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

Standard Motor Products (NY: SMP )

32.38 +0.25 (+0.78%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 8, 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 (%)
Aug 31, 2004 10.81 10.86 10.64 10.86 9,471 +0.05(+0.42%)
Aug 30, 2004 10.92 10.95 10.80 10.82 22,232 -0.11(-1.04%)
Aug 27, 2004 10.63 10.93 10.51 10.93 73,274 +0.36(+3.45%)
Aug 26, 2004 10.57 10.60 10.35 10.57 44,464 -0.18(-1.70%)
Aug 25, 2004 10.61 10.75 10.60 10.75 12,892 +0.14(+1.29%)
Aug 24, 2004 10.84 10.91 10.49 10.61 38,281 -0.23(-2.10%)
Aug 23, 2004 10.94 10.94 10.79 10.84 46,700 -0.02(-0.21%)
Aug 20, 2004 10.60 10.86 10.55 10.86 23,679 +0.32(+3.03%)
Aug 19, 2004 10.68 10.75 10.54 10.54 28,546 -0.19(-1.77%)
Aug 18, 2004 10.54 10.78 10.38 10.73 23,416 +0.14(+1.36%)
Aug 17, 2004 10.41 10.60 10.27 10.59 86,166 +0.17(+1.60%)
Aug 16, 2004 10.44 10.55 10.33 10.42 121,290 -0.01(-0.07%)
Aug 13, 2004 10.78 10.78 10.43 10.43 59,066 -0.36(-3.38%)
Aug 12, 2004 11.25 11.32 10.79 10.79 79,720 -0.52(-4.63%)
Aug 11, 2004 11.27 11.55 11.16 11.32 68,933 -0.08(-0.73%)
Aug 10, 2004 11.33 11.48 11.30 11.40 64,986 +0.14(+1.28%)
Aug 09, 2004 11.05 11.59 10.98 11.26 189,039 +0.27(+2.49%)
Aug 06, 2004 11.10 11.25 10.92 10.98 60,645 -0.14(-1.23%)
Aug 05, 2004 11.31 11.40 11.08 11.12 36,571 -0.17(-1.48%)
Aug 04, 2004 11.21 11.39 11.14 11.29 29,072 +0.06(+0.54%)
Aug 03, 2004 11.33 11.33 11.06 11.23 32,756 -0.17(-1.53%)
Aug 02, 2004 10.95 11.40 10.95 11.40 63,013 +0.53(+4.89%)
Jul 30, 2004 11.02 11.06 10.79 10.87 33,677 -0.11(-1.04%)
Jul 29, 2004 11.02 11.10 10.92 10.98 25,784 +0.01(+0.07%)
Jul 28, 2004 10.95 11.10 10.86 10.98 66,038 -0.03(-0.28%)
Jul 27, 2004 10.83 11.02 10.72 11.01 47,884 +0.17(+1.61%)
Jul 26, 2004 10.41 11.44 10.41 10.83 209,824 +0.64(+6.26%)
Jul 23, 2004 10.22 10.30 10.19 10.19 38,018 -0.03(-0.30%)
Jul 22, 2004 10.45 10.49 10.22 10.22 48,147 -0.28(-2.68%)
Jul 21, 2004 10.76 10.76 10.37 10.51 34,071 -0.17(-1.64%)
Jul 20, 2004 10.26 10.73 10.26 10.68 50,910 +0.34(+3.31%)
Jul 19, 2004 10.26 10.47 10.16 10.34 37,360 +0.04(+0.37%)
Jul 16, 2004 10.61 10.61 10.30 10.30 36,571 -0.25(-2.38%)
Jul 15, 2004 10.46 10.80 10.41 10.55 23,021 +0.09(+0.87%)
Jul 14, 2004 10.79 10.83 10.46 10.46 20,522 -0.37(-3.44%)
Jul 13, 2004 10.84 10.87 10.79 10.83 12,102 -0.01(-0.07%)
Jul 12, 2004 10.57 10.86 10.47 10.84 40,123 +0.23(+2.15%)
Jul 09, 2004 10.53 10.64 10.43 10.61 31,967 +0.08(+0.72%)
Jul 08, 2004 11.17 11.25 10.53 10.54 31,835 -0.68(-6.03%)
Jul 07, 2004 11.33 11.33 11.21 11.21 25,521 -0.12(-1.07%)
Jul 06, 2004 11.29 11.36 11.14 11.33 32,887 +0.02(+0.13%)
Jul 02, 2004 11.26 11.40 11.21 11.32 54,199 -0.02(-0.13%)
Jul 01, 2004 11.20 11.36 11.20 11.33 85,771 +0.14(+1.22%)
Jun 30, 2004 10.96 11.21 10.96 11.20 51,831 +0.31(+2.86%)
Jun 29, 2004 11.08 11.20 10.85 10.89 56,698 -0.19(-1.72%)
Jun 28, 2004 10.95 11.10 10.90 11.08 62,223 +0.17(+1.53%)
Jun 25, 2004 11.40 11.47 10.91 10.91 217,981 -0.57(-4.97%)
Jun 24, 2004 11.65 11.76 11.48 11.48 38,281 -0.17(-1.44%)
Jun 23, 2004 11.46 11.71 11.46 11.65 27,888 +0.05(+0.46%)
Jun 22, 2004 11.52 11.71 11.44 11.59 39,597 +0.07(+0.59%)
Jun 21, 2004 11.44 11.90 11.36 11.52 79,194 +0.08(+0.73%)
Jun 18, 2004 11.08 11.52 11.08 11.44 63,934 +0.36(+3.22%)
Jun 17, 2004 10.73 11.46 10.68 11.08 81,956 +0.40(+3.77%)
Jun 16, 2004 10.68 10.75 10.54 10.68 84,061 +0.01(+0.07%)
Jun 15, 2004 10.57 10.70 10.57 10.67 80,904 +0.17(+1.59%)
Jun 14, 2004 10.49 10.64 10.49 10.51 84,456 -0.02(-0.22%)
Jun 10, 2004 10.68 10.76 10.44 10.53 53,146 -0.09(-0.86%)
Jun 09, 2004 10.70 10.79 10.59 10.62 32,098 -0.02(-0.21%)
Jun 08, 2004 10.68 10.76 10.57 10.64 40,517 +0.01(+0.07%)
Jun 07, 2004 10.68 10.75 10.60 10.63 39,070 -0.05(-0.43%)
Jun 04, 2004 10.79 10.83 10.66 10.68 32,624 -0.04(-0.35%)
Jun 03, 2004 10.83 10.87 10.72 10.72 59,461 -0.08(-0.70%)
Jun 02, 2004 10.64 10.98 10.64 10.79 86,824 +0.14(+1.28%)
Jun 01, 2004 10.60 10.78 10.60 10.66 64,065 +0.02(+0.14%)
May 28, 2004 10.58 10.64 10.53 10.64 13,023 +0.04(+0.36%)
May 27, 2004 10.49 10.72 10.38 10.60 22,495 +0.11(+1.09%)
May 26, 2004 10.36 10.53 10.26 10.49 35,124 +0.13(+1.25%)
May 25, 2004 10.19 10.41 10.19 10.36 117,212 +0.17(+1.72%)
May 24, 2004 10.19 10.42 10.17 10.19 123,132 +0.00(+0.00%)
May 21, 2004 10.26 10.30 10.16 10.19 187,066 -0.08(-0.81%)
May 20, 2004 10.26 10.38 10.22 10.27 12,628 -0.04(-0.37%)
May 19, 2004 10.57 10.57 10.22 10.31 48,411 -0.26(-2.45%)
May 18, 2004 10.09 10.72 10.07 10.57 56,830 +0.55(+5.54%)
May 17, 2004 10.29 10.29 9.920 10.01 48,147 -0.40(-3.80%)
May 14, 2004 10.29 10.66 10.29 10.41 43,148 +0.11(+1.11%)
May 13, 2004 10.30 10.41 10.19 10.29 35,387 +0.01(+0.07%)
May 12, 2004 10.03 10.41 9.996 10.28 67,354 +0.26(+2.58%)
May 11, 2004 9.950 10.19 9.950 10.03 67,222 +0.15(+1.54%)
May 10, 2004 10.39 10.39 9.874 9.874 100,110 -0.59(-5.66%)
May 07, 2004 10.91 10.95 10.47 10.47 48,147 -0.46(-4.18%)
May 06, 2004 11.17 11.22 10.87 10.92 28,809 -0.30(-2.64%)
May 05, 2004 11.14 11.51 11.06 11.22 29,204 +0.08(+0.75%)
May 04, 2004 11.13 11.54 11.02 11.14 19,864 +0.02(+0.14%)
May 03, 2004 11.10 11.37 11.10 11.12 55,383 +0.02(+0.21%)
Apr 30, 2004 11.14 11.48 11.03 11.10 38,807 +0.02(+0.21%)
Apr 29, 2004 11.56 11.66 11.01 11.08 36,834 -0.48(-4.14%)
Apr 28, 2004 11.90 11.96 11.55 11.55 27,494 -0.35(-2.94%)
Apr 27, 2004 11.79 12.09 11.79 11.90 14,865 +0.12(+1.03%)
Apr 26, 2004 11.93 12.22 11.78 11.78 74,063 -0.08(-0.64%)
Apr 23, 2004 11.97 12.00 11.74 11.86 27,099 -0.11(-0.95%)
Apr 22, 2004 11.59 12.01 11.59 11.97 21,442 +0.42(+3.62%)
Apr 21, 2004 11.59 11.85 11.44 11.55 48,805 -0.03(-0.26%)
Apr 20, 2004 11.50 11.97 11.50 11.58 46,174 +0.16(+1.40%)
Apr 19, 2004 11.43 11.55 11.21 11.43 35,518 +0.02(+0.20%)
Apr 16, 2004 11.17 11.47 10.95 11.40 47,358 +0.27(+2.39%)
Apr 15, 2004 11.40 11.48 10.79 11.14 141,154 -0.27(-2.33%)
Apr 14, 2004 11.74 11.77 11.36 11.40 67,880 -0.30(-2.53%)
Apr 13, 2004 12.01 12.01 11.43 11.70 38,807 -0.26(-2.16%)
Apr 12, 2004 11.81 12.00 11.81 11.96 50,910 +0.16(+1.35%)
Apr 08, 2004 12.16 12.20 11.74 11.80 83,140 -0.36(-3.00%)
Apr 07, 2004 12.45 12.45 12.06 12.16 59,724 -0.28(-2.26%)
Apr 06, 2004 12.50 12.77 12.44 12.44 48,411 -0.06(-0.49%)
Apr 05, 2004 12.16 12.60 12.01 12.50 87,481 +0.34(+2.81%)
Apr 02, 2004 12.50 12.58 12.15 12.16 93,007 -0.27(-2.14%)
Apr 01, 2004 11.86 12.55 11.82 12.43 108,793 +0.51(+4.27%)
Mar 31, 2004 12.05 12.05 11.71 11.92 83,798 -0.13(-1.07%)
Mar 30, 2004 11.28 12.05 11.27 12.05 70,643 +0.77(+6.81%)
Mar 29, 2004 11.14 11.28 11.13 11.28 78,667 +0.17(+1.50%)
Mar 26, 2004 11.16 11.20 11.11 11.11 45,253 +0.02(+0.14%)
Mar 25, 2004 11.33 11.36 11.10 11.10 165,228 -0.23(-2.01%)
Mar 24, 2004 11.40 11.45 11.33 11.33 70,248 -0.01(-0.07%)
Mar 23, 2004 11.25 11.54 11.25 11.33 48,411 +0.13(+1.15%)
Mar 22, 2004 11.36 11.44 11.20 11.20 141,286 -0.21(-1.80%)
Mar 19, 2004 11.29 11.52 11.25 11.41 70,511 +0.16(+1.42%)
Mar 18, 2004 11.47 11.47 11.22 11.25 80,772 -0.22(-1.92%)
Mar 17, 2004 11.22 11.48 11.22 11.47 51,305 +0.17(+1.55%)
Mar 16, 2004 11.36 11.42 11.01 11.30 84,456 -0.11(-0.93%)
Mar 15, 2004 11.29 11.42 11.26 11.40 46,963 +0.05(+0.40%)
Mar 12, 2004 11.09 11.36 11.06 11.36 42,622 +0.24(+2.12%)
Mar 11, 2004 11.13 11.38 11.12 11.12 26,573 +0.00(+0.00%)
Mar 10, 2004 10.76 11.43 10.76 11.12 43,017 +0.34(+3.17%)
Mar 09, 2004 11.01 11.30 10.76 10.78 98,269 -0.23(-2.07%)
Mar 08, 2004 11.10 11.40 10.99 11.01 83,403 -0.06(-0.55%)
Mar 05, 2004 11.02 11.13 10.98 11.07 25,521 +0.01(+0.07%)
Mar 04, 2004 11.17 11.17 11.02 11.06 59,329 -0.19(-1.69%)
Mar 03, 2004 10.70 11.39 10.57 11.25 66,038 +0.55(+5.19%)
Mar 02, 2004 10.38 10.84 10.38 10.70 48,411 +0.28(+2.70%)
Mar 01, 2004 10.63 10.63 10.32 10.41 27,362 -0.14(-1.30%)
Feb 27, 2004 10.38 10.64 10.38 10.55 16,443 +0.11(+1.02%)
Feb 26, 2004 10.30 10.47 10.22 10.44 42,885 +0.17(+1.70%)
Feb 25, 2004 10.11 10.27 9.996 10.27 29,336 +0.12(+1.20%)
Feb 24, 2004 9.882 10.19 9.852 10.15 34,598 +0.23(+2.30%)
Feb 23, 2004 10.57 10.57 9.867 9.920 60,513 -0.61(-5.78%)
Feb 20, 2004 10.68 10.79 10.53 10.53 51,173 -0.20(-1.84%)
Feb 19, 2004 10.76 10.91 10.72 10.73 23,416 +0.08(+0.71%)
Feb 18, 2004 10.76 10.76 10.45 10.65 28,283 -0.03(-0.28%)
Feb 17, 2004 10.67 10.82 10.55 10.68 26,178 +0.08(+0.79%)
Feb 13, 2004 10.79 10.79 10.60 10.60 21,442 -0.19(-1.76%)
Feb 12, 2004 10.95 10.95 10.76 10.79 18,680 -0.17(-1.53%)
Feb 11, 2004 10.68 11.01 10.68 10.95 22,758 +0.21(+1.91%)
Feb 10, 2004 10.30 10.75 10.26 10.75 41,438 +0.37(+3.59%)
Feb 09, 2004 10.53 10.53 10.17 10.38 17,364 -0.19(-1.80%)
Feb 06, 2004 10.19 10.57 10.15 10.57 48,279 +0.43(+4.20%)
Feb 05, 2004 9.988 10.19 9.988 10.14 23,547 +0.16(+1.60%)
Feb 04, 2004 10.47 10.47 9.981 9.981 43,806 -0.45(-4.30%)
Feb 03, 2004 10.34 10.43 10.19 10.43 36,966 +0.09(+0.88%)
Feb 02, 2004 10.64 10.64 10.27 10.34 49,594 -0.24(-2.30%)
Jan 30, 2004 10.76 10.76 10.57 10.58 28,809 -0.18(-1.69%)
Jan 29, 2004 10.79 10.86 10.76 10.76 20,258 +0.05(+0.43%)
Jan 28, 2004 11.10 11.10 10.64 10.72 93,664 -0.46(-4.08%)
Jan 27, 2004 11.30 11.40 10.98 11.17 24,600 -0.19(-1.67%)
Jan 26, 2004 11.55 11.63 11.33 11.36 47,358 -0.23(-1.97%)
Jan 23, 2004 11.40 11.59 11.33 11.59 67,091 +0.23(+2.01%)
Jan 22, 2004 11.17 11.39 11.14 11.36 43,806 +0.27(+2.40%)
Jan 21, 2004 11.11 11.21 10.98 11.10 53,146 -0.09(-0.82%)
Jan 20, 2004 10.68 11.25 10.68 11.19 42,359 +0.59(+5.52%)
Jan 16, 2004 10.76 10.83 10.60 10.60 74,063 -0.08(-0.78%)
Jan 15, 2004 11.10 11.11 10.50 10.69 79,325 -0.38(-3.43%)
Jan 14, 2004 10.95 11.07 10.87 11.07 85,771 +0.11(+1.04%)
Jan 13, 2004 10.76 10.98 10.76 10.95 85,771 +0.17(+1.55%)
Jan 12, 2004 10.15 10.79 10.15 10.79 80,772 +0.68(+6.77%)
Jan 09, 2004 10.41 10.54 10.10 10.10 77,352 -0.43(-4.04%)
Jan 08, 2004 10.13 10.57 10.08 10.53 106,030 +0.40(+3.98%)
Jan 07, 2004 10.11 10.33 10.06 10.13 111,950 +0.09(+0.91%)
Jan 06, 2004 9.593 10.19 9.578 10.03 96,295 +0.52(+5.43%)
Jan 05, 2004 9.502 9.616 9.502 9.517 90,112 +0.21(+2.20%)
Jan 02, 2004 9.198 9.312 9.122 9.312 40,517 +0.08(+0.82%)
Dec 31, 2003 9.373 9.396 9.236 9.236 57,488 -0.11(-1.14%)
Dec 30, 2003 9.282 9.350 9.266 9.342 50,647 +0.21(+2.33%)
Dec 29, 2003 8.879 9.183 8.879 9.129 43,806 +0.24(+2.65%)
Dec 26, 2003 8.742 8.894 8.742 8.894 26,178 +0.23(+2.63%)
Dec 24, 2003 8.727 8.810 8.666 8.666 10,655 -0.14(-1.55%)
Dec 23, 2003 8.704 8.803 8.704 8.803 63,802 +0.21(+2.48%)
Dec 22, 2003 8.468 8.597 8.445 8.590 76,168 +0.09(+1.07%)
Dec 19, 2003 8.445 8.506 8.445 8.499 36,966 +0.01(+0.09%)
Dec 18, 2003 8.423 8.476 8.392 8.491 33,151 +0.07(+0.81%)
Dec 17, 2003 8.461 8.483 8.354 8.423 46,700 +0.02(+0.27%)
Dec 16, 2003 8.324 8.400 8.324 8.400 298,622 +0.08(+0.91%)
Dec 15, 2003 8.400 8.430 8.324 8.324 146,943 +0.08(+0.92%)
Dec 12, 2003 8.278 8.362 8.187 8.248 67,091 -0.03(-0.37%)
Dec 11, 2003 8.134 8.316 8.134 8.278 145,364 +0.17(+2.06%)
Dec 10, 2003 8.020 8.134 7.982 8.111 69,590 +0.05(+0.66%)
Dec 09, 2003 8.020 8.172 8.020 8.058 75,642 +0.08(+0.95%)
Dec 08, 2003 7.830 7.982 7.807 7.982 102,873 +0.23(+2.94%)
Dec 05, 2003 7.693 7.776 7.693 7.754 53,673 +0.07(+0.89%)
Dec 04, 2003 7.716 7.746 7.670 7.685 129,446 -0.02(-0.20%)
Dec 03, 2003 7.640 7.723 7.640 7.700 161,808 +0.06(+0.80%)
Dec 02, 2003 7.792 7.792 7.617 7.640 64,986 -0.08(-0.99%)
Dec 01, 2003 7.723 7.723 7.609 7.716 117,607 +0.08(+1.00%)
Nov 28, 2003 7.678 7.754 7.640 7.640 33,677 +0.02(+0.20%)
Nov 26, 2003 7.602 7.678 7.602 7.624 102,478 +0.10(+1.31%)
Nov 25, 2003 7.336 7.548 7.275 7.526 209,298 +0.25(+3.45%)
Nov 24, 2003 7.260 7.320 7.168 7.275 145,496 +0.14(+1.92%)
Nov 21, 2003 6.933 7.161 7.001 7.138 203,378 +0.21(+2.96%)
Nov 20, 2003 7.351 7.381 6.917 6.933 221,269 -0.51(-6.84%)
Nov 19, 2003 7.488 7.488 7.366 7.442 43,280 -0.03(-0.41%)
Nov 18, 2003 7.510 7.571 7.472 7.472 49,068 -0.04(-0.51%)
Nov 17, 2003 7.602 7.602 7.510 7.510 106,819 -0.30(-3.80%)
Nov 14, 2003 7.944 7.966 7.678 7.807 50,910 -0.12(-1.53%)
Nov 13, 2003 8.027 8.027 7.830 7.928 41,570 -0.09(-1.14%)
Nov 12, 2003 7.845 8.020 7.792 8.020 88,402 +0.11(+1.34%)
Nov 11, 2003 7.982 7.982 7.868 7.913 64,197 -0.09(-1.14%)
Nov 10, 2003 8.058 8.058 7.997 8.004 87,613 -0.05(-0.66%)
Nov 07, 2003 8.027 8.058 7.928 8.058 94,191 +0.12(+1.53%)
Nov 06, 2003 7.830 7.928 7.814 7.936 28,546 +0.06(+0.77%)
Nov 05, 2003 8.217 7.944 7.754 7.875 100,110 -0.08(-1.05%)
Nov 04, 2003 8.217 8.217 7.906 7.959 162,861 -0.33(-3.94%)
Nov 03, 2003 8.400 8.400 8.286 8.286 183,119 -0.19(-2.24%)
Oct 31, 2003 9.015 9.015 8.445 8.476 216,402 -0.82(-8.83%)
Oct 30, 2003 9.198 9.304 9.198 9.297 80,246 +0.10(+1.07%)
Oct 29, 2003 9.236 9.274 9.175 9.198 97,874 -0.04(-0.41%)
Oct 28, 2003 8.818 9.236 8.818 9.236 57,882 +0.52(+6.02%)
Oct 27, 2003 8.704 8.734 8.666 8.711 14,470 -0.01(-0.09%)
Oct 24, 2003 8.795 8.825 8.719 8.719 14,339 -0.08(-0.86%)
Oct 23, 2003 8.894 9.046 8.780 8.795 71,301 -0.10(-1.11%)
Oct 22, 2003 8.970 9.015 8.894 8.894 45,648 -0.08(-0.85%)
Oct 21, 2003 8.780 9.084 8.780 8.970 69,590 +0.40(+4.61%)
Oct 20, 2003 8.795 8.810 8.575 8.575 26,968 -0.28(-3.18%)
Oct 17, 2003 8.894 8.970 8.734 8.856 22,363 -0.08(-0.85%)
Oct 16, 2003 8.863 8.894 8.848 8.932 19,469 +0.05(+0.60%)
Oct 15, 2003 8.696 9.084 8.696 8.879 37,755 +0.13(+1.48%)
Oct 14, 2003 8.772 8.901 8.734 8.749 45,385 -0.02(-0.26%)
Oct 13, 2003 8.438 8.856 8.438 8.772 32,230 +0.37(+4.43%)
Oct 10, 2003 8.400 8.400 8.400 8.400 11,444 +0.03(+0.36%)
Oct 09, 2003 8.210 8.552 8.210 8.369 48,411 +0.22(+2.71%)
Oct 08, 2003 8.354 8.354 8.103 8.149 39,202 -0.12(-1.47%)
Oct 07, 2003 8.217 8.263 8.217 8.271 33,282 +0.05(+0.65%)
Oct 06, 2003 8.575 8.575 8.240 8.217 49,858 -0.26(-3.05%)
Oct 03, 2003 8.347 8.658 8.286 8.476 147,601 +0.14(+1.73%)
Oct 02, 2003 8.309 8.354 8.263 8.331 23,810 +0.01(+0.09%)
Oct 01, 2003 7.754 8.362 7.754 8.324 97,874 +0.65(+8.42%)
Sep 30, 2003 7.974 7.974 7.685 7.678 361,109 -0.30(-3.81%)
Sep 29, 2003 8.172 8.232 7.982 7.982 126,815 -0.19(-2.33%)
Sep 26, 2003 8.400 8.415 8.172 8.172 84,719 -0.20(-2.36%)
Sep 25, 2003 8.704 8.704 8.369 8.369 81,562 -0.30(-3.42%)
Sep 24, 2003 8.894 8.894 8.666 8.666 69,196 -0.23(-2.56%)
Sep 23, 2003 8.696 8.909 8.681 8.894 106,951 +0.20(+2.27%)
Sep 22, 2003 8.597 8.757 8.514 8.696 79,457 +0.11(+1.24%)
Sep 19, 2003 8.434 8.628 8.434 8.590 82,351 +0.11(+1.35%)
Sep 18, 2003 8.514 8.514 8.514 8.476 72,616 -0.04(-0.45%)
Sep 17, 2003 8.331 8.514 8.331 8.514 48,542 +0.21(+2.47%)
Sep 16, 2003 8.058 8.309 8.058 8.309 84,850 +0.10(+1.20%)
Sep 15, 2003 8.225 8.324 8.134 8.210 79,983 -0.01(-0.09%)
Sep 12, 2003 8.134 8.217 7.906 8.217 96,690 +0.13(+1.60%)
Sep 11, 2003 7.890 8.134 7.875 8.088 60,382 +0.21(+2.60%)
Sep 10, 2003 7.982 8.042 7.830 7.883 88,402 -0.14(-1.71%)
Sep 09, 2003 7.997 8.096 7.974 8.020 79,720 +0.04(+0.48%)
Sep 08, 2003 7.974 8.050 7.906 7.982 76,036 +0.03(+0.38%)
Sep 05, 2003 7.982 7.982 7.868 7.951 90,770 -0.03(-0.38%)
Sep 04, 2003 7.830 7.982 7.830 7.982 115,239 +0.17(+2.14%)
Sep 03, 2003 7.830 8.020 7.716 7.814 205,352 +0.05(+0.69%)
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.