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 29, 2005 6.978 7.024 6.864 6.902 128,789 -0.10(-1.41%)
Apr 28, 2005 7.176 7.176 6.993 7.001 69,722 -0.15(-2.13%)
Apr 27, 2005 7.298 7.298 7.153 7.153 39,202 -0.14(-1.88%)
Apr 26, 2005 7.541 7.541 7.267 7.290 65,118 -0.29(-3.81%)
Apr 25, 2005 7.602 7.602 7.427 7.579 41,044 +0.04(+0.50%)
Apr 22, 2005 7.640 7.693 7.503 7.541 61,039 -0.10(-1.29%)
Apr 21, 2005 7.678 7.754 7.624 7.640 48,147 +0.04(+0.50%)
Apr 20, 2005 7.632 7.670 7.602 7.602 121,290 -0.02(-0.20%)
Apr 19, 2005 7.609 7.731 7.602 7.617 51,042 -0.02(-0.30%)
Apr 18, 2005 7.602 7.700 7.602 7.640 104,057 +0.03(+0.40%)
Apr 15, 2005 7.716 7.746 7.564 7.609 42,096 -0.03(-0.40%)
Apr 14, 2005 7.700 7.708 7.510 7.640 63,013 -0.06(-0.79%)
Apr 13, 2005 7.982 7.997 7.693 7.700 38,807 -0.24(-3.06%)
Apr 12, 2005 8.134 8.141 7.716 7.944 108,398 -0.19(-2.34%)
Apr 11, 2005 8.248 8.309 8.134 8.134 79,851 -0.08(-0.93%)
Apr 08, 2005 8.271 8.286 8.210 8.210 44,859 -0.06(-0.74%)
Apr 07, 2005 8.499 8.499 8.232 8.271 14,865 -0.23(-2.68%)
Apr 06, 2005 8.537 8.666 8.499 8.499 31,835 +0.00(+0.00%)
Apr 05, 2005 8.628 8.681 8.400 8.499 58,277 -0.06(-0.71%)
Apr 04, 2005 8.111 8.567 8.096 8.559 56,041 +0.47(+5.83%)
Apr 01, 2005 8.932 8.932 7.769 8.088 85,377 -0.81(-9.06%)
Mar 31, 2005 8.848 8.894 8.772 8.894 111,161 +0.05(+0.52%)
Mar 30, 2005 8.810 8.970 8.780 8.848 44,859 +0.05(+0.52%)
Mar 29, 2005 8.833 8.970 8.757 8.803 126,158 -0.02(-0.26%)
Mar 28, 2005 8.932 8.947 8.818 8.825 42,228 -0.14(-1.53%)
Mar 24, 2005 8.901 9.015 8.886 8.962 31,703 +0.06(+0.68%)
Mar 23, 2005 8.818 9.008 8.818 8.901 42,622 +0.08(+0.95%)
Mar 22, 2005 8.894 8.932 8.780 8.818 70,774 -0.08(-0.94%)
Mar 21, 2005 8.985 8.985 8.825 8.901 55,909 -0.04(-0.43%)
Mar 18, 2005 9.008 9.008 8.476 8.939 252,447 +0.00(+0.00%)
Mar 17, 2005 8.863 8.993 8.848 8.939 33,151 +0.11(+1.29%)
Mar 16, 2005 8.818 8.924 8.818 8.825 31,309 +0.00(+0.00%)
Mar 15, 2005 8.970 9.046 8.818 8.825 24,468 -0.08(-0.85%)
Mar 14, 2005 8.848 9.046 8.848 8.901 40,649 +0.08(+0.86%)
Mar 11, 2005 8.749 8.848 8.742 8.825 57,224 +0.08(+0.87%)
Mar 10, 2005 8.742 8.803 8.742 8.749 44,727 +0.00(+0.00%)
Mar 09, 2005 8.742 8.803 8.666 8.749 74,458 +0.00(+0.00%)
Mar 08, 2005 8.787 8.848 8.711 8.749 40,386 +0.00(+0.00%)
Mar 07, 2005 8.734 8.871 8.704 8.749 29,467 +0.01(+0.09%)
Mar 04, 2005 8.704 8.818 8.666 8.742 41,175 +0.03(+0.35%)
Mar 03, 2005 8.841 8.841 8.673 8.711 149,968 -0.05(-0.61%)
Mar 02, 2005 8.787 8.917 8.765 8.765 24,205 -0.03(-0.35%)
Mar 01, 2005 8.787 8.803 8.689 8.795 168,780 +0.01(+0.09%)
Feb 28, 2005 8.590 8.818 8.590 8.787 79,194 +0.08(+0.96%)
Feb 25, 2005 8.818 8.818 8.643 8.704 173,253 -0.19(-2.14%)
Feb 24, 2005 8.894 8.962 8.803 8.894 54,199 -0.01(-0.09%)
Feb 23, 2005 9.122 9.152 8.894 8.901 32,098 -0.22(-2.42%)
Feb 22, 2005 9.304 9.304 9.107 9.122 60,250 -0.22(-2.36%)
Feb 18, 2005 9.403 9.426 9.236 9.342 41,044 -0.06(-0.65%)
Feb 17, 2005 9.669 9.677 9.388 9.403 51,568 -0.17(-1.83%)
Feb 16, 2005 9.578 9.669 9.540 9.578 63,276 +0.00(+0.00%)
Feb 15, 2005 9.548 9.669 9.540 9.578 59,856 +0.03(+0.32%)
Feb 14, 2005 9.487 9.654 9.487 9.548 64,723 +0.02(+0.24%)
Feb 11, 2005 9.502 9.715 9.350 9.525 80,246 -0.06(-0.63%)
Feb 10, 2005 9.829 9.852 9.555 9.586 45,385 -0.24(-2.47%)
Feb 09, 2005 9.958 9.958 9.806 9.829 78,273 -0.10(-1.00%)
Feb 08, 2005 10.00 10.00 9.882 9.928 32,361 -0.08(-0.76%)
Feb 07, 2005 9.821 10.00 9.821 10.00 43,412 +0.24(+2.49%)
Feb 04, 2005 9.654 9.776 9.654 9.760 128,394 +0.11(+1.10%)
Feb 03, 2005 9.768 9.806 9.464 9.654 65,381 -0.08(-0.78%)
Feb 02, 2005 9.730 9.814 9.684 9.730 48,937 +0.00(+0.00%)
Feb 01, 2005 9.745 9.791 9.692 9.730 66,696 +0.04(+0.39%)
Jan 31, 2005 9.768 9.783 9.616 9.692 48,674 -0.04(-0.39%)
Jan 28, 2005 9.806 9.836 9.662 9.730 81,035 -0.10(-1.01%)
Jan 27, 2005 9.684 9.829 9.684 9.829 42,228 +0.14(+1.41%)
Jan 26, 2005 9.639 9.768 9.639 9.692 84,061 +0.05(+0.55%)
Jan 25, 2005 9.616 9.715 9.578 9.639 90,507 +0.06(+0.63%)
Jan 24, 2005 9.502 9.730 9.502 9.578 51,962 +0.14(+1.45%)
Jan 21, 2005 9.791 9.791 9.411 9.441 91,296 -0.35(-3.57%)
Jan 20, 2005 9.920 9.996 9.776 9.791 95,506 -0.14(-1.45%)
Jan 19, 2005 10.19 10.23 9.935 9.935 53,015 -0.25(-2.46%)
Jan 18, 2005 10.15 10.26 10.13 10.19 53,146 +0.00(+0.00%)
Jan 14, 2005 10.20 10.28 10.11 10.19 67,880 +0.03(+0.30%)
Jan 13, 2005 10.26 10.34 10.12 10.16 93,270 -0.09(-0.89%)
Jan 12, 2005 10.53 10.54 10.15 10.25 104,846 -0.28(-2.67%)
Jan 11, 2005 10.72 10.76 10.53 10.53 84,719 -0.24(-2.26%)
Jan 10, 2005 10.68 10.89 10.57 10.77 72,090 +0.02(+0.14%)
Jan 07, 2005 11.03 11.06 10.74 10.76 113,266 -0.29(-2.62%)
Jan 06, 2005 11.20 11.33 11.05 11.05 58,803 -0.16(-1.42%)
Jan 05, 2005 11.58 11.58 11.20 11.20 108,661 -0.45(-3.85%)
Jan 04, 2005 11.67 11.87 11.46 11.65 82,746 -0.01(-0.07%)
Jan 03, 2005 12.09 12.16 11.65 11.66 75,510 -0.35(-2.91%)
Dec 31, 2004 12.09 12.15 11.95 12.01 38,018 -0.11(-0.94%)
Dec 30, 2004 12.16 12.35 12.12 12.12 18,022 -0.11(-0.87%)
Dec 29, 2004 12.20 12.53 12.20 12.23 20,653 -0.04(-0.31%)
Dec 28, 2004 11.78 12.35 11.78 12.27 30,519 +0.30(+2.48%)
Dec 27, 2004 12.35 12.35 11.85 11.97 68,012 -0.37(-3.02%)
Dec 23, 2004 11.93 12.36 11.93 12.35 29,204 +0.36(+2.98%)
Dec 22, 2004 11.87 12.11 11.87 11.99 36,308 +0.08(+0.64%)
Dec 21, 2004 11.95 12.04 11.77 11.91 25,652 +0.00(+0.00%)
Dec 20, 2004 12.09 12.12 11.71 11.91 35,124 -0.10(-0.82%)
Dec 17, 2004 12.00 12.05 11.83 12.01 54,067 +0.07(+0.57%)
Dec 16, 2004 12.08 12.08 11.87 11.94 64,986 +0.02(+0.13%)
Dec 15, 2004 11.78 11.96 11.73 11.93 55,251 +0.26(+2.22%)
Dec 14, 2004 11.62 11.93 11.43 11.67 67,354 +0.11(+0.99%)
Dec 13, 2004 11.30 11.55 11.28 11.55 61,171 +0.25(+2.22%)
Dec 10, 2004 11.25 11.38 11.24 11.30 25,915 -0.01(-0.07%)
Dec 09, 2004 11.28 11.42 11.21 11.31 58,803 -0.05(-0.40%)
Dec 08, 2004 11.05 11.36 11.02 11.36 49,989 +0.28(+2.54%)
Dec 07, 2004 11.52 11.55 11.08 11.08 181,935 -0.46(-4.02%)
Dec 06, 2004 11.62 11.67 11.45 11.54 66,302 -0.09(-0.78%)
Dec 03, 2004 11.78 11.78 11.62 11.63 219,691 -0.20(-1.67%)
Dec 02, 2004 11.90 12.20 11.80 11.83 215,613 +0.01(+0.07%)
Dec 01, 2004 11.87 12.13 11.78 11.82 200,090 -0.03(-0.26%)
Nov 30, 2004 11.97 12.02 11.67 11.85 68,406 -0.21(-1.76%)
Nov 29, 2004 12.05 12.15 11.61 12.06 117,475 -0.02(-0.19%)
Nov 26, 2004 12.05 12.28 12.05 12.09 25,126 +0.08(+0.63%)
Nov 24, 2004 11.72 12.04 11.72 12.01 32,493 +0.22(+1.87%)
Nov 23, 2004 11.80 11.83 11.49 11.79 60,513 -0.02(-0.19%)
Nov 22, 2004 11.54 11.84 11.49 11.81 168,912 +0.40(+3.53%)
Nov 19, 2004 11.75 11.75 11.39 11.41 61,566 -0.46(-3.84%)
Nov 18, 2004 11.99 11.99 11.78 11.87 51,831 -0.10(-0.83%)
Nov 17, 2004 11.78 12.00 11.60 11.96 94,848 +0.28(+2.41%)
Nov 16, 2004 11.40 11.77 11.27 11.68 148,916 +0.28(+2.47%)
Nov 15, 2004 11.67 11.85 11.35 11.40 239,687 -0.38(-3.23%)
Nov 12, 2004 11.82 11.85 11.65 11.78 39,597 +0.00(+0.00%)
Nov 11, 2004 11.71 11.86 11.67 11.78 51,042 +0.11(+0.98%)
Nov 10, 2004 11.77 11.77 11.62 11.67 30,651 -0.09(-0.78%)
Nov 09, 2004 11.67 11.82 11.63 11.76 32,230 +0.12(+1.04%)
Nov 08, 2004 11.68 11.81 11.62 11.64 49,200 -0.11(-0.97%)
Nov 05, 2004 11.55 11.93 11.55 11.75 136,550 +0.21(+1.84%)
Nov 04, 2004 11.52 11.58 11.47 11.54 47,227 -0.09(-0.78%)
Nov 03, 2004 11.48 11.75 11.48 11.63 38,413 +0.22(+1.93%)
Nov 02, 2004 11.58 11.65 11.41 11.41 53,146 -0.17(-1.51%)
Nov 01, 2004 11.55 11.65 11.52 11.58 35,255 +0.00(+0.00%)
Oct 29, 2004 11.33 11.74 11.33 11.58 56,698 +0.17(+1.53%)
Oct 28, 2004 11.40 11.48 11.33 11.41 67,354 -0.06(-0.53%)
Oct 27, 2004 11.40 11.51 11.39 11.47 104,583 +0.00(+0.00%)
Oct 26, 2004 11.41 11.49 11.11 11.47 55,251 +0.06(+0.53%)
Oct 25, 2004 11.42 11.68 11.33 11.41 60,250 -0.02(-0.20%)
Oct 22, 2004 11.86 12.11 11.43 11.43 62,618 -0.46(-3.84%)
Oct 21, 2004 11.59 12.00 11.53 11.89 45,648 +0.30(+2.56%)
Oct 20, 2004 11.32 11.82 11.30 11.59 44,201 +0.28(+2.49%)
Oct 19, 2004 11.33 11.58 11.28 11.31 43,280 +0.05(+0.47%)
Oct 18, 2004 11.30 11.39 11.21 11.26 20,522 -0.04(-0.34%)
Oct 15, 2004 11.25 11.52 11.21 11.30 25,652 +0.08(+0.75%)
Oct 14, 2004 11.39 11.39 11.14 11.21 55,777 -0.15(-1.34%)
Oct 13, 2004 11.65 11.66 11.30 11.36 50,515 -0.29(-2.48%)
Oct 12, 2004 11.36 11.65 11.36 11.65 51,568 +0.25(+2.20%)
Oct 11, 2004 11.59 11.65 11.40 11.40 78,931 -0.15(-1.32%)
Oct 08, 2004 11.80 11.85 11.55 11.55 53,015 -0.30(-2.56%)
Oct 07, 2004 12.09 12.19 11.82 11.86 32,098 -0.30(-2.50%)
Oct 06, 2004 12.20 12.20 12.04 12.16 55,777 -0.02(-0.19%)
Oct 05, 2004 12.31 12.46 12.09 12.19 43,938 -0.08(-0.62%)
Oct 04, 2004 12.09 12.32 12.09 12.26 46,963 +0.30(+2.48%)
Oct 01, 2004 11.65 12.22 11.55 11.96 58,803 +0.48(+4.17%)
Sep 30, 2004 11.35 11.49 11.14 11.49 33,677 +0.10(+0.87%)
Sep 29, 2004 11.08 11.39 11.07 11.39 15,523 +0.36(+3.24%)
Sep 28, 2004 10.86 11.11 10.86 11.03 15,786 +0.17(+1.61%)
Sep 27, 2004 11.22 11.22 10.86 10.86 51,962 -0.44(-3.90%)
Sep 24, 2004 11.29 11.33 11.17 11.30 85,245 -0.07(-0.60%)
Sep 23, 2004 11.37 11.40 11.13 11.36 38,413 -0.01(-0.07%)
Sep 22, 2004 11.78 11.81 11.36 11.37 38,018 -0.46(-3.86%)
Sep 21, 2004 11.62 11.83 11.58 11.83 21,837 +0.27(+2.37%)
Sep 20, 2004 11.39 11.78 11.39 11.55 34,861 +0.14(+1.20%)
Sep 17, 2004 11.40 11.46 11.27 11.42 38,149 +0.05(+0.47%)
Sep 16, 2004 11.58 11.58 11.29 11.36 29,467 -0.17(-1.51%)
Sep 15, 2004 11.48 11.55 11.47 11.54 24,205 +0.03(+0.26%)
Sep 14, 2004 11.73 11.73 11.44 11.51 15,786 -0.22(-1.88%)
Sep 13, 2004 11.50 11.81 11.45 11.73 46,043 +0.38(+3.35%)
Sep 10, 2004 11.69 11.69 11.33 11.35 61,829 -0.37(-3.18%)
Sep 09, 2004 11.25 11.77 11.17 11.72 43,280 +0.49(+4.40%)
Sep 08, 2004 11.32 11.34 11.17 11.23 235,082 -0.09(-0.81%)
Sep 07, 2004 11.25 11.40 11.10 11.32 22,495 +0.06(+0.54%)
Sep 03, 2004 11.34 11.39 11.10 11.26 23,416 -0.08(-0.74%)
Sep 02, 2004 10.68 11.34 10.68 11.34 42,359 +0.74(+6.95%)
Sep 01, 2004 10.63 11.09 10.53 10.60 75,247 -0.26(-2.38%)
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%)
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.