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

Standard Motor Products (NY: SMP )

32.35 +0.18 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2008 4.842 4.864 4.621 4.621 184,954 -0.20(-4.10%)
Apr 29, 2008 4.804 4.857 4.697 4.819 94,937 +0.06(+1.28%)
Apr 28, 2008 4.804 4.864 4.712 4.758 109,122 -0.05(-1.11%)
Apr 25, 2008 4.857 4.872 4.750 4.811 182,727 -0.04(-0.78%)
Apr 24, 2008 4.598 4.864 4.545 4.849 261,965 +0.25(+5.45%)
Apr 23, 2008 4.636 4.712 4.522 4.598 215,621 -0.02(-0.33%)
Apr 22, 2008 4.925 4.925 4.614 4.614 288,729 -0.37(-7.47%)
Apr 21, 2008 5.032 5.054 4.720 4.986 186,907 -0.05(-1.06%)
Apr 18, 2008 4.697 5.092 4.636 5.039 230,668 +0.42(+9.05%)
Apr 17, 2008 4.621 4.781 4.576 4.621 166,438 +0.00(+0.00%)
Apr 16, 2008 4.766 4.781 4.598 4.621 166,540 -0.09(-1.94%)
Apr 15, 2008 4.697 4.788 4.636 4.712 73,236 +0.04(+0.81%)
Apr 14, 2008 4.667 4.720 4.614 4.674 98,364 +0.00(+0.00%)
Apr 11, 2008 4.773 4.804 4.659 4.674 160,379 -0.14(-2.84%)
Apr 10, 2008 4.728 4.910 4.720 4.811 118,344 +0.10(+2.10%)
Apr 09, 2008 5.016 5.016 4.712 4.712 223,728 -0.33(-6.63%)
Apr 08, 2008 4.864 5.077 4.720 5.047 97,030 +0.17(+3.43%)
Apr 07, 2008 5.085 5.085 4.857 4.880 113,278 -0.20(-3.89%)
Apr 04, 2008 4.788 5.092 4.773 5.077 126,435 +0.32(+6.71%)
Apr 03, 2008 4.834 4.933 4.728 4.758 132,276 -0.15(-3.10%)
Apr 02, 2008 5.047 5.108 4.849 4.910 157,616 -0.19(-3.73%)
Apr 01, 2008 4.652 5.100 4.652 5.100 179,851 +0.45(+9.64%)
Mar 31, 2008 5.047 5.047 4.583 4.652 302,779 -0.42(-8.25%)
Mar 28, 2008 5.184 5.252 4.758 5.070 313,082 -0.11(-2.20%)
Mar 27, 2008 5.495 5.571 5.070 5.184 315,035 -0.27(-4.88%)
Mar 26, 2008 5.450 5.761 5.229 5.450 611,915 -0.09(-1.65%)
Mar 25, 2008 4.994 5.541 4.994 5.541 211,032 +0.46(+8.97%)
Mar 24, 2008 4.583 5.176 4.576 5.085 232,609 +0.53(+11.69%)
Mar 21, 2008 4.614 4.971 4.530 4.553 427,722 +0.00(+0.00%)
Mar 20, 2008 4.614 4.971 4.530 4.553 427,722 -0.11(-2.44%)
Mar 19, 2008 4.712 4.842 4.636 4.667 177,219 +0.03(+0.66%)
Mar 18, 2008 4.652 4.720 4.424 4.636 160,516 +0.12(+2.69%)
Mar 17, 2008 4.591 4.667 4.378 4.515 210,090 -0.09(-1.98%)
Mar 14, 2008 4.902 4.902 4.560 4.606 216,600 -0.31(-6.34%)
Mar 13, 2008 4.560 4.963 4.439 4.918 282,663 +0.31(+6.77%)
Mar 12, 2008 4.766 4.986 4.591 4.606 199,060 -0.14(-3.04%)
Mar 11, 2008 4.819 5.435 4.629 4.750 618,837 -0.97(-16.89%)
Mar 10, 2008 5.594 5.989 5.594 5.716 129,066 +0.08(+1.48%)
Mar 07, 2008 5.397 5.807 5.359 5.632 112,357 +0.21(+3.93%)
Mar 06, 2008 5.663 5.701 5.404 5.419 153,932 -0.22(-3.91%)
Mar 05, 2008 5.716 5.716 5.457 5.640 165,830 -0.04(-0.67%)
Mar 04, 2008 5.587 5.845 5.511 5.678 130,777 +0.05(+0.81%)
Mar 03, 2008 5.609 5.944 5.526 5.632 447,062 +0.00(+0.00%)
Feb 29, 2008 5.891 6.050 5.609 5.632 382,792 -0.27(-4.63%)
Feb 28, 2008 6.043 6.103 5.807 5.906 397,856 -0.17(-2.88%)
Feb 27, 2008 5.906 6.187 5.898 6.081 157,090 +0.15(+2.56%)
Feb 26, 2008 5.739 6.073 5.739 5.929 131,059 +0.15(+2.63%)
Feb 25, 2008 5.556 5.807 5.442 5.777 180,718 +0.30(+5.41%)
Feb 22, 2008 5.701 5.777 5.473 5.480 196,823 -0.22(-3.87%)
Feb 21, 2008 5.891 5.997 5.663 5.701 349,045 -0.14(-2.34%)
Feb 20, 2008 5.541 5.853 5.511 5.837 206,559 +0.27(+4.92%)
Feb 19, 2008 5.678 5.731 5.511 5.564 199,717 +0.07(+1.24%)
Feb 18, 2008 5.663 5.761 5.495 5.495 0 +0.00(+0.00%)
Feb 15, 2008 5.663 5.761 5.495 5.495 331,067 -0.21(-3.73%)
Feb 14, 2008 5.936 6.012 5.518 5.708 220,860 -0.17(-2.97%)
Feb 13, 2008 5.663 5.891 5.587 5.883 136,037 +0.24(+4.17%)
Feb 12, 2008 5.739 5.777 5.617 5.647 287,341 -0.02(-0.27%)
Feb 11, 2008 5.936 5.936 5.602 5.663 195,593 -0.26(-4.36%)
Feb 08, 2008 6.103 6.119 5.853 5.921 169,589 -0.18(-2.99%)
Feb 07, 2008 6.187 6.354 5.875 6.103 193,435 -0.11(-1.71%)
Feb 06, 2008 6.157 6.537 6.111 6.210 122,488 +0.13(+2.12%)
Feb 05, 2008 6.369 6.453 6.058 6.081 156,628 -0.41(-6.32%)
Feb 04, 2008 6.613 6.727 6.423 6.491 107,160 -0.17(-2.51%)
Feb 01, 2008 6.278 6.696 6.278 6.658 186,555 +0.38(+6.05%)
Jan 31, 2008 6.362 6.362 6.149 6.278 168,331 -0.03(-0.48%)
Jan 30, 2008 6.149 6.749 6.087 6.309 152,914 +0.12(+1.97%)
Jan 29, 2008 6.248 6.385 6.157 6.187 137,729 -0.03(-0.49%)
Jan 28, 2008 5.875 6.377 5.853 6.217 253,396 +0.30(+5.14%)
Jan 25, 2008 6.081 6.453 5.793 5.913 173,403 -0.09(-1.52%)
Jan 24, 2008 5.761 6.179 5.655 6.005 196,297 +0.25(+4.36%)
Jan 23, 2008 5.168 5.997 5.168 5.754 189,718 +0.41(+7.68%)
Jan 22, 2008 5.549 5.625 5.184 5.343 225,152 -0.25(-4.48%)
Jan 21, 2008 5.830 6.020 5.511 5.594 0 +0.00(+0.00%)
Jan 18, 2008 5.830 6.020 5.511 5.594 164,112 -0.29(-4.91%)
Jan 17, 2008 6.195 6.293 5.837 5.883 133,934 -0.28(-4.56%)
Jan 16, 2008 5.685 6.301 5.685 6.164 173,996 +0.43(+7.56%)
Jan 15, 2008 5.298 6.020 5.245 5.731 275,710 +0.40(+7.41%)
Jan 14, 2008 5.290 5.412 5.191 5.336 126,961 +0.07(+1.30%)
Jan 11, 2008 5.374 5.427 5.184 5.267 188,678 -0.15(-2.81%)
Jan 10, 2008 5.282 5.488 5.245 5.419 168,187 +0.07(+1.28%)
Jan 09, 2008 5.465 5.522 5.207 5.351 195,385 -0.14(-2.63%)
Jan 08, 2008 5.701 5.853 5.480 5.495 214,847 -0.24(-4.24%)
Jan 07, 2008 5.860 5.860 5.678 5.739 206,664 -0.02(-0.26%)
Jan 04, 2008 5.815 5.891 5.685 5.754 183,719 -0.10(-1.69%)
Jan 03, 2008 6.217 6.400 5.853 5.853 235,767 -0.43(-6.78%)
Jan 02, 2008 6.240 6.461 6.202 6.278 159,195 +0.08(+1.23%)
Jan 01, 2008 6.430 6.502 6.202 6.202 0 +0.00(+0.00%)
Dec 31, 2007 6.430 6.502 6.202 6.202 178,535 -0.12(-1.92%)
Dec 28, 2007 6.567 6.757 6.309 6.324 155,744 -0.21(-3.26%)
Dec 27, 2007 7.228 7.243 6.537 6.537 142,049 -0.64(-8.90%)
Dec 26, 2007 7.221 7.297 6.932 7.175 219,715 -0.03(-0.42%)
Dec 24, 2007 6.765 7.213 6.719 7.205 100,878 +0.44(+6.52%)
Dec 21, 2007 6.438 6.765 6.286 6.765 384,371 +0.47(+7.49%)
Dec 20, 2007 6.027 6.331 5.951 6.293 151,788 +0.42(+7.12%)
Dec 19, 2007 5.777 5.944 5.777 5.875 135,513 +0.10(+1.71%)
Dec 18, 2007 5.853 5.853 5.739 5.777 157,353 +0.01(+0.13%)
Dec 17, 2007 5.860 5.868 5.708 5.769 121,567 -0.11(-1.94%)
Dec 14, 2007 6.043 6.096 5.868 5.883 99,437 -0.29(-4.68%)
Dec 13, 2007 6.217 6.217 6.058 6.172 81,992 +0.02(+0.25%)
Dec 12, 2007 6.088 6.271 6.081 6.157 105,253 +0.06(+1.00%)
Dec 11, 2007 6.309 6.385 6.081 6.096 166,299 -0.17(-2.79%)
Dec 10, 2007 6.286 6.423 6.149 6.271 196,757 +0.02(+0.24%)
Dec 07, 2007 6.012 6.286 6.012 6.255 181,982 +0.25(+4.18%)
Dec 06, 2007 5.670 6.073 5.670 6.005 184,466 +0.33(+5.76%)
Dec 05, 2007 5.701 5.807 5.663 5.678 127,882 +0.04(+0.67%)
Dec 04, 2007 5.640 5.754 5.640 5.640 166,036 -0.06(-1.07%)
Dec 03, 2007 5.663 5.875 5.587 5.701 232,859 +0.07(+1.21%)
Nov 30, 2007 5.906 5.982 5.609 5.632 299,445 -0.14(-2.50%)
Nov 29, 2007 6.081 6.263 5.739 5.777 169,569 -0.31(-5.12%)
Nov 28, 2007 5.868 6.119 5.815 6.088 173,799 +0.36(+6.37%)
Nov 27, 2007 5.640 5.777 5.625 5.723 97,951 +0.11(+2.03%)
Nov 26, 2007 5.815 5.936 5.594 5.609 164,050 -0.24(-4.03%)
Nov 23, 2007 5.936 5.936 5.777 5.845 117,357 +0.10(+1.72%)
Nov 21, 2007 5.693 5.822 5.663 5.746 88,544 -0.02(-0.26%)
Nov 20, 2007 5.746 5.929 5.640 5.761 189,060 +0.01(+0.13%)
Nov 19, 2007 5.929 5.929 5.708 5.754 145,630 -0.10(-1.69%)
Nov 16, 2007 5.944 5.982 5.792 5.853 177,351 -0.06(-1.03%)
Nov 15, 2007 5.944 6.005 5.853 5.913 137,750 -0.08(-1.27%)
Nov 14, 2007 6.096 6.141 5.951 5.989 88,412 -0.08(-1.25%)
Nov 13, 2007 6.035 6.187 5.891 6.065 193,665 +0.04(+0.63%)
Nov 12, 2007 6.012 6.157 6.005 6.027 195,770 -0.01(-0.13%)
Nov 09, 2007 6.050 6.103 5.997 6.035 190,902 -0.10(-1.61%)
Nov 08, 2007 6.020 6.179 5.967 6.134 154,590 +0.15(+2.54%)
Nov 07, 2007 5.967 6.088 5.921 5.982 208,138 -0.02(-0.38%)
Nov 06, 2007 6.157 6.430 5.936 6.005 189,324 -0.13(-2.11%)
Nov 05, 2007 6.141 6.347 6.111 6.134 121,172 -0.05(-0.86%)
Nov 02, 2007 6.043 6.225 5.845 6.187 254,844 +0.18(+3.04%)
Nov 01, 2007 6.316 6.392 6.005 6.005 325,626 -0.35(-5.50%)
Oct 31, 2007 6.613 6.841 6.309 6.354 379,437 -0.24(-3.69%)
Oct 30, 2007 6.993 7.061 6.521 6.597 334,704 +0.02(+0.23%)
Oct 29, 2007 6.195 6.727 6.195 6.582 401,014 +0.41(+6.65%)
Oct 26, 2007 6.172 6.255 6.005 6.172 174,983 +0.08(+1.37%)
Oct 25, 2007 6.119 6.347 6.088 6.088 232,872 -0.02(-0.37%)
Oct 24, 2007 6.347 6.407 6.073 6.111 235,503 -0.24(-3.71%)
Oct 23, 2007 6.567 6.643 6.271 6.347 241,819 -0.08(-1.18%)
Oct 22, 2007 6.491 6.552 6.347 6.423 175,246 -0.17(-2.54%)
Oct 19, 2007 6.894 6.909 6.590 6.590 212,216 -0.33(-4.73%)
Oct 18, 2007 6.901 6.993 6.825 6.917 104,332 +0.02(+0.33%)
Oct 17, 2007 6.848 6.917 6.529 6.894 189,850 +0.11(+1.57%)
Oct 16, 2007 6.886 6.993 6.787 6.787 161,958 -0.11(-1.65%)
Oct 15, 2007 7.236 7.236 6.863 6.901 120,514 -0.30(-4.22%)
Oct 12, 2007 7.259 7.396 7.114 7.205 180,509 -0.02(-0.21%)
Oct 11, 2007 7.312 7.365 7.183 7.221 189,455 -0.06(-0.83%)
Oct 10, 2007 7.411 7.434 7.183 7.281 225,241 -0.14(-1.94%)
Oct 09, 2007 7.221 7.426 7.190 7.426 170,773 +0.26(+3.61%)
Oct 08, 2007 7.388 7.449 7.167 7.167 206,953 -0.22(-2.98%)
Oct 05, 2007 7.335 7.449 7.221 7.388 184,719 +0.13(+1.78%)
Oct 04, 2007 7.357 7.373 7.183 7.259 148,275 -0.08(-1.14%)
Oct 03, 2007 7.707 7.760 7.319 7.342 214,847 -0.37(-4.83%)
Oct 02, 2007 7.563 7.791 7.365 7.715 240,503 +0.15(+2.01%)
Oct 01, 2007 7.145 7.563 7.122 7.563 279,710 +0.42(+5.85%)
Sep 28, 2007 7.281 7.378 7.061 7.145 203,138 -0.11(-1.57%)
Sep 27, 2007 7.411 7.441 7.221 7.259 162,089 -0.08(-1.04%)
Sep 26, 2007 7.152 7.449 7.046 7.335 184,324 +0.25(+3.54%)
Sep 25, 2007 7.388 7.396 7.031 7.084 261,290 -0.33(-4.41%)
Sep 24, 2007 7.418 7.525 7.297 7.411 219,321 +0.07(+0.93%)
Sep 21, 2007 7.274 7.517 7.152 7.342 392,725 +0.14(+1.90%)
Sep 20, 2007 7.487 7.487 7.107 7.205 274,579 -0.26(-3.46%)
Sep 19, 2007 7.646 7.897 7.418 7.464 450,351 -0.22(-2.87%)
Sep 18, 2007 7.213 7.684 7.114 7.684 335,757 +0.46(+6.42%)
Sep 17, 2007 7.312 7.472 7.069 7.221 260,106 -0.14(-1.86%)
Sep 14, 2007 6.673 7.365 6.673 7.357 271,158 +0.66(+9.88%)
Sep 13, 2007 6.689 6.901 6.605 6.696 289,709 +0.18(+2.80%)
Sep 12, 2007 6.681 6.841 6.461 6.514 261,290 -0.12(-1.83%)
Sep 11, 2007 6.491 6.795 6.438 6.635 233,793 +0.17(+2.59%)
Sep 10, 2007 6.651 6.749 6.202 6.468 460,219 -0.11(-1.73%)
Sep 07, 2007 6.757 6.810 6.483 6.582 246,687 -0.25(-3.67%)
Sep 06, 2007 7.000 7.137 6.780 6.833 220,900 -0.09(-1.32%)
Sep 05, 2007 7.228 7.228 6.879 6.924 178,272 -0.33(-4.61%)
Sep 04, 2007 7.426 7.487 7.069 7.259 268,132 -0.18(-2.45%)
Aug 31, 2007 7.532 7.628 7.411 7.441 142,618 -0.07(-0.91%)
Aug 30, 2007 7.510 7.570 7.152 7.510 227,873 -0.08(-1.00%)
Aug 29, 2007 7.449 7.631 7.274 7.586 276,684 +0.22(+2.99%)
Aug 28, 2007 7.548 7.700 7.312 7.365 368,517 -0.19(-2.52%)
Aug 27, 2007 7.449 7.707 7.449 7.555 229,978 +0.06(+0.81%)
Aug 24, 2007 7.297 7.540 7.137 7.494 384,437 +0.26(+3.57%)
Aug 23, 2007 7.525 7.639 7.236 7.236 578,629 +0.05(+0.74%)
Aug 22, 2007 6.841 7.426 6.803 7.183 385,489 +0.44(+6.54%)
Aug 21, 2007 6.879 7.091 6.689 6.742 275,894 -0.11(-1.55%)
Aug 20, 2007 6.765 7.046 6.666 6.848 271,553 +0.33(+5.01%)
Aug 17, 2007 6.582 6.651 6.354 6.521 253,660 +0.24(+3.87%)
Aug 16, 2007 6.217 6.331 5.891 6.278 383,121 +0.06(+0.98%)
Aug 15, 2007 6.187 6.362 6.088 6.217 338,915 +0.07(+1.11%)
Aug 14, 2007 6.483 6.613 6.096 6.149 559,157 -0.14(-2.29%)
Aug 13, 2007 6.316 6.689 6.240 6.293 1,105,552 +0.14(+2.22%)
Aug 10, 2007 5.739 6.400 5.609 6.157 753,612 +0.43(+7.43%)
Aug 09, 2007 6.012 6.096 5.625 5.731 851,629 -0.42(-6.80%)
Aug 08, 2007 6.309 6.385 5.602 6.149 1,391,709 -0.10(-1.58%)
Aug 07, 2007 6.772 6.772 5.891 6.248 848,471 -0.30(-4.64%)
Aug 06, 2007 8.300 8.300 5.989 6.552 883,468 -2.13(-24.52%)
Aug 03, 2007 8.999 9.144 8.589 8.680 180,903 -0.31(-3.47%)
Aug 02, 2007 9.478 9.478 8.954 8.992 184,061 -0.43(-4.52%)
Aug 01, 2007 9.425 9.501 9.159 9.417 240,766 -0.05(-0.48%)
Jul 31, 2007 9.706 9.752 9.394 9.463 171,562 -0.14(-1.43%)
Jul 30, 2007 9.714 9.721 9.250 9.600 342,993 -0.21(-2.17%)
Jul 27, 2007 9.919 10.20 9.615 9.813 249,976 -0.08(-0.84%)
Jul 26, 2007 10.56 10.57 9.706 9.896 416,144 -0.89(-8.25%)
Jul 25, 2007 10.85 10.85 10.58 10.79 239,845 -0.01(-0.07%)
Jul 24, 2007 11.03 11.03 10.58 10.79 264,316 -0.41(-3.66%)
Jul 23, 2007 11.26 11.33 11.11 11.20 204,717 -0.05(-0.47%)
Jul 20, 2007 11.58 11.60 11.10 11.26 388,515 -0.35(-3.01%)
Jul 19, 2007 11.68 11.73 11.45 11.61 74,335 +0.03(+0.26%)
Jul 18, 2007 11.83 11.87 11.21 11.58 112,489 -0.34(-2.87%)
Jul 17, 2007 12.04 12.09 11.55 11.92 129,987 -0.11(-0.88%)
Jul 16, 2007 12.15 12.34 11.93 12.02 128,145 -0.11(-0.94%)
Jul 13, 2007 12.15 12.19 11.83 12.14 100,516 -0.02(-0.13%)
Jul 12, 2007 11.99 12.19 11.80 12.15 165,247 +0.28(+2.37%)
Jul 11, 2007 11.74 12.06 11.70 11.87 133,671 +0.17(+1.49%)
Jul 10, 2007 11.80 11.83 11.64 11.70 203,927 -0.14(-1.16%)
Jul 09, 2007 12.12 12.28 11.73 11.83 266,948 -0.29(-2.38%)
Jul 06, 2007 12.26 12.45 12.07 12.12 148,801 -0.08(-0.68%)
Jul 05, 2007 12.31 12.40 12.06 12.21 169,852 -0.10(-0.80%)
Jul 03, 2007 12.19 12.40 12.19 12.31 85,255 +0.11(+0.94%)
Jul 02, 2007 11.55 12.69 11.55 12.19 434,563 +0.77(+6.72%)
Jun 29, 2007 11.23 11.43 10.99 11.42 279,052 +0.17(+1.55%)
Jun 28, 2007 11.98 12.03 11.22 11.25 236,030 -0.68(-5.73%)
Jun 27, 2007 11.09 12.05 11.09 11.93 327,731 +0.87(+7.90%)
Jun 26, 2007 11.20 11.35 10.98 11.06 97,096 -0.06(-0.55%)
Jun 25, 2007 11.13 11.33 11.03 11.12 188,797 +0.02(+0.21%)
Jun 22, 2007 11.25 11.25 10.81 11.10 1,153,048 -0.14(-1.28%)
Jun 21, 2007 11.57 11.57 11.10 11.24 166,563 -0.37(-3.21%)
Jun 20, 2007 11.39 11.87 11.36 11.61 267,342 +0.31(+2.76%)
Jun 19, 2007 11.16 11.42 11.00 11.30 238,661 +0.17(+1.57%)
Jun 18, 2007 10.95 11.36 10.76 11.13 152,353 +0.19(+1.74%)
Jun 15, 2007 11.22 11.26 10.56 10.94 199,980 -0.13(-1.17%)
Jun 14, 2007 10.95 11.23 10.95 11.07 79,071 +0.13(+1.18%)
Jun 13, 2007 10.76 11.05 10.76 10.94 92,096 +0.16(+1.48%)
Jun 12, 2007 10.82 10.90 10.71 10.78 190,771 +0.02(+0.14%)
Jun 11, 2007 11.01 11.11 10.72 10.76 111,568 -0.21(-1.94%)
Jun 08, 2007 11.33 11.33 10.78 10.98 185,771 -0.34(-3.02%)
Jun 07, 2007 11.40 11.49 11.14 11.32 118,146 -0.07(-0.60%)
Jun 06, 2007 11.94 11.94 11.16 11.39 410,049 -0.63(-5.25%)
Jun 05, 2007 12.10 12.24 11.85 12.02 154,599 -0.08(-0.69%)
Jun 04, 2007 11.97 12.29 11.93 12.10 137,486 +0.09(+0.76%)
Jun 01, 2007 11.86 12.35 11.82 12.01 120,909 +0.19(+1.61%)
May 31, 2007 12.11 12.30 11.79 11.82 109,910 -0.23(-1.89%)
May 30, 2007 12.17 12.34 11.75 12.05 121,975 -0.13(-1.06%)
May 29, 2007 11.88 12.18 11.75 12.18 116,962 +0.21(+1.71%)
May 25, 2007 11.87 12.09 11.87 11.97 63,546 +0.05(+0.45%)
May 24, 2007 12.32 12.34 11.83 11.92 156,300 -0.39(-3.15%)
May 23, 2007 11.96 12.31 11.82 12.31 120,383 +0.29(+2.40%)
May 22, 2007 12.23 12.31 11.92 12.02 193,107 -0.15(-1.25%)
May 21, 2007 12.07 12.41 12.01 12.17 126,040 +0.07(+0.57%)
May 18, 2007 11.91 12.37 11.83 12.10 166,036 +0.13(+1.08%)
May 17, 2007 12.39 12.45 11.77 11.97 203,401 -0.41(-3.32%)
May 16, 2007 12.40 12.66 12.24 12.38 124,330 -0.02(-0.12%)
May 15, 2007 12.94 12.94 12.26 12.40 367,174 -0.59(-4.56%)
May 14, 2007 13.72 13.74 12.99 12.99 205,708 -0.76(-5.53%)
May 11, 2007 13.81 14.01 13.64 13.75 153,011 -0.28(-2.00%)
May 10, 2007 14.29 14.29 13.94 14.03 110,778 -0.28(-1.97%)
May 09, 2007 14.67 14.31 13.76 14.31 215,384 +0.00(+0.00%)
May 08, 2007 14.04 14.31 13.72 14.31 201,372 +0.24(+1.67%)
May 07, 2007 14.65 14.67 14.04 14.08 100,029 -0.55(-3.79%)
May 04, 2007 14.65 14.67 14.46 14.63 91,043 -0.04(-0.26%)
May 03, 2007 14.69 14.69 14.43 14.67 133,276 -0.02(-0.10%)
May 02, 2007 14.14 14.78 14.10 14.68 241,434 +0.57(+4.04%)
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.