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

Standard Motor Products (NY: SMP )

32.54 -0.13 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2010 8.815 8.952 8.088 8.157 318,341 -0.67(-7.63%)
Apr 29, 2010 8.333 8.853 8.203 8.830 191,745 +0.60(+7.25%)
Apr 28, 2010 8.103 8.325 7.996 8.233 138,078 +0.17(+2.09%)
Apr 27, 2010 8.386 8.509 8.019 8.065 167,640 -0.35(-4.18%)
Apr 26, 2010 8.547 8.600 8.379 8.417 86,131 -0.10(-1.17%)
Apr 23, 2010 8.486 8.516 8.180 8.516 150,043 +0.05(+0.63%)
Apr 22, 2010 8.256 8.470 8.057 8.463 85,939 +0.11(+1.28%)
Apr 21, 2010 8.340 8.417 8.195 8.356 119,707 +0.02(+0.18%)
Apr 20, 2010 8.256 8.379 8.118 8.340 98,169 +0.11(+1.30%)
Apr 19, 2010 8.118 8.271 7.767 8.233 127,998 +0.15(+1.89%)
Apr 16, 2010 8.271 8.417 7.935 8.080 126,479 -0.20(-2.40%)
Apr 15, 2010 8.218 8.302 8.080 8.279 117,420 +0.08(+0.93%)
Apr 14, 2010 8.080 8.241 7.912 8.203 93,664 +0.15(+1.90%)
Apr 13, 2010 7.896 8.103 7.843 8.050 82,591 +0.09(+1.15%)
Apr 12, 2010 8.034 8.057 7.835 7.958 127,697 -0.14(-1.70%)
Apr 09, 2010 8.134 8.210 7.942 8.095 69,479 -0.07(-0.84%)
Apr 08, 2010 7.912 8.180 7.820 8.164 137,374 +0.23(+2.89%)
Apr 07, 2010 8.034 8.187 7.896 7.935 140,029 -0.15(-1.89%)
Apr 06, 2010 8.356 8.440 7.973 8.088 156,936 +0.11(+1.34%)
Apr 05, 2010 8.034 8.447 7.896 7.981 252,267 +0.02(+0.19%)
Apr 01, 2010 7.690 7.965 7.965 7.965 225,964 +0.37(+4.94%)
Mar 31, 2010 7.919 7.942 7.590 7.590 234,971 -0.38(-4.80%)
Mar 30, 2010 8.103 8.218 7.935 7.973 130,145 -0.15(-1.79%)
Mar 29, 2010 8.333 8.470 8.050 8.118 165,658 -0.15(-1.85%)
Mar 26, 2010 8.447 8.616 8.226 8.271 175,339 -0.10(-1.19%)
Mar 25, 2010 8.532 8.562 8.356 8.371 235,221 -0.05(-0.64%)
Mar 24, 2010 8.210 8.478 8.080 8.424 387,470 +0.21(+2.61%)
Mar 23, 2010 7.866 8.264 7.835 8.210 376,350 +0.42(+5.40%)
Mar 22, 2010 7.269 7.805 7.269 7.789 198,029 +0.48(+6.60%)
Mar 19, 2010 7.361 7.407 7.193 7.307 321,768 -0.03(-0.42%)
Mar 18, 2010 7.384 7.414 7.193 7.338 136,858 +0.02(+0.31%)
Mar 17, 2010 7.346 7.552 7.200 7.315 186,553 -0.01(-0.10%)
Mar 16, 2010 7.300 7.338 7.177 7.323 241,946 +0.04(+0.53%)
Mar 15, 2010 7.330 7.353 7.261 7.284 337,506 -0.35(-4.61%)
Mar 12, 2010 7.858 7.866 7.636 7.636 335,244 -0.17(-2.16%)
Mar 11, 2010 7.621 7.858 7.499 7.805 242,716 +0.08(+0.99%)
Mar 10, 2010 7.896 8.072 7.667 7.728 334,006 -0.06(-0.79%)
Mar 09, 2010 7.774 8.126 7.599 7.789 339,854 +0.02(+0.20%)
Mar 08, 2010 8.088 8.088 7.751 7.774 337,346 -0.27(-3.33%)
Mar 05, 2010 7.047 8.226 7.047 8.042 1,108,465 +1.43(+21.64%)
Mar 04, 2010 6.642 6.764 6.443 6.611 205,045 -0.04(-0.58%)
Mar 03, 2010 6.680 6.741 6.535 6.649 136,905 -0.01(-0.12%)
Mar 02, 2010 6.550 6.688 6.404 6.657 154,526 +0.19(+2.96%)
Mar 01, 2010 6.259 6.580 6.198 6.466 207,385 +0.26(+4.19%)
Feb 26, 2010 6.519 6.565 6.198 6.205 122,306 -0.32(-4.92%)
Feb 25, 2010 6.450 6.557 6.259 6.527 127,479 -0.04(-0.58%)
Feb 24, 2010 6.351 6.695 6.328 6.565 134,197 +0.23(+3.62%)
Feb 23, 2010 6.404 6.489 6.045 6.336 254,837 -0.11(-1.66%)
Feb 22, 2010 6.481 6.527 6.251 6.443 84,637 -0.05(-0.71%)
Feb 19, 2010 6.397 6.489 6.336 6.489 136,630 +0.09(+1.44%)
Feb 18, 2010 6.389 6.466 6.198 6.397 189,531 +0.02(+0.24%)
Feb 17, 2010 6.336 6.389 6.228 6.381 202,257 +0.16(+2.58%)
Feb 16, 2010 5.984 6.236 5.823 6.221 214,498 +0.28(+4.77%)
Feb 12, 2010 5.869 5.938 5.938 5.938 285,036 -0.01(-0.13%)
Feb 11, 2010 5.876 5.953 5.693 5.945 185,114 +0.06(+1.04%)
Feb 10, 2010 5.754 5.953 5.524 5.884 142,975 +0.08(+1.32%)
Feb 09, 2010 5.914 5.914 5.443 5.808 193,290 -0.02(-0.26%)
Feb 08, 2010 5.724 5.937 5.549 5.823 181,388 +0.08(+1.32%)
Feb 05, 2010 5.716 5.777 5.321 5.747 293,799 -0.04(-0.66%)
Feb 04, 2010 5.998 6.081 5.754 5.785 393,514 -0.24(-3.91%)
Feb 03, 2010 6.036 6.150 5.937 6.020 116,506 -0.06(-1.00%)
Feb 02, 2010 5.982 6.112 5.929 6.081 279,518 +0.16(+2.70%)
Feb 01, 2010 5.967 6.150 5.891 5.922 214,304 -0.04(-0.64%)
Jan 29, 2010 6.005 6.233 5.899 5.960 264,755 -0.01(-0.13%)
Jan 28, 2010 6.279 6.279 5.891 5.967 256,733 -0.28(-4.50%)
Jan 27, 2010 6.005 6.302 5.899 6.248 241,360 +0.23(+3.79%)
Jan 26, 2010 6.218 6.218 5.922 6.020 292,501 -0.19(-3.06%)
Jan 25, 2010 6.332 6.385 6.157 6.210 189,064 +0.02(+0.37%)
Jan 22, 2010 6.621 6.651 6.150 6.188 382,441 -0.40(-6.11%)
Jan 21, 2010 6.872 7.047 6.583 6.591 230,794 -0.28(-4.09%)
Jan 20, 2010 7.191 7.191 6.750 6.872 303,466 -0.38(-5.24%)
Jan 19, 2010 6.697 7.260 6.697 7.252 239,862 +0.43(+6.24%)
Jan 15, 2010 7.130 6.826 6.826 6.826 337,430 -0.26(-3.65%)
Jan 14, 2010 7.069 7.252 7.039 7.085 231,957 +0.06(+0.87%)
Jan 13, 2010 6.423 7.062 6.408 7.024 341,672 +0.63(+9.87%)
Jan 12, 2010 6.439 6.659 6.325 6.393 250,666 -0.08(-1.29%)
Jan 11, 2010 6.971 7.001 6.416 6.477 405,189 -0.47(-6.78%)
Jan 08, 2010 6.781 6.963 6.765 6.948 127,110 +0.17(+2.47%)
Jan 07, 2010 6.720 6.841 6.667 6.781 316,948 +0.17(+2.53%)
Jan 06, 2010 6.682 6.765 6.575 6.613 197,213 -0.06(-0.91%)
Jan 05, 2010 6.773 6.834 6.583 6.674 243,823 -0.05(-0.68%)
Jan 04, 2010 6.667 6.781 6.606 6.720 139,580 +0.24(+3.76%)
Dec 31, 2009 6.796 6.477 6.477 6.477 137,603 -0.30(-4.48%)
Dec 30, 2009 6.644 6.883 6.560 6.781 171,518 +0.08(+1.25%)
Dec 29, 2009 6.819 6.819 6.507 6.697 127,628 -0.12(-1.78%)
Dec 28, 2009 6.925 7.039 6.667 6.819 87,942 +0.02(+0.22%)
Dec 24, 2009 6.849 6.902 6.705 6.803 21,840 +0.00(+0.00%)
Dec 23, 2009 6.940 7.100 6.743 6.803 88,181 -0.08(-1.11%)
Dec 22, 2009 7.024 7.214 6.872 6.879 167,886 -0.14(-2.06%)
Dec 21, 2009 6.598 7.107 6.598 7.024 203,085 +0.43(+6.45%)
Dec 18, 2009 7.123 7.153 6.568 6.598 926,956 -0.45(-6.36%)
Dec 17, 2009 6.948 7.252 6.933 7.047 238,078 +0.06(+0.93%)
Dec 16, 2009 7.571 7.609 6.982 6.982 326,012 -0.54(-7.22%)
Dec 15, 2009 7.229 7.541 7.138 7.526 249,328 +0.17(+2.38%)
Dec 14, 2009 7.221 7.419 7.214 7.351 152,136 +0.28(+3.98%)
Dec 11, 2009 7.077 7.214 6.933 7.069 150,251 +0.01(+0.11%)
Dec 10, 2009 7.267 7.335 7.039 7.062 114,705 -0.20(-2.72%)
Dec 09, 2009 7.320 7.389 7.054 7.260 80,585 -0.02(-0.31%)
Dec 08, 2009 7.229 7.427 7.077 7.282 193,375 +0.01(+0.10%)
Dec 07, 2009 7.442 7.442 7.077 7.275 150,604 -0.20(-2.64%)
Dec 04, 2009 7.244 7.548 7.161 7.472 293,769 +0.40(+5.59%)
Dec 03, 2009 7.001 7.267 7.001 7.077 226,641 +0.12(+1.75%)
Dec 02, 2009 7.009 7.260 6.910 6.955 148,728 -0.05(-0.76%)
Dec 01, 2009 6.879 7.138 6.788 7.009 250,941 +0.17(+2.56%)
Nov 30, 2009 6.940 7.039 6.556 6.834 257,903 -0.05(-0.77%)
Nov 27, 2009 7.001 7.031 6.781 6.887 89,926 -0.52(-6.98%)
Nov 25, 2009 7.533 7.640 7.328 7.404 197,293 -0.12(-1.62%)
Nov 24, 2009 7.837 7.841 7.298 7.526 255,635 -0.28(-3.60%)
Nov 23, 2009 7.875 8.187 7.664 7.807 171,288 +0.17(+2.19%)
Nov 20, 2009 7.708 7.792 7.450 7.640 269,465 -0.17(-2.24%)
Nov 19, 2009 7.480 7.921 7.351 7.814 636,319 +0.18(+2.39%)
Nov 18, 2009 7.700 7.700 7.465 7.632 348,951 -0.04(-0.50%)
Nov 17, 2009 7.678 7.799 7.366 7.670 314,182 +0.01(+0.10%)
Nov 16, 2009 6.948 7.723 6.948 7.662 406,259 +0.71(+10.16%)
Nov 13, 2009 6.819 7.031 6.743 6.955 315,776 +0.18(+2.69%)
Nov 12, 2009 6.864 7.069 6.765 6.773 385,630 -0.08(-1.22%)
Nov 11, 2009 6.834 7.069 6.765 6.857 462,715 +0.11(+1.69%)
Nov 10, 2009 6.834 7.024 6.545 6.743 744,685 +0.05(+0.68%)
Nov 09, 2009 6.416 6.765 6.332 6.697 237,842 +0.36(+5.76%)
Nov 06, 2009 6.355 6.621 6.294 6.332 287,892 -0.08(-1.19%)
Nov 05, 2009 6.477 6.545 6.332 6.408 389,389 +0.04(+0.60%)
Nov 04, 2009 6.515 6.613 6.363 6.370 383,965 -0.11(-1.64%)
Nov 03, 2009 6.112 6.629 6.020 6.477 606,261 +0.29(+4.67%)
Nov 02, 2009 6.385 6.575 6.005 6.188 967,203 -0.17(-2.63%)
Oct 30, 2009 6.621 6.841 6.332 6.355 5,599,678 -1.14(-15.21%)
Oct 29, 2009 7.161 7.678 7.161 7.495 542,275 +0.38(+5.34%)
Oct 28, 2009 7.571 7.571 6.940 7.115 724,912 -0.46(-6.12%)
Oct 27, 2009 8.681 8.833 7.480 7.579 898,267 -1.49(-16.43%)
Oct 26, 2009 9.525 9.836 9.053 9.069 552,846 -0.30(-3.24%)
Oct 23, 2009 10.36 10.46 9.274 9.373 536,569 -1.20(-11.36%)
Oct 22, 2009 9.988 10.92 9.449 10.57 270,291 +0.53(+5.30%)
Oct 21, 2009 10.77 10.83 10.03 10.04 290,166 -0.84(-7.75%)
Oct 20, 2009 10.83 11.02 10.68 10.89 148,842 -0.70(-6.04%)
Oct 19, 2009 11.32 11.74 11.32 11.58 216,126 +0.28(+2.49%)
Oct 16, 2009 11.56 11.62 11.14 11.30 296,358 -0.41(-3.50%)
Oct 15, 2009 11.63 11.93 11.51 11.71 227,518 -0.08(-0.71%)
Oct 14, 2009 11.70 11.81 11.55 11.80 137,283 +0.22(+1.90%)
Oct 13, 2009 11.55 11.70 11.25 11.58 110,948 +0.05(+0.40%)
Oct 12, 2009 11.69 11.81 11.39 11.53 172,457 -0.20(-1.68%)
Oct 09, 2009 11.64 11.78 11.24 11.73 124,955 -0.01(-0.06%)
Oct 08, 2009 11.79 11.93 11.45 11.74 235,962 -0.04(-0.32%)
Oct 07, 2009 11.71 11.83 11.55 11.77 164,594 -0.02(-0.19%)
Oct 06, 2009 11.59 11.82 11.35 11.80 295,358 +0.39(+3.40%)
Oct 05, 2009 10.61 11.47 10.54 11.41 176,525 +0.82(+7.75%)
Oct 02, 2009 10.66 11.08 10.35 10.59 353,813 -0.22(-2.04%)
Oct 01, 2009 11.68 11.68 10.74 10.81 357,314 -0.74(-6.45%)
Sep 30, 2009 11.66 11.73 11.06 11.55 417,422 -0.08(-0.72%)
Sep 29, 2009 11.52 11.78 11.30 11.64 160,732 +0.12(+1.06%)
Sep 28, 2009 11.08 11.66 11.01 11.52 205,948 +0.43(+3.91%)
Sep 25, 2009 10.87 11.18 10.68 11.08 112,943 +0.18(+1.67%)
Sep 24, 2009 11.41 11.41 10.63 10.90 267,070 -0.55(-4.78%)
Sep 23, 2009 11.14 11.94 11.04 11.45 373,051 +0.36(+3.29%)
Sep 22, 2009 11.00 11.46 10.74 11.08 216,691 +0.24(+2.17%)
Sep 21, 2009 10.55 10.90 10.25 10.85 140,634 +0.16(+1.49%)
Sep 18, 2009 11.11 11.39 10.20 10.69 775,178 -0.36(-3.30%)
Sep 17, 2009 11.10 11.17 10.67 11.05 188,107 -0.08(-0.68%)
Sep 16, 2009 11.21 11.21 10.79 11.13 229,609 -0.02(-0.20%)
Sep 15, 2009 10.85 11.15 10.85 11.15 207,980 +0.20(+1.80%)
Sep 14, 2009 10.83 10.97 10.40 10.95 286,766 -0.01(-0.07%)
Sep 11, 2009 10.89 11.08 10.70 10.96 202,673 +0.08(+0.77%)
Sep 10, 2009 9.943 10.98 9.836 10.88 386,437 +0.96(+9.66%)
Sep 09, 2009 9.707 9.973 9.548 9.920 210,979 +0.28(+2.92%)
Sep 08, 2009 9.517 9.821 9.517 9.639 210,698 +0.18(+1.93%)
Sep 04, 2009 9.008 9.532 8.841 9.456 135,174 +0.47(+5.25%)
Sep 03, 2009 9.076 9.160 8.742 8.985 121,449 -0.02(-0.25%)
Sep 02, 2009 8.643 9.434 8.529 9.008 230,185 +0.36(+4.22%)
Sep 01, 2009 9.426 9.779 8.552 8.643 237,830 -0.77(-8.16%)
Aug 31, 2009 9.517 9.646 9.175 9.411 275,979 -0.21(-2.21%)
Aug 28, 2009 9.867 9.867 9.388 9.624 129,832 -0.18(-1.86%)
Aug 27, 2009 9.844 9.874 9.502 9.806 147,289 +0.01(+0.08%)
Aug 26, 2009 9.593 9.882 9.525 9.798 357,061 +0.30(+3.12%)
Aug 25, 2009 9.084 9.502 9.069 9.502 469,846 +0.43(+4.78%)
Aug 24, 2009 9.046 9.342 9.031 9.069 116,767 -0.05(-0.50%)
Aug 21, 2009 9.069 9.333 8.962 9.114 255,674 +0.15(+1.70%)
Aug 20, 2009 8.620 9.076 8.582 8.962 318,423 +0.30(+3.51%)
Aug 19, 2009 8.955 9.206 8.529 8.658 265,879 -0.36(-3.96%)
Aug 18, 2009 8.727 9.213 8.491 9.015 252,031 +0.57(+6.75%)
Aug 17, 2009 8.833 8.879 8.362 8.445 185,451 -0.71(-7.80%)
Aug 14, 2009 9.198 9.342 8.810 9.160 201,442 -0.07(-0.74%)
Aug 13, 2009 9.434 9.502 9.137 9.228 110,150 -0.07(-0.74%)
Aug 12, 2009 8.863 9.396 8.833 9.297 336,226 +0.47(+5.34%)
Aug 11, 2009 8.863 8.962 8.537 8.825 254,323 -0.11(-1.28%)
Aug 10, 2009 8.362 8.970 8.232 8.939 345,310 +0.63(+7.59%)
Aug 07, 2009 8.027 8.544 7.989 8.309 234,248 +0.42(+5.30%)
Aug 06, 2009 8.552 8.704 7.792 7.890 228,863 -0.68(-7.98%)
Aug 05, 2009 8.567 9.669 7.982 8.575 361,235 -0.37(-4.16%)
Aug 04, 2009 8.628 9.000 8.605 8.947 212,773 +0.27(+3.16%)
Aug 03, 2009 8.689 8.780 7.982 8.673 292,460 +0.18(+2.15%)
Jul 31, 2009 8.742 8.917 8.483 8.491 160,340 -0.35(-3.96%)
Jul 30, 2009 8.407 8.886 8.339 8.841 171,943 +0.58(+6.99%)
Jul 29, 2009 8.613 8.658 8.225 8.263 108,380 -0.35(-4.06%)
Jul 28, 2009 8.704 8.932 8.316 8.613 204,378 -0.24(-2.66%)
Jul 27, 2009 8.711 9.031 8.438 8.848 363,585 +0.24(+2.83%)
Jul 24, 2009 8.445 8.734 7.632 8.605 614 +0.08(+0.98%)
Jul 23, 2009 8.347 8.552 8.172 8.521 197,776 +0.17(+2.09%)
Jul 22, 2009 7.845 8.354 7.662 8.347 249,637 +0.42(+5.27%)
Jul 21, 2009 8.210 8.248 7.830 7.928 234,384 -0.25(-3.07%)
Jul 20, 2009 8.042 8.278 7.837 8.179 366,063 +0.15(+1.89%)
Jul 17, 2009 7.526 8.027 7.442 8.027 329,976 +0.53(+7.10%)
Jul 16, 2009 7.214 7.518 7.138 7.495 308,825 +0.28(+3.90%)
Jul 15, 2009 6.993 7.214 6.895 7.214 291,162 +0.30(+4.40%)
Jul 14, 2009 6.644 6.993 6.556 6.910 199,048 +0.30(+4.48%)
Jul 13, 2009 6.583 6.773 6.484 6.613 191,509 +0.07(+1.05%)
Jul 10, 2009 6.233 6.553 6.233 6.545 143,559 +0.26(+4.11%)
Jul 09, 2009 6.279 6.499 6.195 6.287 167,966 +0.07(+1.10%)
Jul 08, 2009 6.378 6.553 5.990 6.218 197,386 -0.15(-2.39%)
Jul 07, 2009 6.613 6.712 6.363 6.370 179,160 -0.21(-3.23%)
Jul 06, 2009 6.446 6.613 6.294 6.583 284,313 +0.03(+0.46%)
Jul 02, 2009 6.530 6.712 6.169 6.553 274,922 -0.22(-3.25%)
Jul 01, 2009 6.355 6.781 6.248 6.773 233,396 +0.49(+7.74%)
Jun 30, 2009 6.363 6.553 6.150 6.287 222,230 -0.09(-1.43%)
Jun 29, 2009 6.043 6.408 5.876 6.378 400,803 +0.21(+3.33%)
Jun 26, 2009 5.283 6.188 5.237 6.172 2,594,492 +0.89(+16.83%)
Jun 25, 2009 5.017 5.283 5.017 5.283 195,287 +0.27(+5.46%)
Jun 24, 2009 4.690 5.017 4.607 5.009 110,219 +0.38(+8.21%)
Jun 23, 2009 5.085 5.085 4.599 4.629 143,044 -0.43(-8.56%)
Jun 22, 2009 5.078 5.169 4.903 5.063 145,043 -0.11(-2.06%)
Jun 19, 2009 5.230 5.435 5.130 5.169 201,268 +0.22(+4.45%)
Jun 18, 2009 4.325 4.949 4.173 4.949 176,105 +0.62(+14.21%)
Jun 17, 2009 5.192 5.230 4.014 4.333 496,219 -0.85(-16.42%)
Jun 16, 2009 5.101 5.352 5.093 5.184 214,737 +0.09(+1.79%)
Jun 15, 2009 5.123 5.207 5.017 5.093 56,173 -0.19(-3.60%)
Jun 12, 2009 5.260 5.298 5.154 5.283 55,239 -0.02(-0.29%)
Jun 11, 2009 5.025 5.298 5.025 5.298 64,798 +0.27(+5.45%)
Jun 10, 2009 5.093 5.093 4.751 5.025 82,838 -0.03(-0.60%)
Jun 09, 2009 4.941 5.161 4.789 5.055 88,636 +0.11(+2.31%)
Jun 08, 2009 4.789 4.941 4.591 4.941 78,758 +0.09(+1.88%)
Jun 05, 2009 4.561 4.850 4.477 4.850 92,974 +0.31(+6.87%)
Jun 04, 2009 4.295 4.538 4.196 4.538 119,335 +0.22(+5.11%)
Jun 03, 2009 4.280 4.356 4.075 4.318 50,848 +0.02(+0.35%)
Jun 02, 2009 4.318 4.333 4.181 4.302 83,801 -0.03(-0.70%)
Jun 01, 2009 3.968 4.371 3.968 4.333 95,073 +0.33(+8.16%)
May 29, 2009 4.325 4.394 3.991 4.006 169,481 -0.30(-7.05%)
May 28, 2009 4.257 4.310 4.105 4.310 67,178 +0.05(+1.25%)
May 27, 2009 4.044 4.333 4.044 4.257 75,012 +0.27(+6.87%)
May 26, 2009 3.770 4.173 3.618 3.983 116,706 +0.06(+1.55%)
May 22, 2009 3.573 3.922 3.413 3.922 67,492 +0.35(+9.79%)
May 21, 2009 3.550 3.611 3.406 3.573 86,471 -0.02(-0.63%)
May 20, 2009 3.383 3.596 3.314 3.596 83,823 +0.21(+6.29%)
May 19, 2009 3.185 3.436 3.117 3.383 106,055 +0.11(+3.49%)
May 18, 2009 3.056 3.269 3.025 3.269 76,431 +0.20(+6.44%)
May 15, 2009 3.071 3.269 2.995 3.071 58,426 -0.01(-0.25%)
May 14, 2009 2.972 3.246 2.934 3.079 125,850 +0.08(+2.79%)
May 13, 2009 3.079 3.079 2.949 2.995 43,502 -0.09(-2.96%)
May 12, 2009 3.322 3.444 3.033 3.086 62,177 -0.17(-5.14%)
May 11, 2009 3.329 3.459 3.208 3.253 80,964 -0.09(-2.73%)
May 08, 2009 3.421 3.550 3.276 3.345 75,051 +0.00(+0.00%)
May 07, 2009 3.428 3.656 2.866 3.345 168,507 -0.18(-5.17%)
May 06, 2009 3.269 3.527 2.562 3.527 187,412 +0.07(+1.98%)
May 05, 2009 3.041 3.459 3.025 3.459 147,268 +0.34(+10.98%)
May 04, 2009 3.185 3.208 3.033 3.117 194,588 -0.04(-1.20%)
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.