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

Standard Motor Products (NY: SMP )

32.31 -0.16 (-0.49%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 9, 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 4.865 4.622 4.622 184,934 -0.20(-4.10%)
Apr 29, 2008 4.804 4.857 4.698 4.819 94,926 +0.06(+1.28%)
Apr 28, 2008 4.804 4.865 4.713 4.759 109,110 -0.05(-1.11%)
Apr 25, 2008 4.857 4.873 4.751 4.812 182,706 -0.04(-0.78%)
Apr 24, 2008 4.599 4.865 4.546 4.850 261,936 +0.25(+5.45%)
Apr 23, 2008 4.637 4.713 4.523 4.599 215,597 -0.02(-0.33%)
Apr 22, 2008 4.926 4.926 4.614 4.614 288,696 -0.37(-7.47%)
Apr 21, 2008 5.032 5.055 4.721 4.987 186,886 -0.05(-1.06%)
Apr 18, 2008 4.698 5.093 4.637 5.040 230,643 +0.42(+9.05%)
Apr 17, 2008 4.622 4.781 4.576 4.622 166,419 +0.00(+0.00%)
Apr 16, 2008 4.766 4.781 4.599 4.622 166,522 -0.09(-1.94%)
Apr 15, 2008 4.698 4.789 4.637 4.713 73,228 +0.04(+0.81%)
Apr 14, 2008 4.667 4.721 4.614 4.675 98,353 +0.00(+0.00%)
Apr 11, 2008 4.774 4.804 4.660 4.675 160,361 -0.14(-2.84%)
Apr 10, 2008 4.728 4.911 4.721 4.812 118,330 +0.10(+2.10%)
Apr 09, 2008 5.017 5.017 4.713 4.713 223,703 -0.33(-6.63%)
Apr 08, 2008 4.865 5.078 4.721 5.047 97,019 +0.17(+3.43%)
Apr 07, 2008 5.085 5.085 4.857 4.880 113,266 -0.20(-3.89%)
Apr 04, 2008 4.789 5.093 4.774 5.078 126,421 +0.32(+6.71%)
Apr 03, 2008 4.835 4.933 4.728 4.759 132,262 -0.15(-3.10%)
Apr 02, 2008 5.047 5.108 4.850 4.911 157,598 -0.19(-3.73%)
Apr 01, 2008 4.652 5.101 4.652 5.101 179,831 +0.45(+9.64%)
Mar 31, 2008 5.047 5.047 4.584 4.652 302,745 -0.42(-8.25%)
Mar 28, 2008 5.184 5.253 4.759 5.070 313,046 -0.11(-2.20%)
Mar 27, 2008 5.496 5.572 5.070 5.184 315,000 -0.27(-4.88%)
Mar 26, 2008 5.450 5.762 5.230 5.450 611,846 -0.09(-1.65%)
Mar 25, 2008 4.994 5.542 4.994 5.542 211,008 +0.46(+8.97%)
Mar 24, 2008 4.584 5.177 4.576 5.085 232,583 +0.53(+11.69%)
Mar 21, 2008 4.614 4.971 4.531 4.553 427,674 +0.00(+0.00%)
Mar 20, 2008 4.614 4.971 4.531 4.553 427,674 -0.11(-2.44%)
Mar 19, 2008 4.713 4.842 4.637 4.667 177,200 +0.03(+0.66%)
Mar 18, 2008 4.652 4.721 4.424 4.637 160,498 +0.12(+2.69%)
Mar 17, 2008 4.591 4.667 4.379 4.515 210,067 -0.09(-1.98%)
Mar 14, 2008 4.903 4.903 4.561 4.607 216,576 -0.31(-6.34%)
Mar 13, 2008 4.561 4.964 4.439 4.918 282,632 +0.31(+6.77%)
Mar 12, 2008 4.766 4.987 4.591 4.607 199,037 -0.14(-3.04%)
Mar 11, 2008 4.819 5.435 4.629 4.751 618,767 -0.97(-16.89%)
Mar 10, 2008 5.595 5.990 5.595 5.716 129,052 +0.08(+1.48%)
Mar 07, 2008 5.397 5.808 5.359 5.633 112,345 +0.21(+3.93%)
Mar 06, 2008 5.663 5.701 5.405 5.420 153,915 -0.22(-3.91%)
Mar 05, 2008 5.716 5.716 5.458 5.640 165,811 -0.04(-0.67%)
Mar 04, 2008 5.587 5.846 5.511 5.678 130,762 +0.05(+0.81%)
Mar 03, 2008 5.610 5.944 5.526 5.633 447,012 +0.00(+0.00%)
Feb 29, 2008 5.891 6.051 5.610 5.633 382,749 -0.27(-4.63%)
Feb 28, 2008 6.043 6.104 5.808 5.906 397,812 -0.17(-2.88%)
Feb 27, 2008 5.906 6.188 5.899 6.081 157,072 +0.15(+2.56%)
Feb 26, 2008 5.739 6.074 5.739 5.929 131,045 +0.15(+2.63%)
Feb 25, 2008 5.557 5.808 5.443 5.777 180,698 +0.30(+5.41%)
Feb 22, 2008 5.701 5.777 5.473 5.481 196,801 -0.22(-3.87%)
Feb 21, 2008 5.891 5.998 5.663 5.701 349,006 -0.14(-2.34%)
Feb 20, 2008 5.542 5.853 5.511 5.838 206,536 +0.27(+4.92%)
Feb 19, 2008 5.678 5.732 5.511 5.564 199,695 +0.07(+1.24%)
Feb 18, 2008 5.663 5.762 5.496 5.496 0 +0.00(+0.00%)
Feb 15, 2008 5.663 5.762 5.496 5.496 331,030 -0.21(-3.73%)
Feb 14, 2008 5.937 6.013 5.519 5.709 220,835 -0.17(-2.97%)
Feb 13, 2008 5.663 5.891 5.587 5.884 136,021 +0.24(+4.17%)
Feb 12, 2008 5.739 5.777 5.618 5.648 287,308 -0.02(-0.27%)
Feb 11, 2008 5.937 5.937 5.602 5.663 195,571 -0.26(-4.36%)
Feb 08, 2008 6.104 6.119 5.853 5.922 169,570 -0.18(-2.99%)
Feb 07, 2008 6.188 6.355 5.876 6.104 193,413 -0.11(-1.71%)
Feb 06, 2008 6.157 6.537 6.112 6.210 122,474 +0.13(+2.13%)
Feb 05, 2008 6.370 6.454 6.058 6.081 156,610 -0.41(-6.32%)
Feb 04, 2008 6.613 6.727 6.423 6.492 107,148 -0.17(-2.51%)
Feb 01, 2008 6.279 6.697 6.279 6.659 186,535 +0.38(+6.05%)
Jan 31, 2008 6.363 6.363 6.150 6.279 168,312 -0.03(-0.48%)
Jan 30, 2008 6.150 6.750 6.087 6.309 152,897 +0.12(+1.97%)
Jan 29, 2008 6.248 6.385 6.157 6.188 137,713 -0.03(-0.49%)
Jan 28, 2008 5.876 6.378 5.853 6.218 253,368 +0.30(+5.14%)
Jan 25, 2008 6.081 6.454 5.794 5.914 173,383 -0.09(-1.52%)
Jan 24, 2008 5.762 6.180 5.656 6.005 196,275 +0.25(+4.36%)
Jan 23, 2008 5.169 5.998 5.169 5.754 189,697 +0.41(+7.68%)
Jan 22, 2008 5.549 5.625 5.184 5.344 225,127 -0.25(-4.48%)
Jan 21, 2008 5.830 6.020 5.511 5.595 0 +0.00(+0.00%)
Jan 18, 2008 5.830 6.020 5.511 5.595 164,093 -0.29(-4.91%)
Jan 17, 2008 6.195 6.294 5.838 5.884 133,919 -0.28(-4.56%)
Jan 16, 2008 5.686 6.302 5.686 6.165 173,977 +0.43(+7.56%)
Jan 15, 2008 5.298 6.020 5.245 5.732 275,679 +0.40(+7.41%)
Jan 14, 2008 5.291 5.412 5.192 5.336 126,947 +0.07(+1.30%)
Jan 11, 2008 5.374 5.428 5.184 5.268 188,656 -0.15(-2.81%)
Jan 10, 2008 5.283 5.488 5.245 5.420 168,169 +0.07(+1.28%)
Jan 09, 2008 5.466 5.523 5.207 5.352 195,363 -0.14(-2.63%)
Jan 08, 2008 5.701 5.853 5.481 5.496 214,823 -0.24(-4.24%)
Jan 07, 2008 5.861 5.861 5.678 5.739 206,641 -0.02(-0.26%)
Jan 04, 2008 5.815 5.891 5.686 5.754 183,698 -0.10(-1.69%)
Jan 03, 2008 6.218 6.400 5.853 5.853 235,740 -0.43(-6.78%)
Jan 02, 2008 6.241 6.461 6.203 6.279 159,177 +0.08(+1.23%)
Jan 01, 2008 6.431 6.503 6.203 6.203 0 +0.00(+0.00%)
Dec 31, 2007 6.431 6.503 6.203 6.203 178,515 -0.12(-1.92%)
Dec 28, 2007 6.568 6.758 6.309 6.325 155,726 -0.21(-3.26%)
Dec 27, 2007 7.229 7.244 6.537 6.537 142,033 -0.64(-8.90%)
Dec 26, 2007 7.221 7.298 6.933 7.176 219,691 -0.03(-0.42%)
Dec 24, 2007 6.765 7.214 6.720 7.206 100,867 +0.44(+6.52%)
Dec 21, 2007 6.439 6.765 6.287 6.765 384,328 +0.47(+7.49%)
Dec 20, 2007 6.028 6.332 5.952 6.294 151,771 +0.42(+7.12%)
Dec 19, 2007 5.777 5.944 5.777 5.876 135,498 +0.10(+1.71%)
Dec 18, 2007 5.853 5.853 5.739 5.777 157,335 +0.01(+0.13%)
Dec 17, 2007 5.861 5.868 5.709 5.770 121,553 -0.11(-1.94%)
Dec 14, 2007 6.043 6.096 5.868 5.884 99,426 -0.29(-4.68%)
Dec 13, 2007 6.218 6.218 6.058 6.172 81,983 +0.02(+0.25%)
Dec 12, 2007 6.089 6.271 6.081 6.157 105,241 +0.06(+1.00%)
Dec 11, 2007 6.309 6.385 6.081 6.096 166,281 -0.17(-2.79%)
Dec 10, 2007 6.287 6.423 6.150 6.271 196,735 +0.02(+0.24%)
Dec 07, 2007 6.013 6.287 6.013 6.256 181,962 +0.25(+4.18%)
Dec 06, 2007 5.671 6.074 5.671 6.005 184,446 +0.33(+5.76%)
Dec 05, 2007 5.701 5.808 5.663 5.678 127,868 +0.04(+0.67%)
Dec 04, 2007 5.640 5.754 5.640 5.640 166,018 -0.06(-1.07%)
Dec 03, 2007 5.663 5.876 5.587 5.701 232,833 +0.07(+1.21%)
Nov 30, 2007 5.906 5.982 5.610 5.633 299,411 -0.14(-2.50%)
Nov 29, 2007 6.081 6.264 5.739 5.777 169,550 -0.31(-5.12%)
Nov 28, 2007 5.868 6.119 5.815 6.089 173,779 +0.36(+6.37%)
Nov 27, 2007 5.640 5.777 5.625 5.724 97,940 +0.11(+2.03%)
Nov 26, 2007 5.815 5.937 5.595 5.610 164,031 -0.24(-4.03%)
Nov 23, 2007 5.937 5.937 5.777 5.846 117,344 +0.10(+1.72%)
Nov 21, 2007 5.694 5.823 5.663 5.747 88,534 -0.02(-0.26%)
Nov 20, 2007 5.747 5.929 5.640 5.762 189,039 +0.01(+0.13%)
Nov 19, 2007 5.929 5.929 5.709 5.754 145,614 -0.10(-1.69%)
Nov 16, 2007 5.944 5.982 5.792 5.853 177,331 -0.06(-1.03%)
Nov 15, 2007 5.944 6.005 5.853 5.914 137,734 -0.08(-1.27%)
Nov 14, 2007 6.096 6.142 5.952 5.990 88,402 -0.08(-1.25%)
Nov 13, 2007 6.036 6.188 5.891 6.066 193,644 +0.04(+0.63%)
Nov 12, 2007 6.013 6.157 6.005 6.028 195,748 -0.01(-0.13%)
Nov 09, 2007 6.051 6.104 5.998 6.036 190,881 -0.10(-1.61%)
Nov 08, 2007 6.020 6.180 5.967 6.134 154,573 +0.15(+2.54%)
Nov 07, 2007 5.967 6.089 5.922 5.982 208,114 -0.02(-0.38%)
Nov 06, 2007 6.157 6.431 5.937 6.005 189,302 -0.13(-2.11%)
Nov 05, 2007 6.142 6.347 6.112 6.134 121,159 -0.05(-0.86%)
Nov 02, 2007 6.043 6.226 5.846 6.188 254,815 +0.18(+3.04%)
Nov 01, 2007 6.317 6.393 6.005 6.005 325,590 -0.35(-5.50%)
Oct 31, 2007 6.613 6.841 6.309 6.355 379,395 -0.24(-3.69%)
Oct 30, 2007 6.993 7.062 6.522 6.598 334,667 +0.02(+0.23%)
Oct 29, 2007 6.195 6.727 6.195 6.583 400,969 +0.41(+6.65%)
Oct 26, 2007 6.172 6.256 6.005 6.172 174,963 +0.08(+1.37%)
Oct 25, 2007 6.119 6.347 6.089 6.089 232,846 -0.02(-0.37%)
Oct 24, 2007 6.347 6.408 6.074 6.112 235,477 -0.24(-3.71%)
Oct 23, 2007 6.568 6.644 6.271 6.347 241,792 -0.08(-1.18%)
Oct 22, 2007 6.492 6.552 6.347 6.423 175,226 -0.17(-2.54%)
Oct 19, 2007 6.895 6.910 6.591 6.591 212,192 -0.33(-4.73%)
Oct 18, 2007 6.902 6.993 6.826 6.917 104,320 +0.02(+0.33%)
Oct 17, 2007 6.849 6.917 6.530 6.895 189,829 +0.11(+1.57%)
Oct 16, 2007 6.887 6.993 6.788 6.788 161,940 -0.11(-1.65%)
Oct 15, 2007 7.237 7.237 6.864 6.902 120,501 -0.30(-4.22%)
Oct 12, 2007 7.260 7.396 7.115 7.206 180,488 -0.02(-0.21%)
Oct 11, 2007 7.313 7.366 7.183 7.221 189,434 -0.06(-0.84%)
Oct 10, 2007 7.412 7.434 7.183 7.282 225,216 -0.14(-1.94%)
Oct 09, 2007 7.221 7.427 7.191 7.427 170,754 +0.26(+3.61%)
Oct 08, 2007 7.389 7.450 7.168 7.168 206,930 -0.22(-2.98%)
Oct 05, 2007 7.336 7.450 7.221 7.389 184,698 +0.13(+1.78%)
Oct 04, 2007 7.358 7.374 7.183 7.260 148,258 -0.08(-1.14%)
Oct 03, 2007 7.708 7.761 7.320 7.343 214,823 -0.37(-4.83%)
Oct 02, 2007 7.564 7.792 7.366 7.716 240,476 +0.15(+2.01%)
Oct 01, 2007 7.145 7.564 7.123 7.564 279,678 +0.42(+5.85%)
Sep 28, 2007 7.282 7.379 7.062 7.145 203,115 -0.11(-1.57%)
Sep 27, 2007 7.412 7.442 7.221 7.260 162,071 -0.08(-1.04%)
Sep 26, 2007 7.153 7.450 7.047 7.336 184,303 +0.25(+3.54%)
Sep 25, 2007 7.389 7.396 7.031 7.085 261,261 -0.33(-4.41%)
Sep 24, 2007 7.419 7.526 7.298 7.412 219,296 +0.07(+0.93%)
Sep 21, 2007 7.275 7.518 7.153 7.343 392,681 +0.14(+1.90%)
Sep 20, 2007 7.488 7.488 7.107 7.206 274,548 -0.26(-3.46%)
Sep 19, 2007 7.647 7.898 7.419 7.465 450,301 -0.22(-2.87%)
Sep 18, 2007 7.214 7.685 7.115 7.685 335,719 +0.46(+6.42%)
Sep 17, 2007 7.313 7.472 7.069 7.221 260,077 -0.14(-1.86%)
Sep 14, 2007 6.674 7.366 6.674 7.358 271,128 +0.66(+9.88%)
Sep 13, 2007 6.689 6.902 6.606 6.697 289,676 +0.18(+2.80%)
Sep 12, 2007 6.682 6.841 6.461 6.515 261,261 -0.12(-1.83%)
Sep 11, 2007 6.492 6.796 6.439 6.636 233,767 +0.17(+2.59%)
Sep 10, 2007 6.651 6.750 6.203 6.469 460,167 -0.11(-1.73%)
Sep 07, 2007 6.758 6.811 6.484 6.583 246,659 -0.25(-3.67%)
Sep 06, 2007 7.001 7.138 6.781 6.834 220,875 -0.09(-1.32%)
Sep 05, 2007 7.229 7.229 6.879 6.925 178,252 -0.33(-4.61%)
Sep 04, 2007 7.427 7.488 7.069 7.260 268,102 -0.18(-2.45%)
Aug 31, 2007 7.533 7.629 7.412 7.442 142,602 -0.07(-0.91%)
Aug 30, 2007 7.510 7.571 7.153 7.510 227,847 -0.08(-1.00%)
Aug 29, 2007 7.450 7.632 7.275 7.586 276,653 +0.22(+2.99%)
Aug 28, 2007 7.548 7.700 7.313 7.366 368,476 -0.19(-2.51%)
Aug 27, 2007 7.450 7.708 7.450 7.556 229,952 +0.06(+0.81%)
Aug 24, 2007 7.298 7.541 7.138 7.495 384,394 +0.26(+3.57%)
Aug 23, 2007 7.526 7.640 7.237 7.237 578,564 +0.05(+0.74%)
Aug 22, 2007 6.841 7.427 6.803 7.183 385,446 +0.44(+6.54%)
Aug 21, 2007 6.879 7.092 6.689 6.743 275,863 -0.11(-1.55%)
Aug 20, 2007 6.765 7.047 6.667 6.849 271,522 +0.33(+5.01%)
Aug 17, 2007 6.583 6.651 6.355 6.522 253,631 +0.24(+3.87%)
Aug 16, 2007 6.218 6.332 5.891 6.279 383,078 +0.06(+0.98%)
Aug 15, 2007 6.188 6.362 6.089 6.218 338,877 +0.07(+1.11%)
Aug 14, 2007 6.484 6.613 6.096 6.150 559,094 -0.14(-2.29%)
Aug 13, 2007 6.317 6.689 6.241 6.294 1,105,428 +0.14(+2.22%)
Aug 10, 2007 5.739 6.401 5.610 6.157 753,528 +0.43(+7.43%)
Aug 09, 2007 6.013 6.096 5.625 5.732 851,534 -0.42(-6.80%)
Aug 08, 2007 6.309 6.385 5.602 6.150 1,391,553 -0.10(-1.58%)
Aug 07, 2007 6.773 6.773 5.891 6.248 848,376 -0.30(-4.64%)
Aug 06, 2007 8.301 8.301 5.990 6.553 883,369 -2.13(-24.52%)
Aug 03, 2007 9.000 9.145 8.590 8.681 180,883 -0.31(-3.47%)
Aug 02, 2007 9.479 9.479 8.955 8.993 184,040 -0.43(-4.52%)
Aug 01, 2007 9.426 9.502 9.160 9.418 240,739 -0.05(-0.48%)
Jul 31, 2007 9.707 9.753 9.396 9.464 171,543 -0.14(-1.43%)
Jul 30, 2007 9.715 9.722 9.251 9.601 342,955 -0.21(-2.17%)
Jul 27, 2007 9.920 10.20 9.616 9.814 249,948 -0.08(-0.84%)
Jul 26, 2007 10.57 10.57 9.707 9.897 416,098 -0.89(-8.24%)
Jul 25, 2007 10.85 10.85 10.58 10.79 239,818 -0.01(-0.07%)
Jul 24, 2007 11.03 11.03 10.58 10.79 264,287 -0.41(-3.66%)
Jul 23, 2007 11.26 11.33 11.11 11.20 204,694 -0.05(-0.47%)
Jul 20, 2007 11.58 11.60 11.11 11.26 388,472 -0.35(-3.01%)
Jul 19, 2007 11.68 11.73 11.45 11.61 74,326 +0.03(+0.26%)
Jul 18, 2007 11.83 11.87 11.21 11.58 112,476 -0.34(-2.87%)
Jul 17, 2007 12.04 12.09 11.55 11.92 129,973 -0.11(-0.88%)
Jul 16, 2007 12.15 12.34 11.93 12.03 128,131 -0.11(-0.94%)
Jul 13, 2007 12.15 12.19 11.83 12.14 100,505 -0.02(-0.13%)
Jul 12, 2007 11.99 12.19 11.80 12.15 165,228 +0.28(+2.37%)
Jul 11, 2007 11.74 12.06 11.70 11.87 133,656 +0.17(+1.50%)
Jul 10, 2007 11.81 11.84 11.64 11.70 203,905 -0.14(-1.16%)
Jul 09, 2007 12.12 12.28 11.74 11.84 266,918 -0.29(-2.38%)
Jul 06, 2007 12.26 12.45 12.07 12.12 148,784 -0.08(-0.68%)
Jul 05, 2007 12.31 12.41 12.06 12.21 169,833 -0.10(-0.80%)
Jul 03, 2007 12.19 12.41 12.19 12.31 85,245 +0.11(+0.93%)
Jul 02, 2007 11.55 12.69 11.55 12.19 434,515 +0.77(+6.72%)
Jun 29, 2007 11.23 11.43 10.99 11.43 279,021 +0.17(+1.55%)
Jun 28, 2007 11.98 12.03 11.22 11.25 236,003 -0.68(-5.73%)
Jun 27, 2007 11.09 12.06 11.09 11.93 327,695 +0.87(+7.90%)
Jun 26, 2007 11.20 11.35 10.98 11.06 97,085 -0.06(-0.55%)
Jun 25, 2007 11.13 11.33 11.03 11.12 188,776 +0.02(+0.21%)
Jun 22, 2007 11.25 11.25 10.81 11.10 1,152,919 -0.14(-1.28%)
Jun 21, 2007 11.57 11.57 11.10 11.24 166,544 -0.37(-3.21%)
Jun 20, 2007 11.39 11.87 11.36 11.62 267,313 +0.31(+2.76%)
Jun 19, 2007 11.16 11.42 11.00 11.30 238,634 +0.17(+1.57%)
Jun 18, 2007 10.95 11.36 10.76 11.13 152,336 +0.19(+1.74%)
Jun 15, 2007 11.22 11.26 10.56 10.94 199,958 -0.13(-1.17%)
Jun 14, 2007 10.95 11.23 10.95 11.07 79,062 +0.13(+1.18%)
Jun 13, 2007 10.76 11.05 10.76 10.94 92,086 +0.16(+1.48%)
Jun 12, 2007 10.82 10.90 10.71 10.78 190,749 +0.02(+0.14%)
Jun 11, 2007 11.01 11.11 10.72 10.76 111,555 -0.21(-1.94%)
Jun 08, 2007 11.33 11.33 10.78 10.98 185,750 -0.34(-3.02%)
Jun 07, 2007 11.40 11.49 11.14 11.32 118,133 -0.07(-0.60%)
Jun 06, 2007 11.94 11.94 11.16 11.39 410,003 -0.63(-5.25%)
Jun 05, 2007 12.10 12.24 11.85 12.02 154,582 -0.08(-0.69%)
Jun 04, 2007 11.97 12.29 11.93 12.10 137,471 +0.09(+0.76%)
Jun 01, 2007 11.87 12.35 11.82 12.01 120,896 +0.19(+1.61%)
May 31, 2007 12.11 12.30 11.79 11.82 109,898 -0.23(-1.89%)
May 30, 2007 12.17 12.34 11.75 12.05 121,961 -0.13(-1.06%)
May 29, 2007 11.88 12.18 11.75 12.18 116,949 +0.21(+1.71%)
May 25, 2007 11.87 12.09 11.87 11.97 63,539 +0.05(+0.45%)
May 24, 2007 12.32 12.35 11.83 11.92 156,283 -0.39(-3.15%)
May 23, 2007 11.96 12.31 11.82 12.31 120,369 +0.29(+2.40%)
May 22, 2007 12.23 12.31 11.92 12.02 193,086 -0.15(-1.25%)
May 21, 2007 12.07 12.41 12.01 12.17 126,026 +0.07(+0.57%)
May 18, 2007 11.91 12.37 11.83 12.10 166,018 +0.13(+1.08%)
May 17, 2007 12.39 12.45 11.77 11.97 203,378 -0.41(-3.32%)
May 16, 2007 12.41 12.66 12.24 12.38 124,316 -0.02(-0.12%)
May 15, 2007 12.94 12.94 12.26 12.40 367,133 -0.59(-4.56%)
May 14, 2007 13.72 13.74 12.99 12.99 205,685 -0.76(-5.53%)
May 11, 2007 13.81 14.01 13.64 13.75 152,994 -0.28(-2.00%)
May 10, 2007 14.29 14.29 13.94 14.03 110,766 -0.28(-1.97%)
May 09, 2007 14.67 14.31 13.77 14.31 215,360 +0.00(+0.00%)
May 08, 2007 14.04 14.31 13.72 14.31 201,350 +0.24(+1.67%)
May 07, 2007 14.66 14.67 14.04 14.08 100,018 -0.55(-3.79%)
May 04, 2007 14.65 14.67 14.47 14.63 91,033 -0.04(-0.26%)
May 03, 2007 14.69 14.69 14.43 14.67 133,261 -0.02(-0.10%)
May 02, 2007 14.14 14.79 14.10 14.69 241,407 +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.