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 (%)
Apr 30, 2008 4.799 4.821 4.580 4.580 186,605 -0.20(-4.10%)
Apr 29, 2008 4.761 4.814 4.656 4.776 95,784 +0.06(+1.28%)
Apr 28, 2008 4.761 4.821 4.671 4.716 110,096 -0.05(-1.11%)
Apr 25, 2008 4.814 4.829 4.708 4.769 184,358 -0.04(-0.78%)
Apr 24, 2008 4.558 4.821 4.505 4.806 264,303 +0.25(+5.45%)
Apr 23, 2008 4.595 4.671 4.482 4.558 217,545 -0.02(-0.33%)
Apr 22, 2008 4.882 4.882 4.573 4.573 291,305 -0.37(-7.47%)
Apr 21, 2008 4.987 5.010 4.678 4.942 188,575 -0.05(-1.06%)
Apr 18, 2008 4.656 5.047 4.595 4.995 232,727 +0.41(+9.05%)
Apr 17, 2008 4.580 4.739 4.535 4.580 167,923 +0.00(+0.00%)
Apr 16, 2008 4.723 4.739 4.558 4.580 168,026 -0.09(-1.94%)
Apr 15, 2008 4.656 4.746 4.595 4.671 73,890 +0.04(+0.81%)
Apr 14, 2008 4.626 4.678 4.573 4.633 99,242 +0.00(+0.00%)
Apr 11, 2008 4.731 4.761 4.618 4.633 161,810 -0.14(-2.84%)
Apr 10, 2008 4.686 4.867 4.678 4.769 119,400 +0.10(+2.10%)
Apr 09, 2008 4.972 4.972 4.671 4.671 225,725 -0.33(-6.63%)
Apr 08, 2008 4.821 5.032 4.678 5.002 97,896 +0.17(+3.43%)
Apr 07, 2008 5.040 5.040 4.814 4.837 114,289 -0.20(-3.89%)
Apr 04, 2008 4.746 5.047 4.731 5.032 127,563 +0.32(+6.71%)
Apr 03, 2008 4.791 4.889 4.686 4.716 133,457 -0.15(-3.10%)
Apr 02, 2008 5.002 5.063 4.806 4.867 159,023 -0.19(-3.73%)
Apr 01, 2008 4.611 5.055 4.611 5.055 181,456 +0.44(+9.64%)
Mar 31, 2008 5.002 5.002 4.543 4.611 305,481 -0.41(-8.25%)
Mar 28, 2008 5.138 5.206 4.716 5.025 315,876 -0.11(-2.20%)
Mar 27, 2008 5.447 5.522 5.025 5.138 317,847 -0.26(-4.88%)
Mar 26, 2008 5.402 5.710 5.183 5.402 617,376 -0.09(-1.65%)
Mar 25, 2008 4.950 5.492 4.950 5.492 212,915 +0.45(+8.97%)
Mar 24, 2008 4.543 5.130 4.535 5.040 234,685 +0.53(+11.69%)
Mar 21, 2008 4.573 4.927 4.490 4.513 431,539 +0.00(+0.00%)
Mar 20, 2008 4.573 4.927 4.490 4.513 431,539 -0.11(-2.44%)
Mar 19, 2008 4.671 4.799 4.595 4.626 178,801 +0.03(+0.66%)
Mar 18, 2008 4.611 4.678 4.385 4.595 161,948 +0.12(+2.69%)
Mar 17, 2008 4.550 4.626 4.339 4.475 211,965 -0.09(-1.98%)
Mar 14, 2008 4.859 4.859 4.520 4.565 218,533 -0.31(-6.34%)
Mar 13, 2008 4.520 4.919 4.400 4.874 285,186 +0.31(+6.77%)
Mar 12, 2008 4.723 4.942 4.550 4.565 200,836 -0.14(-3.04%)
Mar 11, 2008 4.776 5.386 4.588 4.708 624,359 -0.96(-16.89%)
Mar 10, 2008 5.545 5.936 5.545 5.665 130,218 +0.08(+1.48%)
Mar 07, 2008 5.349 5.756 5.311 5.582 113,360 +0.21(+3.93%)
Mar 06, 2008 5.612 5.650 5.356 5.371 155,306 -0.22(-3.91%)
Mar 05, 2008 5.665 5.665 5.409 5.590 167,310 -0.04(-0.67%)
Mar 04, 2008 5.537 5.793 5.462 5.628 131,944 +0.05(+0.81%)
Mar 03, 2008 5.560 5.891 5.477 5.582 451,052 +0.00(+0.00%)
Feb 29, 2008 5.838 5.997 5.560 5.582 386,208 -0.27(-4.63%)
Feb 28, 2008 5.989 6.049 5.756 5.854 401,407 -0.17(-2.87%)
Feb 27, 2008 5.854 6.132 5.846 6.027 158,492 +0.15(+2.56%)
Feb 26, 2008 5.688 6.019 5.688 5.876 132,229 +0.15(+2.63%)
Feb 25, 2008 5.507 5.756 5.394 5.725 182,331 +0.29(+5.41%)
Feb 22, 2008 5.650 5.725 5.424 5.432 198,579 -0.22(-3.87%)
Feb 21, 2008 5.838 5.944 5.612 5.650 352,160 -0.14(-2.34%)
Feb 20, 2008 5.492 5.801 5.462 5.786 208,402 +0.27(+4.92%)
Feb 19, 2008 5.628 5.680 5.462 5.515 201,500 +0.07(+1.24%)
Feb 18, 2008 5.612 5.710 5.447 5.447 0 +0.00(+0.00%)
Feb 15, 2008 5.612 5.710 5.447 5.447 334,021 -0.21(-3.73%)
Feb 14, 2008 5.884 5.959 5.469 5.658 222,831 -0.17(-2.97%)
Feb 13, 2008 5.612 5.838 5.537 5.831 137,251 +0.23(+4.17%)
Feb 12, 2008 5.688 5.725 5.567 5.597 289,905 -0.02(-0.27%)
Feb 11, 2008 5.884 5.884 5.552 5.612 197,338 -0.26(-4.36%)
Feb 08, 2008 6.049 6.064 5.801 5.869 171,102 -0.18(-2.99%)
Feb 07, 2008 6.132 6.298 5.823 6.049 195,161 -0.11(-1.71%)
Feb 06, 2008 6.102 6.479 6.057 6.155 123,581 +0.13(+2.13%)
Feb 05, 2008 6.313 6.396 6.004 6.027 158,026 -0.41(-6.32%)
Feb 04, 2008 6.554 6.667 6.366 6.434 108,117 -0.17(-2.51%)
Feb 01, 2008 6.223 6.637 6.223 6.599 188,220 +0.38(+6.05%)
Jan 31, 2008 6.306 6.306 6.095 6.223 169,833 -0.03(-0.48%)
Jan 30, 2008 6.095 6.690 6.033 6.253 154,279 +0.12(+1.97%)
Jan 29, 2008 6.193 6.328 6.102 6.132 138,958 -0.03(-0.49%)
Jan 28, 2008 5.823 6.321 5.801 6.162 255,658 +0.30(+5.14%)
Jan 25, 2008 6.027 6.396 5.742 5.861 174,950 -0.09(-1.52%)
Jan 24, 2008 5.710 6.125 5.605 5.951 198,048 +0.25(+4.36%)
Jan 23, 2008 5.123 5.944 5.123 5.703 191,411 +0.41(+7.68%)
Jan 22, 2008 5.499 5.575 5.138 5.296 227,161 -0.25(-4.48%)
Jan 21, 2008 5.778 5.967 5.462 5.545 0 +0.00(+0.00%)
Jan 18, 2008 5.778 5.967 5.462 5.545 165,576 -0.29(-4.91%)
Jan 17, 2008 6.140 6.238 5.786 5.831 135,129 -0.28(-4.56%)
Jan 16, 2008 5.635 6.245 5.635 6.110 175,549 +0.43(+7.56%)
Jan 15, 2008 5.251 5.967 5.198 5.680 278,171 +0.39(+7.41%)
Jan 14, 2008 5.243 5.364 5.145 5.289 128,094 +0.07(+1.30%)
Jan 11, 2008 5.326 5.379 5.138 5.221 190,361 -0.15(-2.81%)
Jan 10, 2008 5.236 5.439 5.198 5.371 169,688 +0.07(+1.28%)
Jan 09, 2008 5.417 5.473 5.160 5.304 197,128 -0.14(-2.63%)
Jan 08, 2008 5.650 5.801 5.432 5.447 216,765 -0.24(-4.24%)
Jan 07, 2008 5.808 5.808 5.628 5.688 208,508 -0.02(-0.26%)
Jan 04, 2008 5.763 5.838 5.635 5.703 185,358 -0.10(-1.69%)
Jan 03, 2008 6.162 6.343 5.801 5.801 237,871 -0.42(-6.78%)
Jan 02, 2008 6.185 6.403 6.147 6.223 160,616 +0.08(+1.23%)
Jan 01, 2008 6.373 6.445 6.147 6.147 0 +0.00(+0.00%)
Dec 31, 2007 6.373 6.445 6.147 6.147 180,128 -0.12(-1.92%)
Dec 28, 2007 6.509 6.697 6.253 6.268 157,134 -0.21(-3.26%)
Dec 27, 2007 7.164 7.179 6.479 6.479 143,317 -0.63(-8.90%)
Dec 26, 2007 7.157 7.232 6.871 7.112 221,676 -0.03(-0.42%)
Dec 24, 2007 6.705 7.149 6.660 7.142 101,778 +0.44(+6.52%)
Dec 21, 2007 6.381 6.705 6.230 6.705 387,801 +0.47(+7.49%)
Dec 20, 2007 5.974 6.275 5.899 6.238 153,142 +0.41(+7.12%)
Dec 19, 2007 5.725 5.891 5.725 5.823 136,722 +0.10(+1.71%)
Dec 18, 2007 5.801 5.801 5.688 5.725 158,757 +0.01(+0.13%)
Dec 17, 2007 5.808 5.816 5.658 5.718 122,652 -0.11(-1.94%)
Dec 14, 2007 5.989 6.042 5.816 5.831 100,325 -0.29(-4.68%)
Dec 13, 2007 6.162 6.162 6.004 6.117 82,723 +0.02(+0.25%)
Dec 12, 2007 6.034 6.215 6.027 6.102 106,192 +0.06(+1.00%)
Dec 11, 2007 6.253 6.328 6.027 6.042 167,784 -0.17(-2.79%)
Dec 10, 2007 6.230 6.366 6.095 6.215 198,513 +0.02(+0.24%)
Dec 07, 2007 5.959 6.230 5.959 6.200 183,606 +0.25(+4.18%)
Dec 06, 2007 5.620 6.019 5.620 5.951 186,112 +0.32(+5.76%)
Dec 05, 2007 5.650 5.756 5.612 5.628 129,023 +0.04(+0.67%)
Dec 04, 2007 5.590 5.703 5.590 5.590 167,518 -0.06(-1.07%)
Dec 03, 2007 5.612 5.823 5.537 5.650 234,937 +0.07(+1.21%)
Nov 30, 2007 5.854 5.929 5.560 5.582 302,117 -0.14(-2.50%)
Nov 29, 2007 6.027 6.208 5.688 5.725 171,082 -0.31(-5.12%)
Nov 28, 2007 5.816 6.064 5.763 6.034 175,350 +0.36(+6.37%)
Nov 27, 2007 5.590 5.725 5.575 5.673 98,825 +0.11(+2.03%)
Nov 26, 2007 5.763 5.884 5.545 5.560 165,514 -0.23(-4.03%)
Nov 23, 2007 5.884 5.884 5.725 5.793 118,404 +0.10(+1.72%)
Nov 21, 2007 5.643 5.771 5.612 5.695 89,334 -0.02(-0.26%)
Nov 20, 2007 5.695 5.876 5.590 5.710 190,748 +0.01(+0.13%)
Nov 19, 2007 5.876 5.876 5.658 5.703 146,930 -0.10(-1.69%)
Nov 16, 2007 5.891 5.929 5.741 5.801 178,934 -0.06(-1.03%)
Nov 15, 2007 5.891 5.951 5.801 5.861 138,979 -0.08(-1.27%)
Nov 14, 2007 6.042 6.087 5.899 5.936 89,201 -0.08(-1.25%)
Nov 13, 2007 5.982 6.132 5.838 6.012 195,394 +0.04(+0.63%)
Nov 12, 2007 5.959 6.102 5.951 5.974 197,517 -0.01(-0.13%)
Nov 09, 2007 5.997 6.049 5.944 5.982 192,606 -0.10(-1.61%)
Nov 08, 2007 5.967 6.125 5.914 6.080 155,970 +0.15(+2.54%)
Nov 07, 2007 5.914 6.034 5.869 5.929 209,995 -0.02(-0.38%)
Nov 06, 2007 6.102 6.373 5.884 5.951 191,013 -0.13(-2.11%)
Nov 05, 2007 6.087 6.290 6.057 6.080 122,254 -0.05(-0.86%)
Nov 02, 2007 5.989 6.170 5.793 6.132 257,118 +0.18(+3.04%)
Nov 01, 2007 6.260 6.336 5.951 5.951 328,532 -0.35(-5.50%)
Oct 31, 2007 6.554 6.780 6.253 6.298 382,823 -0.24(-3.69%)
Oct 30, 2007 6.931 6.999 6.464 6.539 337,691 +0.02(+0.23%)
Oct 29, 2007 6.140 6.667 6.140 6.524 404,593 +0.41(+6.65%)
Oct 26, 2007 6.117 6.200 5.951 6.117 176,544 +0.08(+1.37%)
Oct 25, 2007 6.064 6.290 6.034 6.034 234,950 -0.02(-0.37%)
Oct 24, 2007 6.290 6.351 6.019 6.057 237,605 -0.23(-3.71%)
Oct 23, 2007 6.509 6.584 6.215 6.290 243,977 -0.08(-1.18%)
Oct 22, 2007 6.434 6.494 6.290 6.366 176,810 -0.17(-2.54%)
Oct 19, 2007 6.833 6.848 6.532 6.532 214,110 -0.32(-4.73%)
Oct 18, 2007 6.840 6.931 6.765 6.855 105,263 +0.02(+0.33%)
Oct 17, 2007 6.788 6.855 6.471 6.833 191,544 +0.11(+1.57%)
Oct 16, 2007 6.825 6.931 6.727 6.727 163,403 -0.11(-1.65%)
Oct 15, 2007 7.172 7.172 6.803 6.840 121,590 -0.30(-4.22%)
Oct 12, 2007 7.194 7.330 7.051 7.142 182,120 -0.02(-0.21%)
Oct 11, 2007 7.247 7.300 7.119 7.157 191,146 -0.06(-0.84%)
Oct 10, 2007 7.345 7.368 7.119 7.217 227,251 -0.14(-1.94%)
Oct 09, 2007 7.157 7.360 7.127 7.360 172,297 +0.26(+3.61%)
Oct 08, 2007 7.323 7.383 7.104 7.104 208,800 -0.22(-2.98%)
Oct 05, 2007 7.270 7.383 7.157 7.323 186,367 +0.13(+1.78%)
Oct 04, 2007 7.292 7.307 7.119 7.194 149,598 -0.08(-1.14%)
Oct 03, 2007 7.639 7.692 7.255 7.277 216,765 -0.37(-4.83%)
Oct 02, 2007 7.496 7.722 7.300 7.646 242,649 +0.15(+2.01%)
Oct 01, 2007 7.081 7.496 7.059 7.496 282,206 +0.41(+5.85%)
Sep 28, 2007 7.217 7.313 6.999 7.081 204,951 -0.11(-1.57%)
Sep 27, 2007 7.345 7.375 7.157 7.194 163,536 -0.08(-1.04%)
Sep 26, 2007 7.089 7.383 6.984 7.270 185,969 +0.25(+3.54%)
Sep 25, 2007 7.323 7.330 6.968 7.021 263,622 -0.32(-4.41%)
Sep 24, 2007 7.353 7.458 7.232 7.345 221,278 +0.07(+0.93%)
Sep 21, 2007 7.210 7.451 7.089 7.277 396,230 +0.14(+1.90%)
Sep 20, 2007 7.420 7.420 7.044 7.142 277,029 -0.26(-3.46%)
Sep 19, 2007 7.579 7.827 7.353 7.398 454,370 -0.22(-2.87%)
Sep 18, 2007 7.149 7.616 7.051 7.616 338,753 +0.46(+6.42%)
Sep 17, 2007 7.247 7.405 7.006 7.157 262,428 -0.14(-1.86%)
Sep 14, 2007 6.614 7.300 6.614 7.292 273,578 +0.66(+9.88%)
Sep 13, 2007 6.629 6.840 6.547 6.637 292,294 +0.18(+2.80%)
Sep 12, 2007 6.622 6.780 6.403 6.456 263,622 -0.12(-1.83%)
Sep 11, 2007 6.434 6.735 6.381 6.577 235,879 +0.17(+2.59%)
Sep 10, 2007 6.592 6.690 6.147 6.411 464,326 -0.11(-1.73%)
Sep 07, 2007 6.697 6.750 6.426 6.524 248,888 -0.25(-3.67%)
Sep 06, 2007 6.938 7.074 6.720 6.773 222,871 -0.09(-1.32%)
Sep 05, 2007 7.164 7.164 6.818 6.863 179,863 -0.33(-4.61%)
Sep 04, 2007 7.360 7.420 7.006 7.194 270,525 -0.18(-2.45%)
Aug 31, 2007 7.466 7.560 7.345 7.375 143,890 -0.07(-0.91%)
Aug 30, 2007 7.443 7.503 7.089 7.443 229,906 -0.08(-1.00%)
Aug 29, 2007 7.383 7.564 7.210 7.518 279,153 +0.22(+2.99%)
Aug 28, 2007 7.481 7.631 7.247 7.300 371,806 -0.19(-2.52%)
Aug 27, 2007 7.383 7.639 7.383 7.488 232,030 +0.06(+0.81%)
Aug 24, 2007 7.232 7.473 7.074 7.428 387,867 +0.26(+3.57%)
Aug 23, 2007 7.458 7.571 7.172 7.172 583,792 +0.05(+0.74%)
Aug 22, 2007 6.780 7.360 6.742 7.119 388,929 +0.44(+6.54%)
Aug 21, 2007 6.818 7.029 6.629 6.682 278,356 -0.11(-1.55%)
Aug 20, 2007 6.705 6.983 6.607 6.788 273,976 +0.32(+5.01%)
Aug 17, 2007 6.524 6.592 6.298 6.464 255,923 +0.24(+3.87%)
Aug 16, 2007 6.162 6.275 5.838 6.223 386,540 +0.06(+0.98%)
Aug 15, 2007 6.132 6.305 6.034 6.162 341,939 +0.07(+1.11%)
Aug 14, 2007 6.426 6.554 6.042 6.095 564,147 -0.14(-2.29%)
Aug 13, 2007 6.260 6.629 6.185 6.238 1,115,418 +0.14(+2.22%)
Aug 10, 2007 5.688 6.343 5.560 6.102 760,337 +0.42(+7.43%)
Aug 09, 2007 5.959 6.042 5.575 5.680 859,229 -0.41(-6.80%)
Aug 08, 2007 6.253 6.328 5.552 6.095 1,404,129 -0.10(-1.58%)
Aug 07, 2007 6.712 6.712 5.838 6.193 856,043 -0.30(-4.64%)
Aug 06, 2007 8.227 8.227 5.936 6.494 891,352 -2.11(-24.52%)
Aug 03, 2007 8.920 9.063 8.513 8.603 182,518 -0.31(-3.47%)
Aug 02, 2007 9.394 9.394 8.874 8.912 185,704 -0.42(-4.52%)
Aug 01, 2007 9.342 9.417 9.078 9.334 242,915 -0.05(-0.48%)
Jul 31, 2007 9.620 9.665 9.311 9.379 173,093 -0.14(-1.43%)
Jul 30, 2007 9.628 9.635 9.168 9.515 346,054 -0.21(-2.17%)
Jul 27, 2007 9.831 10.11 9.530 9.726 252,207 -0.08(-0.84%)
Jul 26, 2007 10.47 10.48 9.620 9.809 419,858 -0.88(-8.24%)
Jul 25, 2007 10.75 10.75 10.49 10.69 241,986 -0.01(-0.07%)
Jul 24, 2007 10.93 10.93 10.49 10.70 266,675 -0.41(-3.66%)
Jul 23, 2007 11.16 11.22 11.01 11.10 206,544 -0.05(-0.47%)
Jul 20, 2007 11.48 11.50 11.01 11.16 391,982 -0.35(-3.01%)
Jul 19, 2007 11.58 11.62 11.35 11.50 74,998 +0.03(+0.26%)
Jul 18, 2007 11.72 11.77 11.11 11.47 113,493 -0.34(-2.87%)
Jul 17, 2007 11.93 11.99 11.45 11.81 131,147 -0.11(-0.89%)
Jul 16, 2007 12.05 12.23 11.82 11.92 129,289 -0.11(-0.94%)
Jul 13, 2007 12.05 12.08 11.72 12.03 101,413 -0.02(-0.13%)
Jul 12, 2007 11.88 12.08 11.69 12.05 166,722 +0.28(+2.37%)
Jul 11, 2007 11.63 11.96 11.59 11.77 134,864 +0.17(+1.49%)
Jul 10, 2007 11.70 11.73 11.53 11.59 205,747 -0.14(-1.16%)
Jul 09, 2007 12.02 12.17 11.63 11.73 269,330 -0.29(-2.38%)
Jul 06, 2007 12.15 12.34 11.96 12.02 150,129 -0.08(-0.69%)
Jul 05, 2007 12.20 12.29 11.96 12.10 171,368 -0.10(-0.80%)
Jul 03, 2007 12.08 12.29 12.08 12.20 86,015 +0.11(+0.94%)
Jul 02, 2007 11.44 12.58 11.44 12.08 438,442 +0.76(+6.72%)
Jun 29, 2007 11.13 11.33 10.89 11.32 281,542 +0.17(+1.55%)
Jun 28, 2007 11.87 11.93 11.12 11.15 238,136 -0.68(-5.73%)
Jun 27, 2007 10.99 11.95 10.99 11.83 330,656 +0.87(+7.90%)
Jun 26, 2007 11.10 11.25 10.89 10.96 97,962 -0.06(-0.55%)
Jun 25, 2007 11.03 11.22 10.93 11.02 190,482 +0.02(+0.21%)
Jun 22, 2007 11.15 11.15 10.71 11.00 1,163,338 -0.14(-1.28%)
Jun 21, 2007 11.47 11.47 11.00 11.14 168,049 -0.37(-3.21%)
Jun 20, 2007 11.29 11.77 11.26 11.51 269,728 +0.31(+2.76%)
Jun 19, 2007 11.06 11.32 10.90 11.20 240,791 +0.17(+1.57%)
Jun 18, 2007 10.85 11.26 10.66 11.03 153,713 +0.19(+1.74%)
Jun 15, 2007 11.12 11.16 10.46 10.84 201,765 -0.13(-1.17%)
Jun 14, 2007 10.86 11.13 10.86 10.97 79,777 +0.13(+1.18%)
Jun 13, 2007 10.67 10.95 10.67 10.84 92,918 +0.16(+1.48%)
Jun 12, 2007 10.72 10.80 10.61 10.68 192,473 +0.02(+0.14%)
Jun 11, 2007 10.92 11.01 10.62 10.67 112,563 -0.21(-1.94%)
Jun 08, 2007 11.23 11.23 10.68 10.88 187,429 -0.34(-3.02%)
Jun 07, 2007 11.30 11.39 11.04 11.22 119,201 -0.07(-0.60%)
Jun 06, 2007 11.84 11.84 11.06 11.29 413,708 -0.63(-5.25%)
Jun 05, 2007 11.99 12.13 11.74 11.91 155,979 -0.08(-0.69%)
Jun 04, 2007 11.87 12.18 11.83 11.99 138,713 +0.09(+0.76%)
Jun 01, 2007 11.76 12.24 11.71 11.90 121,988 +0.19(+1.61%)
May 31, 2007 12.00 12.19 11.68 11.71 110,891 -0.23(-1.89%)
May 30, 2007 12.06 12.23 11.65 11.94 123,063 -0.13(-1.06%)
May 29, 2007 11.77 12.07 11.65 12.07 118,006 +0.20(+1.71%)
May 25, 2007 11.77 11.99 11.77 11.87 64,113 +0.05(+0.45%)
May 24, 2007 12.21 12.23 11.72 11.81 157,695 -0.38(-3.15%)
May 23, 2007 11.86 12.20 11.71 12.20 121,457 +0.29(+2.40%)
May 22, 2007 12.12 12.20 11.81 11.91 194,831 -0.15(-1.25%)
May 21, 2007 11.96 12.30 11.90 12.06 127,165 +0.07(+0.57%)
May 18, 2007 11.80 12.26 11.72 11.99 167,518 +0.13(+1.08%)
May 17, 2007 12.28 12.34 11.66 11.87 205,216 -0.41(-3.31%)
May 16, 2007 12.29 12.55 12.13 12.27 125,439 -0.02(-0.12%)
May 15, 2007 12.82 12.82 12.15 12.29 370,450 -0.59(-4.56%)
May 14, 2007 13.60 13.62 12.87 12.87 207,543 -0.75(-5.53%)
May 11, 2007 13.69 13.88 13.52 13.63 154,377 -0.28(-2.00%)
May 10, 2007 14.16 14.16 13.82 13.91 111,767 -0.28(-1.97%)
May 09, 2007 14.54 14.19 13.64 14.19 217,306 +0.00(+0.00%)
May 08, 2007 13.91 14.19 13.60 14.19 203,170 +0.23(+1.67%)
May 07, 2007 14.52 14.54 13.91 13.95 100,922 -0.55(-3.79%)
May 04, 2007 14.52 14.54 14.34 14.50 91,856 -0.04(-0.26%)
May 03, 2007 14.56 14.56 14.30 14.54 134,466 -0.02(-0.10%)
May 02, 2007 14.01 14.65 13.97 14.55 243,589 +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.