 12.71 12.22 12.63 124,979 +0.29(+2.34%)
Jan 07, 2009 12.56 12.96 12.11 12.34 66,820 -0.44(-3.47%)
Jan 06, 2009 12.94 13.12 12.44 12.78 195,098 -0.11(-0.85%)
Jan 05, 2009 13.22 13.27 12.68 12.89 116,231 -0.27(-2.05%)
Jan 02, 2009 12.90 13.32 12.65 13.16 222,755 +0.30(+2.30%)
Jan 01, 2009 12.71 13.19 12.31 12.87 0 +0.00(+0.00%)
Dec 31, 2008 12.71 13.19 12.31 12.87 128,236 +0.21(+1.62%)
Dec 30, 2008 11.65 12.69 11.45 12.66 121,613 +1.14(+9.93%)
Dec 29, 2008 11.57 11.82 11.34 11.52 329,467 -0.10(-0.89%)
Dec 26, 2008 11.58 11.68 11.46 11.62 56,907 +0.11(+0.95%)
Dec 24, 2008 11.25 11.68 11.25 11.51 106,009 +0.10(+0.90%)
Dec 23, 2008 11.03 11.66 11.00 11.41 216,928 +0.57(+5.22%)
Dec 22, 2008 10.37 10.87 10.09 10.84 120,697 +0.64(+6.23%)
Dec 19, 2008 10.13 10.95 10.13 10.21 273,832 +0.27(+2.72%)
Dec 18, 2008 10.60 10.62 9.691 9.935 159,412 -0.60(-5.73%)
Dec 17, 2008 10.31 10.73 10.21 10.54 170,435 +0.03(+0.24%)
Dec 16, 2008 10.58 10.74 9.948 10.51 290,961 +0.13(+1.30%)
Dec 15, 2008 10.56 10.69 9.935 10.38 57,822 -0.04(-0.43%)
Dec 12, 2008 10.22 10.76 9.846 10.42 234,152 +0.08(+0.75%)
Dec 11, 2008 11.18 11.34 10.17 10.35 126,683 -0.83(-7.42%)
Dec 10, 2008 11.09 11.36 10.80 11.18 113,421 +0.19(+1.70%)
Dec 09, 2008 11.14 11.41 10.63 10.99 179,368 -0.43(-3.77%)
Dec 08, 2008 11.53 11.76 11.05 11.42 137,592 +0.35(+3.19%)
Dec 05, 2008 10.87 11.07 9.910 11.07 199,698 +0.22(+2.07%)
Dec 04, 2008 11.19 11.63 10.54 10.84 231,048 -0.52(-4.58%)
Dec 03, 2008 11.29 11.64 10.93 11.36 221,030 +0.12(+1.03%)
Dec 02, 2008 10.85 11.32 10.80 11.25 295,956 +0.70(+6.64%)
Dec 01, 2008 11.47 11.61 10.46 10.55 400,084 -1.30(-11.01%)
Nov 28, 2008 11.74 12.02 11.48 11.85 118,431 -0.17(-1.44%)
Nov 26, 2008 10.80 12.30 10.78 12.02 228,301 +0.92(+8.28%)
Nov 25, 2008 10.86 11.14 10.70 11.11 398,139 +0.21(+1.89%)
Nov 24, 2008 10.17 11.23 10.03 10.90 250,568 +0.85(+8.51%)
Nov 21, 2008 9.518 10.15 9.286 10.04 704,831 +0.71(+7.65%)
Nov 20, 2008 9.229 9.595 9.068 9.331 335,890 +0.03(+0.28%)
Nov 19, 2008 9.640 9.672 9.286 9.306 165,938 -0.33(-3.47%)
Nov 18, 2008 9.286 9.640 9.229 9.640 245,214 +0.42(+4.60%)
Nov 17, 2008 9.049 9.736 8.946 9.216 204,503 +0.11(+1.20%)
Nov 14, 2008 9.351 9.621 8.972 9.106 312,148 -0.34(-3.61%)
Nov 13, 2008 8.759 9.492 8.406 9.447 388,624 +0.72(+8.25%)
Nov 12, 2008 9.421 9.421 8.599 8.727 94,740 -0.85(-8.92%)
Nov 11, 2008 9.698 10.29 9.492 9.582 100,479 -0.28(-2.80%)
Nov 10, 2008 10.15 10.23 9.768 9.858 91,203 +0.01(+0.07%)
Nov 07, 2008 9.781 10.28 9.608 9.852 106,530 +0.19(+2.00%)
Nov 06, 2008 10.000 10.43 9.511 9.659 247,850 +0.05(+0.54%)
Nov 05, 2008 10.24 10.30 9.473 9.608 119,797 -0.76(-7.32%)
Nov 04, 2008 10.35 10.60 10.01 10.37 150,515 -0.07(-0.68%)
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.