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 (%)
Sep 30, 2004 11.25 11.38 11.04 11.38 33,981 +0.10(+0.87%)
Sep 29, 2004 10.98 11.29 10.97 11.29 15,663 +0.35(+3.24%)
Sep 28, 2004 10.77 11.01 10.77 10.93 15,928 +0.17(+1.61%)
Sep 27, 2004 11.12 11.12 10.76 10.76 52,432 -0.44(-3.90%)
Sep 24, 2004 11.19 11.22 11.07 11.19 86,015 -0.07(-0.60%)
Sep 23, 2004 11.27 11.30 11.03 11.26 38,760 -0.01(-0.07%)
Sep 22, 2004 11.68 11.71 11.26 11.27 38,362 -0.45(-3.86%)
Sep 21, 2004 11.51 11.72 11.47 11.72 22,034 +0.27(+2.37%)
Sep 20, 2004 11.29 11.68 11.29 11.45 35,176 +0.14(+1.20%)
Sep 17, 2004 11.30 11.36 11.16 11.32 38,494 +0.05(+0.47%)
Sep 16, 2004 11.47 11.47 11.19 11.26 29,733 -0.17(-1.51%)
Sep 15, 2004 11.38 11.45 11.37 11.44 24,424 +0.03(+0.26%)
Sep 14, 2004 11.62 11.62 11.34 11.41 15,928 -0.22(-1.88%)
Sep 13, 2004 11.40 11.71 11.35 11.62 46,459 +0.38(+3.35%)
Sep 10, 2004 11.59 11.59 11.22 11.25 62,388 -0.37(-3.18%)
Sep 09, 2004 11.15 11.66 11.07 11.62 43,671 +0.49(+4.40%)
Sep 08, 2004 11.22 11.24 11.07 11.13 237,207 -0.09(-0.81%)
Sep 07, 2004 11.15 11.30 11.00 11.22 22,698 +0.06(+0.54%)
Sep 03, 2004 11.24 11.29 11.00 11.16 23,627 -0.08(-0.74%)
Sep 02, 2004 10.58 11.24 10.58 11.24 42,742 +0.73(+6.95%)
Sep 01, 2004 10.54 10.99 10.43 10.51 75,927 -0.26(-2.38%)
Aug 31, 2004 10.71 10.77 10.55 10.77 9,557 +0.05(+0.42%)
Aug 30, 2004 10.83 10.85 10.71 10.72 22,433 -0.11(-1.04%)
Aug 27, 2004 10.54 10.83 10.41 10.83 73,936 +0.36(+3.45%)
Aug 26, 2004 10.47 10.51 10.25 10.47 44,866 -0.18(-1.70%)
Aug 25, 2004 10.52 10.65 10.51 10.65 13,008 +0.14(+1.29%)
Aug 24, 2004 10.74 10.81 10.40 10.52 38,627 -0.23(-2.10%)
Aug 23, 2004 10.84 10.84 10.69 10.74 47,122 -0.02(-0.21%)
Aug 20, 2004 10.51 10.77 10.46 10.77 23,893 +0.32(+3.03%)
Aug 19, 2004 10.58 10.65 10.45 10.45 28,804 -0.19(-1.77%)
Aug 18, 2004 10.45 10.68 10.28 10.64 23,627 +0.14(+1.36%)
Aug 17, 2004 10.32 10.51 10.18 10.49 86,945 +0.17(+1.61%)
Aug 16, 2004 10.34 10.46 10.24 10.33 122,386 -0.01(-0.07%)
Aug 13, 2004 10.68 10.68 10.34 10.34 59,600 -0.36(-3.38%)
Aug 12, 2004 11.15 11.22 10.70 10.70 80,440 -0.52(-4.63%)
Aug 11, 2004 11.17 11.44 11.06 11.22 69,556 -0.08(-0.73%)
Aug 10, 2004 11.23 11.38 11.20 11.30 65,573 +0.14(+1.28%)
Aug 09, 2004 10.95 11.49 10.89 11.16 190,748 +0.27(+2.49%)
Aug 06, 2004 11.00 11.15 10.82 10.89 61,193 -0.14(-1.23%)
Aug 05, 2004 11.21 11.30 10.98 11.02 36,901 -0.17(-1.48%)
Aug 04, 2004 11.11 11.29 11.04 11.19 29,335 +0.06(+0.54%)
Aug 03, 2004 11.22 11.22 10.96 11.13 33,052 -0.17(-1.53%)
Aug 02, 2004 10.85 11.30 10.85 11.30 63,582 +0.53(+4.89%)
Jul 30, 2004 10.92 10.96 10.70 10.77 33,981 -0.11(-1.04%)
Jul 29, 2004 10.92 11.00 10.82 10.89 26,017 +0.01(+0.07%)
Jul 28, 2004 10.85 11.00 10.77 10.88 66,635 -0.03(-0.28%)
Jul 27, 2004 10.74 10.92 10.62 10.91 48,317 +0.17(+1.61%)
Jul 26, 2004 10.32 11.34 10.32 10.74 211,721 +0.63(+6.26%)
Jul 23, 2004 10.13 10.21 10.09 10.10 38,362 -0.03(-0.30%)
Jul 22, 2004 10.36 10.40 10.13 10.13 48,583 -0.28(-2.68%)
Jul 21, 2004 10.66 10.67 10.28 10.41 34,379 -0.17(-1.64%)
Jul 20, 2004 10.17 10.64 10.17 10.58 51,370 +0.34(+3.31%)
Jul 19, 2004 10.17 10.38 10.07 10.25 37,698 +0.04(+0.37%)
Jul 16, 2004 10.52 10.52 10.21 10.21 36,901 -0.25(-2.38%)
Jul 15, 2004 10.37 10.71 10.32 10.46 23,229 +0.09(+0.87%)
Jul 14, 2004 10.70 10.74 10.37 10.37 20,707 -0.37(-3.44%)
Jul 13, 2004 10.74 10.77 10.70 10.74 12,212 -0.01(-0.07%)
Jul 12, 2004 10.47 10.77 10.38 10.74 40,485 +0.23(+2.15%)
Jul 09, 2004 10.43 10.55 10.34 10.52 32,255 +0.08(+0.72%)
Jul 08, 2004 11.07 11.15 10.43 10.44 32,123 -0.67(-6.03%)
Jul 07, 2004 11.23 11.23 11.11 11.11 25,751 -0.12(-1.07%)
Jul 06, 2004 11.19 11.26 11.04 11.23 33,185 +0.02(+0.13%)
Jul 02, 2004 11.16 11.30 11.11 11.22 54,689 -0.02(-0.13%)
Jul 01, 2004 11.10 11.26 11.10 11.23 86,546 +0.14(+1.22%)
Jun 30, 2004 10.86 11.11 10.86 11.10 52,299 +0.31(+2.86%)
Jun 29, 2004 10.98 11.10 10.75 10.79 57,211 -0.19(-1.72%)
Jun 28, 2004 10.85 11.00 10.80 10.98 62,786 +0.17(+1.53%)
Jun 25, 2004 11.30 11.37 10.81 10.81 219,951 -0.56(-4.97%)
Jun 24, 2004 11.55 11.65 11.38 11.38 38,627 -0.17(-1.44%)
Jun 23, 2004 11.36 11.60 11.36 11.54 28,140 +0.05(+0.46%)
Jun 22, 2004 11.42 11.60 11.34 11.49 39,954 +0.07(+0.59%)
Jun 21, 2004 11.34 11.79 11.26 11.42 79,909 +0.08(+0.73%)
Jun 18, 2004 10.98 11.42 10.98 11.34 64,511 +0.35(+3.22%)
Jun 17, 2004 10.64 11.36 10.58 10.98 82,697 +0.40(+3.77%)
Jun 16, 2004 10.58 10.65 10.45 10.58 84,821 +0.01(+0.07%)
Jun 15, 2004 10.47 10.61 10.47 10.58 81,635 +0.17(+1.59%)
Jun 14, 2004 10.40 10.55 10.40 10.41 85,219 -0.02(-0.22%)
Jun 10, 2004 10.58 10.66 10.35 10.43 53,627 -0.09(-0.86%)
Jun 09, 2004 10.60 10.70 10.49 10.52 32,388 -0.02(-0.21%)
Jun 08, 2004 10.58 10.66 10.47 10.55 40,884 +0.01(+0.07%)
Jun 07, 2004 10.58 10.65 10.51 10.54 39,423 -0.05(-0.43%)
Jun 04, 2004 10.70 10.74 10.57 10.58 32,919 -0.04(-0.35%)
Jun 03, 2004 10.74 10.77 10.62 10.62 59,998 -0.08(-0.70%)
Jun 02, 2004 10.55 10.89 10.55 10.70 87,608 +0.14(+1.28%)
Jun 01, 2004 10.51 10.68 10.50 10.56 64,644 +0.02(+0.14%)
May 28, 2004 10.49 10.55 10.43 10.55 13,141 +0.04(+0.36%)
May 27, 2004 10.40 10.62 10.29 10.51 22,698 +0.11(+1.09%)
May 26, 2004 10.27 10.43 10.17 10.40 35,441 +0.13(+1.25%)
May 25, 2004 10.10 10.32 10.10 10.27 118,271 +0.17(+1.72%)
May 24, 2004 10.10 10.33 10.08 10.09 124,245 +0.00(+0.00%)
May 21, 2004 10.17 10.21 10.07 10.09 188,757 -0.08(-0.81%)
May 20, 2004 10.17 10.28 10.12 10.18 12,743 -0.04(-0.37%)
May 19, 2004 10.47 10.47 10.13 10.22 48,848 -0.26(-2.45%)
May 18, 2004 9.997 10.62 9.982 10.47 57,343 +0.55(+5.54%)
May 17, 2004 10.20 10.20 9.831 9.922 48,583 -0.39(-3.80%)
May 14, 2004 10.20 10.57 10.20 10.31 43,538 +0.11(+1.11%)
May 13, 2004 10.21 10.32 10.09 10.20 35,707 +0.01(+0.07%)
May 12, 2004 9.944 10.32 9.907 10.19 67,963 +0.26(+2.58%)
May 11, 2004 9.861 10.09 9.861 9.937 67,830 +0.15(+1.54%)
May 10, 2004 10.30 10.30 9.786 9.786 101,015 -0.59(-5.66%)
May 07, 2004 10.81 10.85 10.37 10.37 48,583 -0.45(-4.18%)
May 06, 2004 11.07 11.12 10.77 10.83 29,070 -0.29(-2.64%)
May 05, 2004 11.04 11.41 10.96 11.12 29,468 +0.08(+0.75%)
May 04, 2004 11.03 11.44 10.92 11.04 20,043 +0.02(+0.14%)
May 03, 2004 11.00 11.27 11.00 11.02 55,883 +0.02(+0.21%)
Apr 30, 2004 11.04 11.38 10.93 11.00 39,158 +0.02(+0.21%)
Apr 29, 2004 11.46 11.56 10.92 10.98 37,167 -0.47(-4.14%)
Apr 28, 2004 11.80 11.86 11.45 11.45 27,742 -0.35(-2.94%)
Apr 27, 2004 11.68 11.98 11.68 11.80 14,999 +0.12(+1.03%)
Apr 26, 2004 11.83 12.11 11.68 11.68 74,732 -0.08(-0.64%)
Apr 23, 2004 11.87 11.90 11.63 11.75 27,344 -0.11(-0.95%)
Apr 22, 2004 11.49 11.90 11.49 11.87 21,636 +0.41(+3.62%)
Apr 21, 2004 11.49 11.74 11.34 11.45 49,246 -0.03(-0.26%)
Apr 20, 2004 11.40 11.87 11.40 11.48 46,591 +0.16(+1.40%)
Apr 19, 2004 11.33 11.45 11.11 11.32 35,839 +0.02(+0.20%)
Apr 16, 2004 11.07 11.37 10.85 11.30 47,786 +0.26(+2.39%)
Apr 15, 2004 11.30 11.38 10.70 11.04 142,430 -0.26(-2.33%)
Apr 14, 2004 11.64 11.66 11.26 11.30 68,494 -0.29(-2.53%)
Apr 13, 2004 11.90 11.90 11.33 11.59 39,158 -0.26(-2.16%)
Apr 12, 2004 11.70 11.90 11.70 11.85 51,370 +0.16(+1.35%)
Apr 08, 2004 12.05 12.09 11.64 11.69 83,892 -0.36(-3.00%)
Apr 07, 2004 12.34 12.34 11.96 12.05 60,264 -0.28(-2.26%)
Apr 06, 2004 12.39 12.66 12.33 12.33 48,848 -0.06(-0.49%)
Apr 05, 2004 12.05 12.48 11.90 12.39 88,272 +0.34(+2.81%)
Apr 02, 2004 12.39 12.47 12.05 12.05 93,847 -0.26(-2.14%)
Apr 01, 2004 11.75 12.44 11.71 12.32 109,776 +0.50(+4.27%)
Mar 31, 2004 11.94 11.94 11.60 11.81 84,555 -0.13(-1.07%)
Mar 30, 2004 11.18 11.94 11.17 11.94 71,281 +0.76(+6.81%)
Mar 29, 2004 11.04 11.18 11.03 11.18 79,378 +0.17(+1.50%)
Mar 26, 2004 11.06 11.10 11.01 11.01 45,662 +0.02(+0.14%)
Mar 25, 2004 11.23 11.26 11.00 11.00 166,722 -0.23(-2.01%)
Mar 24, 2004 11.30 11.35 11.22 11.22 70,883 -0.01(-0.07%)
Mar 23, 2004 11.15 11.44 11.15 11.23 48,848 +0.13(+1.15%)
Mar 22, 2004 11.26 11.34 11.10 11.10 142,563 -0.20(-1.80%)
Mar 19, 2004 11.19 11.41 11.15 11.31 71,148 +0.16(+1.42%)
Mar 18, 2004 11.37 11.37 11.12 11.15 81,502 -0.22(-1.92%)
Mar 17, 2004 11.12 11.38 11.12 11.37 51,768 +0.17(+1.55%)
Mar 16, 2004 11.26 11.32 10.91 11.19 85,219 -0.11(-0.93%)
Mar 15, 2004 11.19 11.32 11.16 11.30 47,388 +0.05(+0.40%)
Mar 12, 2004 10.99 11.26 10.96 11.26 43,007 +0.23(+2.12%)
Mar 11, 2004 11.03 11.28 11.02 11.02 26,813 +0.00(+0.00%)
Mar 10, 2004 10.66 11.33 10.66 11.02 43,406 +0.34(+3.17%)
Mar 09, 2004 10.91 11.19 10.66 10.68 99,157 -0.23(-2.07%)
Mar 08, 2004 11.00 11.30 10.89 10.91 84,157 -0.06(-0.55%)
Mar 05, 2004 10.92 11.03 10.89 10.97 25,751 +0.01(+0.07%)
Mar 04, 2004 11.07 11.07 10.92 10.96 59,865 -0.19(-1.69%)
Mar 03, 2004 10.60 11.29 10.47 11.15 66,635 +0.55(+5.19%)
Mar 02, 2004 10.28 10.74 10.28 10.60 48,848 +0.28(+2.70%)
Mar 01, 2004 10.53 10.53 10.22 10.32 27,610 -0.14(-1.30%)
Feb 27, 2004 10.28 10.55 10.28 10.46 16,592 +0.11(+1.02%)
Feb 26, 2004 10.21 10.38 10.13 10.35 43,273 +0.17(+1.70%)
Feb 25, 2004 10.02 10.18 9.907 10.18 29,601 +0.12(+1.20%)
Feb 24, 2004 9.794 10.09 9.763 10.06 34,910 +0.23(+2.30%)
Feb 23, 2004 10.47 10.47 9.778 9.831 61,060 -0.60(-5.78%)
Feb 20, 2004 10.58 10.69 10.43 10.43 51,636 -0.20(-1.84%)
Feb 19, 2004 10.67 10.81 10.62 10.63 23,627 +0.08(+0.71%)
Feb 18, 2004 10.66 10.66 10.36 10.55 28,539 -0.03(-0.29%)
Feb 17, 2004 10.58 10.72 10.46 10.58 26,415 +0.08(+0.79%)
Feb 13, 2004 10.69 10.69 10.50 10.50 21,636 -0.19(-1.76%)
Feb 12, 2004 10.86 10.86 10.66 10.69 18,849 -0.17(-1.53%)
Feb 11, 2004 10.58 10.91 10.58 10.86 22,964 +0.20(+1.91%)
Feb 10, 2004 10.21 10.65 10.17 10.65 41,813 +0.37(+3.59%)
Feb 09, 2004 10.43 10.43 10.08 10.28 17,521 -0.19(-1.80%)
Feb 06, 2004 10.09 10.47 10.06 10.47 48,715 +0.42(+4.20%)
Feb 05, 2004 9.899 10.09 9.899 10.05 23,760 +0.16(+1.60%)
Feb 04, 2004 10.37 10.37 9.891 9.891 44,202 -0.44(-4.30%)
Feb 03, 2004 10.25 10.34 10.10 10.34 37,300 +0.09(+0.88%)
Feb 02, 2004 10.55 10.55 10.18 10.25 50,043 -0.24(-2.30%)
Jan 30, 2004 10.66 10.67 10.47 10.49 29,070 -0.18(-1.69%)
Jan 29, 2004 10.70 10.76 10.66 10.67 20,442 +0.05(+0.43%)
Jan 28, 2004 11.00 11.00 10.55 10.62 94,511 -0.45(-4.08%)
Jan 27, 2004 11.19 11.30 10.89 11.07 24,822 -0.19(-1.67%)
Jan 26, 2004 11.45 11.53 11.22 11.26 47,786 -0.23(-1.97%)
Jan 23, 2004 11.30 11.49 11.22 11.49 67,697 +0.23(+2.01%)
Jan 22, 2004 11.07 11.29 11.04 11.26 44,202 +0.26(+2.40%)
Jan 21, 2004 11.01 11.11 10.89 11.00 53,627 -0.09(-0.82%)
Jan 20, 2004 10.58 11.15 10.58 11.09 42,742 +0.58(+5.52%)
Jan 16, 2004 10.67 10.74 10.51 10.51 74,732 -0.08(-0.78%)
Jan 15, 2004 11.00 11.01 10.40 10.59 80,042 -0.38(-3.43%)
Jan 14, 2004 10.86 10.97 10.77 10.97 86,546 +0.11(+1.04%)
Jan 13, 2004 10.66 10.88 10.66 10.86 86,546 +0.17(+1.55%)
Jan 12, 2004 10.06 10.70 10.06 10.69 81,502 +0.68(+6.77%)
Jan 09, 2004 10.32 10.45 10.01 10.01 78,051 -0.42(-4.04%)
Jan 08, 2004 10.03 10.47 9.989 10.43 106,988 +0.40(+3.98%)
Jan 07, 2004 10.02 10.24 9.967 10.03 112,962 +0.09(+0.91%)
Jan 06, 2004 9.507 10.09 9.492 9.944 97,166 +0.51(+5.43%)
Jan 05, 2004 9.417 9.530 9.417 9.432 90,927 +0.20(+2.20%)
Jan 02, 2004 9.116 9.229 9.040 9.229 40,884 +0.08(+0.82%)
Dec 31, 2003 9.289 9.311 9.153 9.153 58,007 -0.11(-1.14%)
Dec 30, 2003 9.198 9.266 9.183 9.259 51,105 +0.21(+2.33%)
Dec 29, 2003 8.799 9.100 8.799 9.048 44,202 +0.23(+2.65%)
Dec 26, 2003 8.664 8.814 8.664 8.814 26,415 +0.23(+2.63%)
Dec 24, 2003 8.648 8.731 8.588 8.588 10,751 -0.14(-1.55%)
Dec 23, 2003 8.626 8.724 8.626 8.724 64,379 +0.21(+2.48%)
Dec 22, 2003 8.392 8.520 8.370 8.513 76,856 +0.09(+1.07%)
Dec 19, 2003 8.370 8.430 8.370 8.422 37,300 +0.01(+0.09%)
Dec 18, 2003 8.347 8.400 8.317 8.415 33,450 +0.07(+0.81%)
Dec 17, 2003 8.385 8.407 8.279 8.347 47,122 +0.02(+0.27%)
Dec 16, 2003 8.249 8.325 8.249 8.325 301,321 +0.08(+0.91%)
Dec 15, 2003 8.325 8.355 8.249 8.249 148,271 +0.08(+0.92%)
Dec 12, 2003 8.204 8.287 8.114 8.174 67,697 -0.03(-0.37%)
Dec 11, 2003 8.061 8.242 8.061 8.204 146,678 +0.17(+2.06%)
Dec 10, 2003 7.948 8.061 7.910 8.038 70,219 +0.05(+0.66%)
Dec 09, 2003 7.948 8.099 7.948 7.986 76,325 +0.08(+0.95%)
Dec 08, 2003 7.760 7.910 7.737 7.910 103,803 +0.23(+2.94%)
Dec 05, 2003 7.624 7.707 7.624 7.684 54,158 +0.07(+0.89%)
Dec 04, 2003 7.646 7.677 7.601 7.616 130,616 -0.02(-0.20%)
Dec 03, 2003 7.571 7.654 7.571 7.631 163,270 +0.06(+0.80%)
Dec 02, 2003 7.722 7.722 7.549 7.571 65,573 -0.08(-0.99%)
Dec 01, 2003 7.654 7.654 7.541 7.646 118,670 +0.08(+1.00%)
Nov 28, 2003 7.609 7.684 7.571 7.571 33,981 +0.02(+0.20%)
Nov 26, 2003 7.533 7.609 7.533 7.556 103,404 +0.10(+1.31%)
Nov 25, 2003 7.270 7.481 7.210 7.458 211,190 +0.25(+3.45%)
Nov 24, 2003 7.194 7.255 7.104 7.210 146,811 +0.14(+1.92%)
Nov 21, 2003 6.871 7.097 6.938 7.074 205,216 +0.20(+2.96%)
Nov 20, 2003 7.285 7.315 6.855 6.871 223,269 -0.50(-6.84%)
Nov 19, 2003 7.420 7.420 7.300 7.375 43,671 -0.03(-0.41%)
Nov 18, 2003 7.443 7.503 7.405 7.405 49,512 -0.04(-0.51%)
Nov 17, 2003 7.533 7.533 7.443 7.443 107,785 -0.29(-3.80%)
Nov 14, 2003 7.872 7.895 7.609 7.737 51,370 -0.12(-1.53%)
Nov 13, 2003 7.955 7.955 7.760 7.857 41,946 -0.09(-1.14%)
Nov 12, 2003 7.775 7.948 7.722 7.948 89,201 +0.11(+1.34%)
Nov 11, 2003 7.910 7.910 7.797 7.842 64,777 -0.09(-1.14%)
Nov 10, 2003 7.986 7.986 7.925 7.933 88,405 -0.05(-0.66%)
Nov 07, 2003 7.955 7.986 7.857 7.986 95,042 +0.12(+1.53%)
Nov 06, 2003 7.760 7.857 7.744 7.865 28,804 +0.06(+0.77%)
Nov 05, 2003 8.144 7.872 7.684 7.805 101,015 -0.08(-1.05%)
Nov 04, 2003 8.144 8.144 7.835 7.888 164,332 -0.32(-3.94%)
Nov 03, 2003 8.325 8.325 8.212 8.212 184,774 -0.19(-2.24%)
Oct 31, 2003 8.935 8.935 8.370 8.400 218,358 -0.81(-8.83%)
Oct 30, 2003 9.116 9.221 9.116 9.213 80,971 +0.10(+1.07%)
Oct 29, 2003 9.153 9.191 9.093 9.116 98,758 -0.04(-0.41%)
Oct 28, 2003 8.739 9.153 8.739 9.153 58,405 +0.52(+6.02%)
Oct 27, 2003 8.626 8.656 8.588 8.633 14,601 -0.01(-0.09%)
Oct 24, 2003 8.716 8.746 8.641 8.641 14,468 -0.08(-0.86%)
Oct 23, 2003 8.814 8.965 8.701 8.716 71,945 -0.10(-1.11%)
Oct 22, 2003 8.890 8.935 8.814 8.814 46,060 -0.08(-0.85%)
Oct 21, 2003 8.701 9.003 8.701 8.890 70,219 +0.39(+4.61%)
Oct 20, 2003 8.716 8.731 8.498 8.498 27,211 -0.28(-3.18%)
Oct 17, 2003 8.814 8.890 8.656 8.777 22,565 -0.08(-0.85%)
Oct 16, 2003 8.784 8.814 8.769 8.852 19,645 +0.05(+0.60%)
Oct 15, 2003 8.618 9.003 8.618 8.799 38,096 +0.13(+1.48%)
Oct 14, 2003 8.694 8.822 8.656 8.671 45,795 -0.02(-0.26%)
Oct 13, 2003 8.362 8.777 8.362 8.694 32,521 +0.37(+4.43%)
Oct 10, 2003 8.325 8.325 8.325 8.325 11,548 +0.03(+0.36%)
Oct 09, 2003 8.136 8.475 8.136 8.294 48,848 +0.22(+2.71%)
Oct 08, 2003 8.279 8.279 8.031 8.076 39,556 -0.12(-1.47%)
Oct 07, 2003 8.144 8.189 8.144 8.196 33,583 +0.05(+0.65%)
Oct 06, 2003 8.498 8.498 8.166 8.144 50,308 -0.26(-3.05%)
Oct 03, 2003 8.272 8.581 8.212 8.400 148,934 +0.14(+1.73%)
Oct 02, 2003 8.234 8.279 8.189 8.257 24,026 +0.01(+0.09%)
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.