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

Standard Motor Products (NY: SMP )

31.73 -0.22 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2009 6.735 6.419 6.419 6.419 138,846 -0.30(-4.48%)
Dec 30, 2009 6.584 6.822 6.501 6.720 173,068 +0.08(+1.25%)
Dec 29, 2009 6.758 6.758 6.449 6.637 128,782 -0.12(-1.78%)
Dec 28, 2009 6.863 6.976 6.607 6.758 88,737 +0.02(+0.22%)
Dec 24, 2009 6.788 6.840 6.645 6.742 22,037 +0.00(+0.00%)
Dec 23, 2009 6.878 7.036 6.682 6.742 88,978 -0.08(-1.10%)
Dec 22, 2009 6.961 7.149 6.810 6.818 169,403 -0.14(-2.06%)
Dec 21, 2009 6.539 7.044 6.539 6.961 204,920 +0.42(+6.45%)
Dec 18, 2009 7.059 7.089 6.509 6.539 935,333 -0.44(-6.36%)
Dec 17, 2009 6.886 7.187 6.871 6.984 240,229 +0.06(+0.93%)
Dec 16, 2009 7.503 7.541 6.920 6.920 328,958 -0.54(-7.22%)
Dec 15, 2009 7.164 7.473 7.074 7.458 251,581 +0.17(+2.38%)
Dec 14, 2009 7.156 7.353 7.149 7.285 153,511 +0.28(+3.98%)
Dec 11, 2009 7.014 7.149 6.871 7.006 151,609 +0.01(+0.11%)
Dec 10, 2009 7.202 7.270 6.976 6.999 115,741 -0.20(-2.72%)
Dec 09, 2009 7.255 7.323 6.991 7.194 81,314 -0.02(-0.31%)
Dec 08, 2009 7.164 7.360 7.014 7.217 195,123 +0.01(+0.10%)
Dec 07, 2009 7.375 7.375 7.014 7.210 151,965 -0.20(-2.64%)
Dec 04, 2009 7.179 7.481 7.097 7.405 296,424 +0.39(+5.59%)
Dec 03, 2009 6.938 7.202 6.938 7.014 228,689 +0.12(+1.75%)
Dec 02, 2009 6.946 7.194 6.848 6.893 150,072 -0.05(-0.76%)
Dec 01, 2009 6.818 7.074 6.727 6.946 253,209 +0.17(+2.56%)
Nov 30, 2009 6.878 6.976 6.498 6.773 260,233 -0.05(-0.77%)
Nov 27, 2009 6.938 6.968 6.720 6.825 90,738 -0.51(-6.98%)
Nov 25, 2009 7.466 7.571 7.262 7.338 199,076 -0.12(-1.62%)
Nov 24, 2009 7.767 7.771 7.232 7.458 257,945 -0.28(-3.60%)
Nov 23, 2009 7.805 8.114 7.596 7.737 172,836 +0.17(+2.19%)
Nov 20, 2009 7.639 7.722 7.383 7.571 271,900 -0.17(-2.24%)
Nov 19, 2009 7.413 7.850 7.285 7.744 642,069 +0.18(+2.39%)
Nov 18, 2009 7.631 7.631 7.398 7.564 352,104 -0.04(-0.50%)
Nov 17, 2009 7.609 7.729 7.300 7.601 317,021 +0.01(+0.10%)
Nov 16, 2009 6.886 7.654 6.886 7.594 409,930 +0.70(+10.16%)
Nov 13, 2009 6.758 6.968 6.682 6.893 318,630 +0.18(+2.69%)
Nov 12, 2009 6.803 7.006 6.705 6.712 389,115 -0.08(-1.22%)
Nov 11, 2009 6.773 7.006 6.705 6.795 466,897 +0.11(+1.69%)
Nov 10, 2009 6.773 6.961 6.486 6.682 751,415 +0.05(+0.68%)
Nov 09, 2009 6.358 6.705 6.275 6.637 239,992 +0.36(+5.76%)
Nov 06, 2009 6.298 6.562 6.238 6.275 290,494 -0.08(-1.19%)
Nov 05, 2009 6.419 6.486 6.275 6.351 392,908 +0.04(+0.60%)
Nov 04, 2009 6.456 6.554 6.306 6.313 387,435 -0.11(-1.64%)
Nov 03, 2009 6.057 6.569 5.967 6.419 611,740 +0.29(+4.67%)
Nov 02, 2009 6.328 6.516 5.951 6.132 975,944 -0.17(-2.63%)
Oct 30, 2009 6.562 6.780 6.275 6.298 5,650,283 -1.13(-15.21%)
Oct 29, 2009 7.097 7.609 7.097 7.428 547,176 +0.38(+5.34%)
Oct 28, 2009 7.503 7.503 6.878 7.051 731,464 -0.46(-6.12%)
Oct 27, 2009 8.603 8.754 7.413 7.511 906,385 -1.48(-16.43%)
Oct 26, 2009 9.439 9.748 8.972 8.987 557,842 -0.30(-3.24%)
Oct 23, 2009 10.27 10.37 9.191 9.289 541,418 -1.19(-11.36%)
Oct 22, 2009 9.899 10.83 9.364 10.48 272,734 +0.53(+5.30%)
Oct 21, 2009 10.68 10.74 9.944 9.952 292,788 -0.84(-7.75%)
Oct 20, 2009 10.73 10.92 10.58 10.79 150,187 -0.69(-6.04%)
Oct 19, 2009 11.22 11.64 11.22 11.48 218,079 +0.28(+2.49%)
Oct 16, 2009 11.46 11.51 11.04 11.20 299,036 -0.41(-3.50%)
Oct 15, 2009 11.53 11.82 11.41 11.61 229,574 -0.08(-0.71%)
Oct 14, 2009 11.59 11.71 11.44 11.69 138,524 +0.22(+1.90%)
Oct 13, 2009 11.45 11.59 11.15 11.47 111,950 +0.05(+0.40%)
Oct 12, 2009 11.59 11.71 11.29 11.43 174,016 -0.20(-1.69%)
Oct 09, 2009 11.53 11.68 11.14 11.62 126,084 -0.01(-0.06%)
Oct 08, 2009 11.68 11.83 11.35 11.63 238,095 -0.04(-0.32%)
Oct 07, 2009 11.60 11.72 11.45 11.67 166,082 -0.02(-0.19%)
Oct 06, 2009 11.49 11.71 11.25 11.69 298,027 +0.38(+3.40%)
Oct 05, 2009 10.52 11.37 10.44 11.31 178,120 +0.81(+7.75%)
Oct 02, 2009 10.57 10.98 10.26 10.49 357,011 -0.22(-2.04%)
Oct 01, 2009 11.57 11.57 10.64 10.71 360,543 -0.74(-6.45%)
Sep 30, 2009 11.56 11.62 10.96 11.45 421,195 -0.08(-0.72%)
Sep 29, 2009 11.42 11.68 11.19 11.53 162,185 +0.12(+1.06%)
Sep 28, 2009 10.98 11.56 10.91 11.41 207,809 +0.43(+3.91%)
Sep 25, 2009 10.77 11.08 10.58 10.98 113,964 +0.18(+1.67%)
Sep 24, 2009 11.31 11.31 10.53 10.80 269,484 -0.54(-4.78%)
Sep 23, 2009 11.04 11.84 10.94 11.35 376,422 +0.36(+3.29%)
Sep 22, 2009 10.90 11.36 10.64 10.98 218,650 +0.23(+2.17%)
Sep 21, 2009 10.46 10.80 10.16 10.75 141,904 +0.16(+1.49%)
Sep 18, 2009 11.01 11.29 10.11 10.59 782,184 -0.36(-3.30%)
Sep 17, 2009 11.00 11.07 10.58 10.95 189,807 -0.08(-0.68%)
Sep 16, 2009 11.11 11.11 10.70 11.03 231,684 -0.02(-0.20%)
Sep 15, 2009 10.75 11.05 10.75 11.05 209,860 +0.20(+1.80%)
Sep 14, 2009 10.74 10.87 10.31 10.86 289,358 -0.01(-0.07%)
Sep 11, 2009 10.80 10.98 10.61 10.86 204,505 +0.08(+0.77%)
Sep 10, 2009 9.854 10.88 9.748 10.78 389,929 +0.95(+9.65%)
Sep 09, 2009 9.620 9.884 9.462 9.831 212,886 +0.28(+2.92%)
Sep 08, 2009 9.432 9.733 9.432 9.552 212,602 +0.18(+1.93%)
Sep 04, 2009 8.927 9.447 8.761 9.372 136,396 +0.47(+5.25%)
Sep 03, 2009 8.995 9.078 8.664 8.905 122,547 -0.02(-0.25%)
Sep 02, 2009 8.566 9.349 8.453 8.927 232,265 +0.36(+4.22%)
Sep 01, 2009 9.342 9.692 8.475 8.566 239,980 -0.76(-8.16%)
Aug 31, 2009 9.432 9.560 9.093 9.326 278,473 -0.21(-2.21%)
Aug 28, 2009 9.778 9.778 9.304 9.537 131,005 -0.18(-1.86%)
Aug 27, 2009 9.756 9.786 9.417 9.718 148,620 +0.01(+0.08%)
Aug 26, 2009 9.507 9.794 9.439 9.711 360,288 +0.29(+3.12%)
Aug 25, 2009 9.003 9.417 8.987 9.417 474,092 +0.43(+4.78%)
Aug 24, 2009 8.965 9.259 8.950 8.987 117,823 -0.05(-0.50%)
Aug 21, 2009 8.987 9.250 8.882 9.033 257,985 +0.15(+1.70%)
Aug 20, 2009 8.543 8.995 8.505 8.882 321,301 +0.30(+3.51%)
Aug 19, 2009 8.874 9.123 8.453 8.581 268,281 -0.35(-3.96%)
Aug 18, 2009 8.648 9.131 8.415 8.935 254,309 +0.57(+6.75%)
Aug 17, 2009 8.754 8.799 8.287 8.370 187,126 -0.71(-7.80%)
Aug 14, 2009 9.116 9.259 8.731 9.078 203,262 -0.07(-0.74%)
Aug 13, 2009 9.349 9.417 9.055 9.146 111,146 -0.07(-0.74%)
Aug 12, 2009 8.784 9.311 8.754 9.213 339,264 +0.47(+5.34%)
Aug 11, 2009 8.784 8.882 8.460 8.746 256,621 -0.11(-1.28%)
Aug 10, 2009 8.287 8.890 8.159 8.859 348,430 +0.63(+7.59%)
Aug 07, 2009 7.955 8.468 7.918 8.234 236,365 +0.41(+5.30%)
Aug 06, 2009 8.475 8.626 7.722 7.820 230,931 -0.68(-7.98%)
Aug 05, 2009 8.490 9.583 7.910 8.498 364,500 -0.37(-4.16%)
Aug 04, 2009 8.551 8.920 8.528 8.867 214,695 +0.27(+3.16%)
Aug 03, 2009 8.611 8.701 7.910 8.596 295,103 +0.18(+2.15%)
Jul 31, 2009 8.664 8.837 8.407 8.415 161,789 -0.35(-3.96%)
Jul 30, 2009 8.332 8.807 8.264 8.761 173,497 +0.57(+6.99%)
Jul 29, 2009 8.535 8.581 8.151 8.189 109,359 -0.35(-4.06%)
Jul 28, 2009 8.626 8.852 8.242 8.535 206,225 -0.23(-2.66%)
Jul 27, 2009 8.633 8.950 8.362 8.769 366,870 +0.24(+2.83%)
Jul 24, 2009 8.370 8.656 7.564 8.528 619 +0.08(+0.98%)
Jul 23, 2009 8.272 8.475 8.099 8.445 199,563 +0.17(+2.09%)
Jul 22, 2009 7.775 8.279 7.594 8.272 251,893 +0.41(+5.27%)
Jul 21, 2009 8.136 8.174 7.760 7.857 236,502 -0.25(-3.07%)
Jul 20, 2009 7.970 8.204 7.767 8.106 369,371 +0.15(+1.89%)
Jul 17, 2009 7.458 7.955 7.375 7.955 332,958 +0.53(+7.10%)
Jul 16, 2009 7.149 7.451 7.074 7.428 311,616 +0.28(+3.90%)
Jul 15, 2009 6.931 7.149 6.833 7.149 293,793 +0.30(+4.40%)
Jul 14, 2009 6.584 6.931 6.498 6.848 200,847 +0.29(+4.48%)
Jul 13, 2009 6.524 6.712 6.426 6.554 193,239 +0.07(+1.05%)
Jul 10, 2009 6.177 6.494 6.177 6.486 144,857 +0.26(+4.11%)
Jul 09, 2009 6.223 6.441 6.140 6.230 169,484 +0.07(+1.10%)
Jul 08, 2009 6.321 6.494 5.936 6.162 199,170 -0.15(-2.39%)
Jul 07, 2009 6.554 6.652 6.306 6.313 180,779 -0.21(-3.23%)
Jul 06, 2009 6.388 6.554 6.238 6.524 286,882 +0.03(+0.46%)
Jul 02, 2009 6.471 6.652 6.113 6.494 277,406 -0.22(-3.25%)
Jul 01, 2009 6.298 6.720 6.193 6.712 235,505 +0.48(+7.74%)
Jun 30, 2009 6.306 6.494 6.095 6.230 224,238 -0.09(-1.43%)
Jun 29, 2009 5.989 6.351 5.823 6.321 404,425 +0.20(+3.33%)
Jun 26, 2009 5.236 6.132 5.191 6.117 2,617,939 +0.88(+16.83%)
Jun 25, 2009 4.972 5.236 4.972 5.236 197,052 +0.27(+5.46%)
Jun 24, 2009 4.648 4.972 4.565 4.965 111,215 +0.38(+8.21%)
Jun 23, 2009 5.040 5.040 4.558 4.588 144,336 -0.43(-8.56%)
Jun 22, 2009 5.032 5.123 4.859 5.017 146,354 -0.11(-2.06%)
Jun 19, 2009 5.183 5.386 5.084 5.123 203,087 +0.22(+4.45%)
Jun 18, 2009 4.287 4.904 4.136 4.904 177,697 +0.61(+14.21%)
Jun 17, 2009 5.145 5.183 3.978 4.294 500,703 -0.84(-16.42%)
Jun 16, 2009 5.055 5.304 5.047 5.138 216,677 +0.09(+1.79%)
Jun 15, 2009 5.078 5.160 4.972 5.047 56,681 -0.19(-3.60%)
Jun 12, 2009 5.213 5.251 5.108 5.236 55,739 -0.02(-0.29%)
Jun 11, 2009 4.980 5.251 4.980 5.251 65,384 +0.27(+5.45%)
Jun 10, 2009 5.047 5.047 4.708 4.980 83,586 -0.03(-0.60%)
Jun 09, 2009 4.897 5.115 4.746 5.010 89,437 +0.11(+2.31%)
Jun 08, 2009 4.746 4.897 4.550 4.897 79,470 +0.09(+1.88%)
Jun 05, 2009 4.520 4.806 4.437 4.806 93,814 +0.31(+6.87%)
Jun 04, 2009 4.256 4.497 4.158 4.497 120,414 +0.22(+5.11%)
Jun 03, 2009 4.241 4.317 4.038 4.279 51,308 +0.02(+0.35%)
Jun 02, 2009 4.279 4.294 4.143 4.264 84,558 -0.03(-0.70%)
Jun 01, 2009 3.932 4.332 3.932 4.294 95,932 +0.32(+8.16%)
May 29, 2009 4.287 4.354 3.955 3.970 171,013 -0.30(-7.05%)
May 28, 2009 4.219 4.271 4.068 4.271 67,785 +0.05(+1.25%)
May 27, 2009 4.008 4.294 4.008 4.219 75,689 +0.27(+6.87%)
May 26, 2009 3.737 4.136 3.586 3.948 117,760 +0.06(+1.55%)
May 22, 2009 3.541 3.887 3.383 3.887 68,102 +0.35(+9.79%)
May 21, 2009 3.518 3.578 3.375 3.541 87,253 -0.02(-0.63%)
May 20, 2009 3.352 3.563 3.285 3.563 84,580 +0.21(+6.29%)
May 19, 2009 3.157 3.405 3.089 3.352 107,014 +0.11(+3.49%)
May 18, 2009 3.028 3.239 2.998 3.239 77,122 +0.20(+6.44%)
May 15, 2009 3.044 3.239 2.968 3.044 58,954 -0.01(-0.25%)
May 14, 2009 2.946 3.217 2.908 3.051 126,987 +0.08(+2.79%)
May 13, 2009 3.051 3.051 2.923 2.968 43,895 -0.09(-2.96%)
May 12, 2009 3.292 3.413 3.006 3.059 62,739 -0.17(-5.14%)
May 11, 2009 3.300 3.428 3.179 3.224 81,696 -0.09(-2.73%)
May 08, 2009 3.390 3.518 3.247 3.315 75,729 +0.00(+0.00%)
May 07, 2009 3.398 3.624 2.840 3.315 170,030 -0.18(-5.17%)
May 06, 2009 3.239 3.496 2.539 3.496 189,106 +0.07(+1.98%)
May 05, 2009 3.013 3.428 2.998 3.428 148,599 +0.34(+10.98%)
May 04, 2009 3.157 3.179 3.006 3.089 196,347 -0.04(-1.20%)
May 01, 2009 3.013 3.239 2.961 3.126 179,547 +0.11(+3.75%)
Apr 30, 2009 2.720 3.013 2.584 3.013 101,683 +0.38(+14.29%)
Apr 29, 2009 2.463 2.757 2.463 2.637 57,750 +0.14(+5.42%)
Apr 28, 2009 2.222 2.576 2.215 2.501 127,983 +0.26(+11.41%)
Apr 27, 2009 2.177 2.283 2.109 2.245 301,485 +0.10(+4.56%)
Apr 24, 2009 2.200 2.207 2.124 2.147 23,437 -0.11(-5.00%)
Apr 23, 2009 2.185 2.260 2.162 2.260 70,264 +0.16(+7.53%)
Apr 22, 2009 1.959 2.140 1.883 2.102 82,260 +0.10(+4.89%)
Apr 21, 2009 2.011 2.155 1.981 2.004 34,114 +0.01(+0.38%)
Apr 20, 2009 2.049 2.260 1.959 1.996 69,310 -0.11(-5.02%)
Apr 17, 2009 2.275 2.328 2.102 2.102 19,550 -0.25(-10.58%)
Apr 16, 2009 2.260 2.350 2.227 2.350 73,551 +0.05(+1.96%)
Apr 15, 2009 2.215 2.305 2.102 2.305 12,326 +0.08(+3.38%)
Apr 14, 2009 2.298 2.298 2.140 2.230 28,610 +0.02(+1.02%)
Apr 13, 2009 2.253 2.260 2.117 2.207 42,656 -0.13(-5.48%)
Apr 09, 2009 1.891 2.335 1.891 2.335 61,120 +0.38(+19.23%)
Apr 08, 2009 1.898 1.959 1.898 1.959 8,034 +0.08(+4.00%)
Apr 07, 2009 1.989 2.008 1.883 1.883 35,202 -0.11(-5.66%)
Apr 06, 2009 2.185 2.230 1.996 1.996 16,496 -0.20(-9.25%)
Apr 03, 2009 2.064 2.200 1.989 2.200 10,329 +0.13(+6.18%)
Apr 02, 2009 1.944 2.072 1.906 2.072 31,857 +0.14(+7.00%)
Apr 01, 2009 2.042 2.072 1.918 1.936 27,664 -0.14(-6.55%)
Mar 31, 2009 1.959 2.072 1.929 2.072 11,633 +0.08(+4.17%)
Mar 30, 2009 1.951 2.042 1.944 1.989 22,990 +0.04(+1.93%)
Mar 26, 2009 1.944 1.981 1.914 1.951 57,010 +0.03(+1.57%)
Mar 25, 2009 1.921 2.049 1.898 1.921 54,582 -0.15(-7.27%)
Mar 24, 2009 2.147 2.185 1.996 2.072 75,459 -0.21(-9.24%)
Mar 23, 2009 2.170 2.283 2.170 2.283 79,267 +0.06(+2.71%)
Mar 20, 2009 1.831 2.222 1.755 2.222 249,849 +0.58(+35.32%)
Mar 19, 2009 1.733 1.831 1.575 1.642 76,893 -0.10(-5.63%)
Mar 18, 2009 1.733 1.785 1.582 1.740 34,934 -0.05(-2.94%)
Mar 17, 2009 1.665 1.793 1.514 1.793 53,118 +0.14(+8.18%)
Mar 16, 2009 1.642 1.755 1.522 1.657 89,801 +0.08(+4.76%)
Mar 13, 2009 1.258 1.748 1.130 1.582 0 +0.41(+35.48%)
Mar 12, 2009 1.243 1.243 1.077 1.168 33,672 -0.08(-6.06%)
Mar 11, 2009 1.153 1.258 1.145 1.243 28,802 +0.08(+6.45%)
Mar 10, 2009 1.040 1.175 1.025 1.168 48,873 +0.11(+10.71%)
Mar 09, 2009 1.190 1.205 1.055 1.055 113,165 -0.16(-13.04%)
Mar 06, 2009 1.258 1.326 1.160 1.213 0 -0.03(-2.42%)
Mar 05, 2009 1.356 1.364 1.213 1.243 28,580 -0.13(-9.34%)
Mar 04, 2009 1.349 1.371 1.318 1.371 31,970 -0.09(-6.19%)
Mar 02, 2009 1.763 1.763 1.462 1.462 101,908 -0.11(-7.18%)
Feb 27, 2009 1.529 1.582 1.522 1.575 0 +0.03(+1.95%)
Feb 26, 2009 1.590 1.635 1.522 1.544 42,949 +0.01(+0.49%)
Feb 25, 2009 1.590 1.635 1.537 1.537 32,378 -0.08(-4.67%)
Feb 24, 2009 1.620 1.620 1.582 1.612 52,581 +0.00(+0.00%)
Feb 23, 2009 1.657 1.680 1.612 1.612 60,341 -0.07(-4.04%)
Feb 20, 2009 1.703 1.710 1.657 1.680 49,550 -0.04(-2.19%)
Feb 19, 2009 1.740 1.755 1.703 1.718 20,706 +0.00(+0.00%)
Feb 18, 2009 1.846 1.846 1.695 1.718 52,688 -0.13(-6.94%)
Feb 17, 2009 1.808 1.846 1.770 1.846 41,469 +0.04(+2.08%)
Feb 13, 2009 1.808 1.876 1.808 1.808 34,249 +0.05(+2.56%)
Feb 12, 2009 1.770 1.816 1.755 1.763 12,610 -0.04(-2.09%)
Feb 11, 2009 1.838 1.914 1.755 1.801 46,894 -0.02(-0.83%)
Feb 10, 2009 1.898 1.921 1.793 1.816 35,162 -0.11(-5.49%)
Feb 09, 2009 1.816 1.929 1.801 1.921 65,989 +0.10(+5.37%)
Feb 06, 2009 1.733 1.823 1.733 1.823 56,871 +0.09(+5.22%)
Feb 05, 2009 1.733 1.831 1.710 1.733 36,147 +0.00(+0.00%)
Feb 04, 2009 1.778 1.823 1.710 1.733 177,512 -0.01(-0.43%)
Feb 03, 2009 1.898 1.981 1.740 1.740 158,344 -0.13(-6.85%)
Feb 02, 2009 1.718 1.906 1.703 1.868 150,426 +0.10(+5.53%)
Jan 30, 2009 1.785 1.853 1.695 1.770 0 -0.01(-0.42%)
Jan 29, 2009 2.109 2.109 1.763 1.778 75,042 -0.28(-13.55%)
Jan 28, 2009 1.748 2.057 1.748 2.057 71,971 +0.32(+18.70%)
Jan 27, 2009 1.703 1.740 1.657 1.733 53,777 +0.02(+1.32%)
Jan 26, 2009 1.816 1.846 1.695 1.710 83,351 -0.11(-6.20%)
Jan 23, 2009 1.959 1.974 1.816 1.823 66,082 -0.14(-6.92%)
Jan 22, 2009 2.042 2.132 1.959 1.959 71,616 -0.14(-6.47%)
Jan 21, 2009 2.109 2.313 1.974 2.094 206,347 +0.11(+5.30%)
Jan 20, 2009 2.765 2.787 1.989 1.989 229,423 -1.00(-33.50%)
Jan 16, 2009 2.576 3.021 2.479 2.991 163,270 +0.43(+16.76%)
Jan 15, 2009 2.931 2.931 2.350 2.561 81,831 -0.42(-14.14%)
Jan 14, 2009 2.923 2.983 2.614 2.983 71,958 +0.03(+1.02%)
Jan 13, 2009 3.081 3.134 2.908 2.953 164,356 -0.14(-4.39%)
Jan 12, 2009 3.172 3.232 3.036 3.089 53,133 -0.09(-2.84%)
Jan 09, 2009 3.194 3.224 3.119 3.179 55,622 -0.02(-0.71%)
Jan 08, 2009 3.013 3.202 2.878 3.202 56,084 +0.22(+7.32%)
Jan 07, 2009 3.059 3.074 2.885 2.983 57,118 -0.06(-1.98%)
Jan 06, 2009 2.810 3.074 2.810 3.044 126,873 +0.24(+8.60%)
Jan 05, 2009 2.667 2.818 2.659 2.802 109,015 +0.11(+3.91%)
Jan 02, 2009 2.705 2.848 2.674 2.697 0 +0.09(+3.47%)
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.