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 30, 2009 2.744 3.040 2.607 3.040 100,783 +0.38(+14.29%)
Apr 29, 2009 2.485 2.782 2.485 2.660 57,239 +0.14(+5.42%)
Apr 28, 2009 2.242 2.599 2.235 2.523 126,851 +0.26(+11.41%)
Apr 27, 2009 2.197 2.303 2.128 2.265 298,818 +0.10(+4.56%)
Apr 24, 2009 2.219 2.227 2.143 2.166 23,230 -0.11(-5.00%)
Apr 23, 2009 2.204 2.280 2.181 2.280 69,643 +0.16(+7.53%)
Apr 22, 2009 1.976 2.159 1.900 2.121 81,533 +0.10(+4.89%)
Apr 21, 2009 2.029 2.174 1.999 2.022 33,812 +0.01(+0.38%)
Apr 20, 2009 2.067 2.280 1.976 2.014 68,697 -0.11(-5.02%)
Apr 17, 2009 2.295 2.349 2.121 2.121 19,377 -0.25(-10.58%)
Apr 16, 2009 2.280 2.371 2.247 2.371 72,900 +0.05(+1.96%)
Apr 15, 2009 2.235 2.326 2.121 2.326 12,217 +0.08(+3.38%)
Apr 14, 2009 2.318 2.318 2.159 2.250 28,357 +0.02(+1.02%)
Apr 13, 2009 2.273 2.280 2.136 2.227 42,278 -0.13(-5.48%)
Apr 09, 2009 1.908 2.356 1.908 2.356 60,579 +0.38(+19.23%)
Apr 08, 2009 1.915 1.976 1.915 1.976 7,963 +0.08(+4.00%)
Apr 07, 2009 2.007 2.026 1.900 1.900 34,891 -0.11(-5.66%)
Apr 06, 2009 2.204 2.250 2.014 2.014 16,351 -0.21(-9.25%)
Apr 03, 2009 2.083 2.219 2.007 2.219 10,238 +0.13(+6.18%)
Apr 02, 2009 1.961 2.090 1.923 2.090 31,575 +0.14(+7.00%)
Apr 01, 2009 2.060 2.090 1.935 1.953 27,419 -0.14(-6.55%)
Mar 31, 2009 1.976 2.090 1.946 2.090 11,530 +0.08(+4.17%)
Mar 30, 2009 1.969 2.060 1.961 2.007 22,787 +0.04(+1.93%)
Mar 26, 2009 1.961 1.999 1.931 1.969 56,506 +0.03(+1.57%)
Mar 25, 2009 1.938 2.067 1.915 1.938 54,100 -0.15(-7.27%)
Mar 24, 2009 2.166 2.204 2.014 2.090 74,791 -0.21(-9.24%)
Mar 23, 2009 2.189 2.303 2.189 2.303 78,566 +0.06(+2.71%)
Mar 20, 2009 1.847 2.242 1.771 2.242 247,639 +0.59(+35.32%)
Mar 19, 2009 1.748 1.847 1.589 1.657 76,213 -0.10(-5.63%)
Mar 18, 2009 1.748 1.801 1.596 1.756 34,625 -0.05(-2.94%)
Mar 17, 2009 1.680 1.809 1.528 1.809 52,648 +0.14(+8.18%)
Mar 16, 2009 1.657 1.770 1.535 1.672 89,007 +0.08(+4.76%)
Mar 13, 2009 1.269 1.763 1.140 1.596 0 +0.42(+35.48%)
Mar 12, 2009 1.254 1.254 1.087 1.178 33,374 -0.08(-6.06%)
Mar 11, 2009 1.163 1.269 1.155 1.254 28,547 +0.08(+6.45%)
Mar 10, 2009 1.049 1.186 1.034 1.178 48,441 +0.11(+10.71%)
Mar 09, 2009 1.201 1.216 1.064 1.064 112,164 -0.16(-13.04%)
Mar 06, 2009 1.269 1.337 1.171 1.224 0 -0.03(-2.42%)
Mar 05, 2009 1.368 1.376 1.224 1.254 28,327 -0.13(-9.34%)
Mar 04, 2009 1.361 1.383 1.330 1.383 31,687 -0.09(-6.19%)
Mar 02, 2009 1.779 1.779 1.475 1.475 101,007 -0.11(-7.18%)
Feb 27, 2009 1.543 1.596 1.535 1.589 0 +0.03(+1.95%)
Feb 26, 2009 1.604 1.649 1.535 1.558 42,569 +0.01(+0.49%)
Feb 25, 2009 1.604 1.649 1.551 1.551 32,091 -0.08(-4.67%)
Feb 24, 2009 1.634 1.634 1.596 1.627 52,116 +0.00(+0.00%)
Feb 23, 2009 1.672 1.695 1.627 1.627 59,807 -0.07(-4.04%)
Feb 20, 2009 1.718 1.725 1.672 1.695 49,112 -0.04(-2.19%)
Feb 19, 2009 1.756 1.771 1.718 1.733 20,523 +0.00(+0.00%)
Feb 18, 2009 1.862 1.862 1.710 1.733 52,222 -0.13(-6.94%)
Feb 17, 2009 1.824 1.862 1.786 1.862 41,102 +0.04(+2.08%)
Feb 13, 2009 1.824 1.893 1.824 1.824 33,946 +0.05(+2.56%)
Feb 12, 2009 1.786 1.832 1.771 1.779 12,498 -0.04(-2.09%)
Feb 11, 2009 1.855 1.931 1.771 1.817 46,479 -0.02(-0.83%)
Feb 10, 2009 1.915 1.938 1.809 1.832 34,851 -0.11(-5.49%)
Feb 09, 2009 1.832 1.946 1.817 1.938 65,405 +0.10(+5.37%)
Feb 06, 2009 1.748 1.839 1.748 1.839 56,368 +0.09(+5.22%)
Feb 05, 2009 1.748 1.847 1.725 1.748 35,828 +0.00(+0.00%)
Feb 04, 2009 1.794 1.839 1.725 1.748 175,942 -0.01(-0.43%)
Feb 03, 2009 1.915 1.999 1.756 1.756 156,944 -0.13(-6.85%)
Feb 02, 2009 1.733 1.923 1.718 1.885 149,096 +0.10(+5.53%)
Jan 30, 2009 1.801 1.870 1.710 1.786 0 -0.01(-0.42%)
Jan 29, 2009 2.128 2.128 1.779 1.794 74,378 -0.28(-13.55%)
Jan 28, 2009 1.763 2.075 1.763 2.075 71,335 +0.33(+18.70%)
Jan 27, 2009 1.718 1.756 1.672 1.748 53,301 +0.02(+1.32%)
Jan 26, 2009 1.832 1.862 1.710 1.725 82,614 -0.11(-6.20%)
Jan 23, 2009 1.976 1.991 1.832 1.839 65,497 -0.14(-6.92%)
Jan 22, 2009 2.060 2.151 1.976 1.976 70,982 -0.14(-6.47%)
Jan 21, 2009 2.128 2.333 1.991 2.113 204,522 +0.11(+5.30%)
Jan 20, 2009 2.789 2.812 2.007 2.007 227,394 -1.01(-33.50%)
Jan 16, 2009 2.599 3.048 2.501 3.017 161,826 +0.43(+16.76%)
Jan 15, 2009 2.957 2.957 2.371 2.584 81,108 -0.43(-14.14%)
Jan 14, 2009 2.949 3.010 2.637 3.010 71,322 +0.03(+1.02%)
Jan 13, 2009 3.109 3.162 2.934 2.979 162,902 -0.14(-4.39%)
Jan 12, 2009 3.200 3.261 3.063 3.116 52,663 -0.09(-2.84%)
Jan 09, 2009 3.223 3.253 3.147 3.208 55,130 -0.02(-0.71%)
Jan 08, 2009 3.040 3.230 2.903 3.230 55,588 +0.22(+7.32%)
Jan 07, 2009 3.086 3.101 2.911 3.010 56,613 -0.06(-1.98%)
Jan 06, 2009 2.835 3.101 2.835 3.071 125,751 +0.24(+8.60%)
Jan 05, 2009 2.691 2.843 2.683 2.827 108,051 +0.11(+3.91%)
Jan 02, 2009 2.729 2.873 2.698 2.721 0 +0.09(+3.47%)
Jan 01, 2009 2.820 2.881 2.630 2.630 0 +0.00(+0.00%)
Dec 31, 2008 2.820 2.881 2.630 2.630 89,137 -0.19(-6.74%)
Dec 30, 2008 2.637 2.820 2.615 2.820 94,021 +0.17(+6.61%)
Dec 29, 2008 2.767 2.805 2.622 2.645 65,923 -0.06(-2.25%)
Dec 26, 2008 2.713 2.767 2.660 2.706 33,963 -0.14(-4.81%)
Dec 24, 2008 2.691 2.843 2.637 2.843 15,215 +0.13(+4.76%)
Dec 23, 2008 2.751 2.812 2.645 2.713 32,752 -0.07(-2.46%)
Dec 22, 2008 2.789 2.850 2.554 2.782 133,009 -0.07(-2.40%)
Dec 19, 2008 2.349 2.850 2.105 2.850 412,481 +0.50(+21.36%)
Dec 18, 2008 2.371 2.501 2.265 2.349 64,859 -0.08(-3.13%)
Dec 17, 2008 2.402 2.508 2.280 2.425 120,977 +0.00(+0.00%)
Dec 16, 2008 2.447 2.516 2.394 2.425 82,515 +0.02(+0.63%)
Dec 15, 2008 2.402 2.493 2.394 2.409 79,388 -0.02(-0.63%)
Dec 12, 2008 2.425 2.425 2.227 2.425 77,893 +0.05(+1.92%)
Dec 11, 2008 2.417 2.622 2.356 2.379 106,510 -0.05(-1.88%)
Dec 10, 2008 2.227 2.425 2.204 2.425 96,535 +0.22(+10.00%)
Dec 09, 2008 2.204 2.242 2.151 2.204 116,928 +0.00(+0.00%)
Dec 08, 2008 2.204 2.280 2.204 2.204 114,674 +0.08(+3.57%)
Dec 05, 2008 2.098 2.151 2.045 2.128 59,137 +0.01(+0.36%)
Dec 04, 2008 2.174 2.227 2.075 2.121 97,536 -0.02(-1.06%)
Dec 03, 2008 2.151 2.197 2.098 2.143 104,347 -0.04(-1.74%)
Dec 02, 2008 1.976 2.181 1.976 2.181 161,296 +0.21(+10.38%)
Dec 01, 2008 1.900 2.128 1.657 1.976 215,004 +0.08(+4.42%)
Nov 28, 2008 1.703 1.893 1.703 1.893 35,232 +0.19(+11.16%)
Nov 26, 2008 1.649 1.870 1.649 1.703 173,132 +0.05(+3.23%)
Nov 25, 2008 1.862 1.946 1.649 1.649 133,164 -0.14(-8.05%)
Nov 24, 2008 1.756 1.839 1.695 1.794 151,914 +0.01(+0.43%)
Nov 21, 2008 1.900 1.900 1.710 1.786 97,513 +0.08(+4.44%)
Nov 20, 2008 1.900 1.961 1.710 1.710 72,256 -0.19(-10.00%)
Nov 19, 2008 2.014 2.052 1.900 1.900 60,841 -0.11(-5.66%)
Nov 18, 2008 2.090 2.159 1.969 2.014 118,087 -0.07(-3.28%)
Nov 17, 2008 2.227 2.242 2.083 2.083 85,661 -0.11(-5.19%)
Nov 14, 2008 2.318 2.432 2.166 2.197 0 -0.15(-6.47%)
Nov 13, 2008 2.090 2.349 2.090 2.349 129,073 +0.27(+13.19%)
Nov 12, 2008 2.349 2.349 2.075 2.075 130,669 -0.34(-14.15%)
Nov 11, 2008 2.706 2.713 2.417 2.417 76,478 -0.29(-10.67%)
Nov 10, 2008 2.911 3.055 2.675 2.706 60,140 -0.15(-5.32%)
Nov 07, 2008 2.865 3.420 2.797 2.858 143,007 +0.08(+2.73%)
Nov 06, 2008 3.055 3.116 2.736 2.782 128,295 -0.24(-8.04%)
Nov 05, 2008 3.116 3.215 2.949 3.025 46,737 -0.12(-3.86%)
Nov 04, 2008 3.101 3.147 2.888 3.147 79,627 +0.05(+1.47%)
Nov 03, 2008 3.291 3.375 3.017 3.101 124,313 -0.10(-3.09%)
Oct 31, 2008 2.622 3.284 2.607 3.200 201,121 +0.62(+23.82%)
Oct 30, 2008 2.356 2.919 2.341 2.584 238,294 +0.40(+18.47%)
Oct 29, 2008 2.098 2.326 1.976 2.181 113,999 +0.11(+5.13%)
Oct 28, 2008 2.318 2.387 2.075 2.075 153,470 -0.02(-0.73%)
Oct 27, 2008 2.265 2.295 2.090 2.090 76,547 -0.15(-6.78%)
Oct 24, 2008 2.470 2.485 2.242 2.242 120,958 -0.18(-7.52%)
Oct 23, 2008 2.759 2.843 2.425 2.425 172,445 -0.28(-10.39%)
Oct 22, 2008 2.812 2.972 2.698 2.706 76,617 -0.14(-5.07%)
Oct 21, 2008 3.025 3.177 2.850 2.850 108,601 -0.15(-5.06%)
Oct 20, 2008 3.162 3.177 2.926 3.002 135,733 -0.16(-5.05%)
Oct 17, 2008 3.580 3.595 3.162 3.162 140,887 -0.34(-9.76%)
Oct 16, 2008 3.162 3.755 3.040 3.504 192,875 +0.54(+18.21%)
Oct 15, 2008 3.413 3.413 2.964 2.964 62,749 -0.38(-11.36%)
Oct 14, 2008 3.679 3.816 3.276 3.344 113,564 -0.10(-2.87%)
Oct 13, 2008 3.268 3.831 3.238 3.443 155,026 +0.41(+13.53%)
Oct 10, 2008 2.812 3.762 2.683 3.033 257,271 +0.26(+9.32%)
Oct 09, 2008 3.595 3.823 2.751 2.774 110,923 -0.87(-23.80%)
Oct 08, 2008 3.831 3.831 3.550 3.641 83,149 -0.12(-3.23%)
Oct 07, 2008 4.097 4.173 3.648 3.762 131,779 -0.31(-7.65%)
Oct 06, 2008 4.484 4.568 3.968 4.074 176,659 -0.45(-9.92%)
Oct 03, 2008 4.591 4.712 4.416 4.522 0 -0.06(-1.33%)
Oct 02, 2008 4.781 4.826 4.576 4.583 108,114 -0.27(-5.63%)
Oct 01, 2008 4.735 4.902 4.728 4.857 119,709 +0.13(+2.73%)
Sep 30, 2008 5.092 5.161 4.728 4.728 115,002 -0.43(-8.39%)
Sep 29, 2008 4.735 5.321 4.728 5.161 154,607 +0.35(+7.27%)
Sep 26, 2008 4.796 4.864 4.728 4.811 0 -0.08(-1.56%)
Sep 25, 2008 4.864 4.978 4.712 4.887 91,357 +0.12(+2.55%)
Sep 24, 2008 5.062 5.343 4.766 4.766 81,746 -0.26(-5.14%)
Sep 23, 2008 5.397 5.457 5.016 5.024 48,944 -0.43(-7.81%)
Sep 22, 2008 5.556 5.891 4.933 5.450 97,572 -0.14(-2.58%)
Sep 19, 2008 5.366 5.594 5.214 5.594 0 +0.22(+4.10%)
Sep 18, 2008 5.047 5.389 4.876 5.374 135,938 +0.37(+7.45%)
Sep 17, 2008 5.207 5.267 4.948 5.001 88,027 -0.29(-5.46%)
Sep 16, 2008 5.313 5.321 5.016 5.290 88,640 +0.00(+0.00%)
Sep 15, 2008 5.625 5.701 5.275 5.290 95,667 -0.44(-7.69%)
Sep 12, 2008 5.389 5.845 5.245 5.731 109,692 +0.30(+5.45%)
Sep 11, 2008 5.419 5.473 5.282 5.435 96,156 +0.02(+0.28%)
Sep 10, 2008 5.678 5.701 5.412 5.419 77,493 -0.24(-4.17%)
Sep 09, 2008 5.685 5.875 5.609 5.655 81,262 -0.04(-0.67%)
Sep 08, 2008 5.769 5.792 5.465 5.693 116,482 -0.03(-0.53%)
Sep 05, 2008 5.313 5.723 5.313 5.723 0 +0.32(+5.91%)
Sep 04, 2008 5.419 5.488 5.359 5.404 79,408 -0.07(-1.25%)
Sep 03, 2008 5.366 5.640 5.298 5.473 147,753 +0.08(+1.55%)
Sep 02, 2008 5.366 5.609 5.275 5.389 121,925 +0.14(+2.60%)
Aug 29, 2008 5.351 5.435 5.245 5.252 0 -0.06(-1.14%)
Aug 28, 2008 5.366 5.442 5.275 5.313 108,244 -0.06(-1.13%)
Aug 27, 2008 5.404 5.473 5.366 5.374 91,680 -0.07(-1.26%)
Aug 26, 2008 5.541 5.609 5.412 5.442 98,505 -0.08(-1.51%)
Aug 25, 2008 5.853 5.906 5.511 5.526 157,533 -0.28(-4.84%)
Aug 22, 2008 5.845 5.942 5.708 5.807 0 -0.02(-0.26%)
Aug 21, 2008 6.043 6.164 5.822 5.822 115,217 -0.26(-4.25%)
Aug 20, 2008 6.324 6.400 6.058 6.081 75,409 -0.25(-3.96%)
Aug 19, 2008 6.666 6.780 6.331 6.331 189,831 -0.30(-4.58%)
Aug 18, 2008 6.301 6.825 6.210 6.635 175,205 +0.36(+5.69%)
Aug 15, 2008 6.187 6.575 6.058 6.278 0 +0.06(+0.98%)
Aug 14, 2008 6.020 6.331 5.967 6.217 107,230 +0.14(+2.25%)
Aug 13, 2008 5.967 6.179 5.875 6.081 98,531 +0.05(+0.76%)
Aug 12, 2008 6.164 6.263 6.012 6.035 101,244 -0.17(-2.82%)
Aug 11, 2008 6.073 6.301 5.906 6.210 158,680 +0.04(+0.62%)
Aug 08, 2008 6.027 6.240 5.898 6.172 193,484 +0.21(+3.44%)
Aug 07, 2008 6.400 6.468 5.792 5.967 183,129 -0.58(-8.83%)
Aug 06, 2008 6.499 6.689 6.324 6.544 138,778 +0.10(+1.53%)
Aug 05, 2008 6.514 6.666 6.096 6.445 284,329 -0.11(-1.62%)
Aug 04, 2008 5.701 6.620 5.404 6.552 434,702 -0.43(-6.20%)
Aug 01, 2008 7.015 7.069 6.879 6.985 83,690 -0.15(-2.13%)
Jul 31, 2008 7.099 7.221 6.917 7.137 52,930 -0.02(-0.32%)
Jul 30, 2008 7.259 7.373 7.114 7.160 79,362 -0.15(-2.08%)
Jul 29, 2008 7.312 7.312 7.091 7.312 91,180 +0.18(+2.56%)
Jul 28, 2008 7.357 7.403 6.985 7.129 79,192 -0.20(-2.70%)
Jul 25, 2008 7.418 7.525 7.221 7.327 76,117 -0.16(-2.13%)
Jul 24, 2008 7.449 7.601 7.297 7.487 135,796 +0.02(+0.31%)
Jul 23, 2008 7.418 7.608 7.335 7.464 105,186 +0.02(+0.20%)
Jul 22, 2008 7.297 7.616 7.281 7.449 154,144 +0.04(+0.51%)
Jul 21, 2008 7.129 7.525 7.129 7.411 250,645 +0.24(+3.39%)
Jul 18, 2008 7.076 7.281 6.871 7.167 174,839 +0.14(+2.06%)
Jul 17, 2008 6.787 7.031 6.430 7.023 469,234 +0.22(+3.24%)
Jul 16, 2008 6.445 6.841 6.369 6.803 150,888 +0.33(+5.05%)
Jul 15, 2008 6.081 6.635 5.837 6.476 111,945 +0.32(+5.19%)
Jul 14, 2008 5.997 6.309 5.951 6.157 164,665 +0.14(+2.40%)
Jul 11, 2008 5.815 6.134 5.647 6.012 118,883 +0.12(+2.06%)
Jul 10, 2008 5.875 5.959 5.655 5.891 114,249 -0.04(-0.64%)
Jul 09, 2008 5.807 6.271 5.518 5.929 419,686 +0.11(+1.96%)
Jul 08, 2008 5.511 5.913 5.435 5.815 110,296 +0.24(+4.37%)
Jul 07, 2008 5.883 6.005 5.473 5.571 152,677 -0.31(-5.30%)
Jul 04, 2008 5.822 5.944 5.723 5.883 136,994 +0.00(+0.00%)
Jul 03, 2008 5.822 5.944 5.723 5.883 136,994 +0.05(+0.91%)
Jul 02, 2008 6.035 6.217 5.754 5.830 175,756 -0.27(-4.48%)
Jul 01, 2008 6.179 6.248 5.944 6.103 197,436 -0.10(-1.59%)
Jun 30, 2008 6.696 6.749 6.202 6.202 150,975 -0.51(-7.59%)
Jun 27, 2008 6.567 7.084 6.499 6.711 1,614,531 +0.14(+2.20%)
Jun 26, 2008 7.221 7.221 6.263 6.567 377,018 -0.73(-10.00%)
Jun 25, 2008 6.924 7.297 6.901 7.297 127,485 +0.38(+5.49%)
Jun 24, 2008 7.031 7.069 6.841 6.917 250,024 -0.20(-2.78%)
Jun 23, 2008 7.145 7.145 6.955 7.114 122,627 +0.08(+1.08%)
Jun 20, 2008 7.099 7.152 7.000 7.038 303,036 -0.09(-1.28%)
Jun 19, 2008 6.977 7.160 6.924 7.129 76,782 +0.12(+1.74%)
Jun 18, 2008 6.924 7.023 6.825 7.008 139,086 -0.06(-0.86%)
Jun 17, 2008 6.939 7.084 6.879 7.069 130,580 +0.11(+1.53%)
Jun 16, 2008 6.841 7.000 6.742 6.962 152,596 +0.11(+1.66%)
Jun 13, 2008 6.727 6.894 6.555 6.848 138,465 +0.19(+2.85%)
Jun 12, 2008 6.704 6.841 6.658 6.658 85,936 -0.01(-0.11%)
Jun 11, 2008 6.696 6.803 6.620 6.666 107,589 -0.08(-1.24%)
Jun 10, 2008 6.803 6.833 6.590 6.749 158,778 -0.11(-1.55%)
Jun 09, 2008 6.461 6.879 6.392 6.856 208,986 +0.39(+5.99%)
Jun 06, 2008 6.787 6.795 6.461 6.468 137,319 -0.30(-4.38%)
Jun 05, 2008 6.438 6.795 6.430 6.765 198,232 +0.32(+4.95%)
Jun 04, 2008 6.461 6.506 6.286 6.445 146,934 -0.03(-0.47%)
Jun 03, 2008 6.430 6.537 6.293 6.476 154,189 +0.05(+0.71%)
Jun 02, 2008 6.476 6.514 6.293 6.430 172,736 -0.03(-0.47%)
May 30, 2008 6.506 6.552 6.240 6.461 275,429 -0.04(-0.58%)
May 29, 2008 6.278 6.575 6.210 6.499 228,092 +0.21(+3.26%)
May 28, 2008 6.483 6.537 6.195 6.293 89,165 -0.19(-2.93%)
May 27, 2008 6.392 6.575 6.385 6.483 152,040 +0.04(+0.59%)
May 26, 2008 6.461 6.567 6.271 6.445 0 +0.00(+0.00%)
May 23, 2008 6.461 6.567 6.271 6.445 159,155 -0.06(-0.93%)
May 22, 2008 6.293 6.734 6.293 6.506 200,942 +0.25(+4.01%)
May 21, 2008 6.635 6.651 6.255 6.255 146,097 -0.36(-5.40%)
May 20, 2008 6.651 6.696 6.468 6.613 92,924 +0.00(+0.00%)
May 19, 2008 6.263 6.803 6.263 6.613 345,963 +0.35(+5.58%)
May 16, 2008 6.316 6.415 6.088 6.263 156,925 -0.05(-0.72%)
May 15, 2008 6.385 6.404 6.157 6.309 184,953 -0.08(-1.19%)
May 14, 2008 6.050 6.461 6.027 6.385 394,079 +0.37(+6.19%)
May 13, 2008 5.807 6.065 5.697 6.012 297,113 +0.21(+3.67%)
May 12, 2008 5.473 5.868 5.473 5.799 283,925 +0.41(+7.62%)
May 09, 2008 5.366 5.587 5.298 5.389 105,018 -0.01(-0.14%)
May 08, 2008 5.108 5.397 5.009 5.397 207,874 +0.32(+6.29%)
May 07, 2008 4.872 5.282 4.872 5.077 249,418 +0.30(+6.37%)
May 06, 2008 4.636 4.804 4.636 4.773 138,452 +0.15(+3.29%)
May 05, 2008 4.788 4.788 4.621 4.621 113,360 -0.17(-3.49%)
May 02, 2008 4.826 4.857 4.674 4.788 134,262 +0.01(+0.16%)
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.