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, 2010 8.814 8.951 8.087 8.156 318,377 -0.67(-7.63%)
Apr 29, 2010 8.332 8.852 8.202 8.829 191,767 +0.60(+7.25%)
Apr 28, 2010 8.102 8.324 7.995 8.232 138,094 +0.17(+2.09%)
Apr 27, 2010 8.385 8.508 8.018 8.064 167,659 -0.35(-4.18%)
Apr 26, 2010 8.546 8.599 8.378 8.416 86,141 -0.10(-1.17%)
Apr 23, 2010 8.485 8.515 8.179 8.515 150,060 +0.05(+0.63%)
Apr 22, 2010 8.255 8.469 8.056 8.462 85,949 +0.11(+1.28%)
Apr 21, 2010 8.339 8.416 8.194 8.355 119,720 +0.02(+0.18%)
Apr 20, 2010 8.255 8.378 8.117 8.339 98,180 +0.11(+1.30%)
Apr 19, 2010 8.117 8.271 7.766 8.232 128,012 +0.15(+1.89%)
Apr 16, 2010 8.271 8.416 7.934 8.079 126,494 -0.20(-2.40%)
Apr 15, 2010 8.217 8.301 8.079 8.278 117,433 +0.08(+0.93%)
Apr 14, 2010 8.079 8.240 7.911 8.202 93,675 +0.15(+1.90%)
Apr 13, 2010 7.896 8.102 7.842 8.049 82,600 +0.09(+1.15%)
Apr 12, 2010 8.033 8.056 7.834 7.957 127,712 -0.14(-1.70%)
Apr 09, 2010 8.133 8.209 7.942 8.095 69,486 -0.07(-0.84%)
Apr 08, 2010 7.911 8.179 7.819 8.163 137,389 +0.23(+2.89%)
Apr 07, 2010 8.033 8.186 7.896 7.934 140,045 -0.15(-1.89%)
Apr 06, 2010 8.355 8.439 7.972 8.087 156,953 +0.11(+1.34%)
Apr 05, 2010 8.033 8.446 7.896 7.980 252,295 +0.02(+0.19%)
Apr 01, 2010 7.689 7.964 7.964 7.964 225,989 +0.37(+4.94%)
Mar 31, 2010 7.919 7.942 7.590 7.590 234,997 -0.38(-4.80%)
Mar 30, 2010 8.102 8.217 7.934 7.972 130,160 -0.15(-1.79%)
Mar 29, 2010 8.332 8.469 8.049 8.117 165,676 -0.15(-1.85%)
Mar 26, 2010 8.446 8.615 8.225 8.271 175,359 -0.10(-1.19%)
Mar 25, 2010 8.531 8.561 8.355 8.370 235,247 -0.05(-0.64%)
Mar 24, 2010 8.209 8.477 8.079 8.424 387,514 +0.21(+2.61%)
Mar 23, 2010 7.865 8.263 7.834 8.209 376,392 +0.42(+5.40%)
Mar 22, 2010 7.268 7.804 7.268 7.789 198,051 +0.48(+6.60%)
Mar 19, 2010 7.360 7.406 7.192 7.307 321,804 -0.03(-0.42%)
Mar 18, 2010 7.383 7.414 7.192 7.337 136,873 +0.02(+0.31%)
Mar 17, 2010 7.345 7.551 7.199 7.314 186,574 -0.01(-0.10%)
Mar 16, 2010 7.299 7.337 7.176 7.322 241,973 +0.04(+0.53%)
Mar 15, 2010 7.329 7.352 7.261 7.284 337,544 -0.35(-4.61%)
Mar 12, 2010 7.857 7.865 7.635 7.635 335,281 -0.17(-2.16%)
Mar 11, 2010 7.620 7.857 7.498 7.804 242,743 +0.08(+0.99%)
Mar 10, 2010 7.896 8.072 7.666 7.727 334,043 -0.06(-0.79%)
Mar 09, 2010 7.773 8.125 7.598 7.789 339,892 +0.02(+0.20%)
Mar 08, 2010 8.087 8.087 7.750 7.773 337,384 -0.27(-3.33%)
Mar 05, 2010 7.046 8.225 7.046 8.041 1,108,589 +1.43(+21.64%)
Mar 04, 2010 6.641 6.763 6.442 6.610 205,068 -0.04(-0.58%)
Mar 03, 2010 6.679 6.740 6.534 6.649 136,920 -0.01(-0.11%)
Mar 02, 2010 6.549 6.687 6.404 6.656 154,543 +0.19(+2.96%)
Mar 01, 2010 6.258 6.580 6.197 6.465 207,408 +0.26(+4.19%)
Feb 26, 2010 6.518 6.564 6.197 6.205 122,320 -0.32(-4.92%)
Feb 25, 2010 6.450 6.557 6.258 6.526 127,493 -0.04(-0.58%)
Feb 24, 2010 6.350 6.694 6.327 6.564 134,212 +0.23(+3.62%)
Feb 23, 2010 6.404 6.488 6.044 6.335 254,866 -0.11(-1.66%)
Feb 22, 2010 6.480 6.526 6.251 6.442 84,647 -0.05(-0.71%)
Feb 19, 2010 6.396 6.488 6.335 6.488 136,645 +0.09(+1.44%)
Feb 18, 2010 6.388 6.465 6.197 6.396 189,552 +0.02(+0.24%)
Feb 17, 2010 6.335 6.388 6.228 6.381 202,279 +0.16(+2.58%)
Feb 16, 2010 5.983 6.235 5.822 6.220 214,522 +0.28(+4.77%)
Feb 12, 2010 5.868 5.937 5.937 5.937 285,068 -0.01(-0.13%)
Feb 11, 2010 5.876 5.952 5.692 5.945 185,135 +0.06(+1.04%)
Feb 10, 2010 5.753 5.952 5.524 5.883 142,991 +0.08(+1.32%)
Feb 09, 2010 5.913 5.913 5.442 5.807 193,311 -0.02(-0.26%)
Feb 08, 2010 5.723 5.936 5.549 5.822 181,409 +0.08(+1.32%)
Feb 05, 2010 5.716 5.777 5.321 5.746 293,832 -0.04(-0.66%)
Feb 04, 2010 5.997 6.081 5.754 5.784 393,558 -0.24(-3.91%)
Feb 03, 2010 6.035 6.149 5.936 6.020 116,519 -0.06(-1.00%)
Feb 02, 2010 5.982 6.111 5.929 6.081 279,549 +0.16(+2.70%)
Feb 01, 2010 5.967 6.149 5.891 5.921 214,328 -0.04(-0.64%)
Jan 29, 2010 6.005 6.233 5.898 5.959 264,785 -0.01(-0.13%)
Jan 28, 2010 6.278 6.278 5.891 5.967 256,762 -0.28(-4.50%)
Jan 27, 2010 6.005 6.301 5.898 6.248 241,387 +0.23(+3.79%)
Jan 26, 2010 6.217 6.217 5.921 6.020 292,534 -0.19(-3.06%)
Jan 25, 2010 6.331 6.385 6.157 6.210 189,085 +0.02(+0.37%)
Jan 22, 2010 6.620 6.651 6.149 6.187 382,484 -0.40(-6.11%)
Jan 21, 2010 6.871 7.046 6.582 6.590 230,820 -0.28(-4.09%)
Jan 20, 2010 7.190 7.190 6.749 6.871 303,500 -0.38(-5.24%)
Jan 19, 2010 6.696 7.259 6.696 7.251 239,889 +0.43(+6.24%)
Jan 15, 2010 7.129 6.825 6.825 6.825 337,467 -0.26(-3.65%)
Jan 14, 2010 7.069 7.251 7.038 7.084 231,983 +0.06(+0.87%)
Jan 13, 2010 6.423 7.061 6.407 7.023 341,710 +0.63(+9.87%)
Jan 12, 2010 6.438 6.658 6.324 6.392 250,694 -0.08(-1.29%)
Jan 11, 2010 6.970 7.000 6.415 6.476 405,235 -0.47(-6.78%)
Jan 08, 2010 6.780 6.962 6.765 6.947 127,124 +0.17(+2.47%)
Jan 07, 2010 6.719 6.841 6.666 6.780 316,984 +0.17(+2.53%)
Jan 06, 2010 6.681 6.765 6.575 6.613 197,235 -0.06(-0.91%)
Jan 05, 2010 6.772 6.833 6.582 6.673 243,850 -0.05(-0.68%)
Jan 04, 2010 6.666 6.780 6.605 6.719 139,595 +0.24(+3.76%)
Dec 31, 2009 6.795 6.476 6.476 6.476 137,618 -0.30(-4.48%)
Dec 30, 2009 6.643 6.882 6.559 6.780 171,537 +0.08(+1.25%)
Dec 29, 2009 6.818 6.818 6.506 6.696 127,643 -0.12(-1.78%)
Dec 28, 2009 6.924 7.038 6.666 6.818 87,952 +0.02(+0.22%)
Dec 24, 2009 6.848 6.901 6.704 6.803 21,842 +0.00(+0.00%)
Dec 23, 2009 6.939 7.099 6.742 6.803 88,191 -0.08(-1.10%)
Dec 22, 2009 7.023 7.213 6.871 6.879 167,905 -0.14(-2.06%)
Dec 21, 2009 6.597 7.107 6.597 7.023 203,108 +0.43(+6.45%)
Dec 18, 2009 7.122 7.152 6.567 6.597 927,060 -0.45(-6.36%)
Dec 17, 2009 6.947 7.251 6.932 7.046 238,104 +0.06(+0.93%)
Dec 16, 2009 7.570 7.608 6.981 6.981 326,049 -0.54(-7.22%)
Dec 15, 2009 7.228 7.540 7.137 7.525 249,356 +0.17(+2.38%)
Dec 14, 2009 7.220 7.418 7.213 7.350 152,153 +0.28(+3.98%)
Dec 11, 2009 7.076 7.213 6.932 7.069 150,268 +0.01(+0.11%)
Dec 10, 2009 7.266 7.335 7.038 7.061 114,718 -0.20(-2.72%)
Dec 09, 2009 7.319 7.388 7.053 7.259 80,594 -0.02(-0.31%)
Dec 08, 2009 7.228 7.426 7.076 7.281 193,397 +0.01(+0.10%)
Dec 07, 2009 7.441 7.441 7.076 7.274 150,621 -0.20(-2.64%)
Dec 04, 2009 7.243 7.548 7.160 7.472 293,802 +0.40(+5.59%)
Dec 03, 2009 7.000 7.266 7.000 7.076 226,666 +0.12(+1.75%)
Dec 02, 2009 7.008 7.259 6.909 6.955 148,745 -0.05(-0.76%)
Dec 01, 2009 6.879 7.137 6.787 7.008 250,969 +0.17(+2.56%)
Nov 30, 2009 6.939 7.038 6.556 6.833 257,932 -0.05(-0.77%)
Nov 27, 2009 7.000 7.031 6.780 6.886 89,936 -0.52(-6.98%)
Nov 25, 2009 7.532 7.639 7.327 7.403 197,315 -0.12(-1.62%)
Nov 24, 2009 7.836 7.840 7.297 7.525 255,663 -0.28(-3.60%)
Nov 23, 2009 7.874 8.186 7.663 7.806 171,307 +0.17(+2.19%)
Nov 20, 2009 7.707 7.791 7.449 7.639 269,495 -0.17(-2.24%)
Nov 19, 2009 7.479 7.920 7.350 7.814 636,390 +0.18(+2.39%)
Nov 18, 2009 7.700 7.700 7.464 7.631 348,990 -0.04(-0.50%)
Nov 17, 2009 7.677 7.798 7.365 7.669 314,217 +0.01(+0.10%)
Nov 16, 2009 6.947 7.722 6.947 7.662 406,304 +0.71(+10.16%)
Nov 13, 2009 6.818 7.031 6.742 6.955 315,812 +0.18(+2.69%)
Nov 12, 2009 6.863 7.069 6.765 6.772 385,673 -0.08(-1.22%)
Nov 11, 2009 6.833 7.069 6.765 6.856 462,767 +0.11(+1.69%)
Nov 10, 2009 6.833 7.023 6.544 6.742 744,768 +0.05(+0.68%)
Nov 09, 2009 6.415 6.765 6.331 6.696 237,869 +0.36(+5.76%)
Nov 06, 2009 6.354 6.620 6.293 6.331 287,925 -0.08(-1.19%)
Nov 05, 2009 6.476 6.544 6.331 6.407 389,432 +0.04(+0.60%)
Nov 04, 2009 6.514 6.613 6.362 6.369 384,008 -0.11(-1.64%)
Nov 03, 2009 6.111 6.628 6.020 6.476 606,329 +0.29(+4.67%)
Nov 02, 2009 6.385 6.575 6.005 6.187 967,311 -0.17(-2.63%)
Oct 30, 2009 6.620 6.841 6.331 6.354 5,600,305 -1.14(-15.21%)
Oct 29, 2009 7.160 7.677 7.160 7.494 542,336 +0.38(+5.34%)
Oct 28, 2009 7.570 7.570 6.939 7.114 724,994 -0.46(-6.12%)
Oct 27, 2009 8.680 8.832 7.479 7.578 898,368 -1.49(-16.43%)
Oct 26, 2009 9.524 9.835 9.052 9.068 552,907 -0.30(-3.24%)
Oct 23, 2009 10.36 10.46 9.273 9.372 536,629 -1.20(-11.36%)
Oct 22, 2009 9.987 10.92 9.448 10.57 270,321 +0.53(+5.30%)
Oct 21, 2009 10.77 10.83 10.03 10.04 290,198 -0.84(-7.75%)
Oct 20, 2009 10.82 11.02 10.68 10.88 148,859 -0.70(-6.04%)
Oct 19, 2009 11.32 11.74 11.32 11.58 216,150 +0.28(+2.49%)
Oct 16, 2009 11.56 11.61 11.14 11.30 296,391 -0.41(-3.50%)
Oct 15, 2009 11.63 11.93 11.51 11.71 227,544 -0.08(-0.71%)
Oct 14, 2009 11.70 11.81 11.55 11.80 137,298 +0.22(+1.90%)
Oct 13, 2009 11.55 11.70 11.25 11.58 110,960 +0.05(+0.40%)
Oct 12, 2009 11.69 11.81 11.39 11.53 172,477 -0.20(-1.68%)
Oct 09, 2009 11.64 11.78 11.24 11.73 124,969 -0.01(-0.06%)
Oct 08, 2009 11.79 11.93 11.45 11.74 235,989 -0.04(-0.32%)
Oct 07, 2009 11.71 11.83 11.55 11.77 164,613 -0.02(-0.19%)
Oct 06, 2009 11.59 11.82 11.35 11.80 295,391 +0.39(+3.40%)
Oct 05, 2009 10.61 11.47 10.53 11.41 176,545 +0.82(+7.75%)
Oct 02, 2009 10.66 11.07 10.35 10.59 353,853 -0.22(-2.04%)
Oct 01, 2009 11.67 11.67 10.74 10.81 357,354 -0.74(-6.45%)
Sep 30, 2009 11.66 11.73 11.06 11.55 417,469 -0.08(-0.72%)
Sep 29, 2009 11.52 11.78 11.29 11.64 160,750 +0.12(+1.06%)
Sep 28, 2009 11.07 11.66 11.01 11.52 205,971 +0.43(+3.91%)
Sep 25, 2009 10.87 11.18 10.68 11.08 112,956 +0.18(+1.67%)
Sep 24, 2009 11.41 11.41 10.63 10.90 267,100 -0.55(-4.78%)
Sep 23, 2009 11.14 11.94 11.04 11.45 373,093 +0.36(+3.29%)
Sep 22, 2009 11.00 11.46 10.74 11.08 216,716 +0.24(+2.17%)
Sep 21, 2009 10.55 10.90 10.25 10.85 140,649 +0.16(+1.49%)
Sep 18, 2009 11.10 11.39 10.20 10.69 775,265 -0.36(-3.30%)
Sep 17, 2009 11.10 11.17 10.67 11.05 188,128 -0.08(-0.68%)
Sep 16, 2009 11.21 11.21 10.79 11.13 229,634 -0.02(-0.20%)
Sep 15, 2009 10.85 11.15 10.85 11.15 208,003 +0.20(+1.81%)
Sep 14, 2009 10.83 10.97 10.40 10.95 286,799 -0.01(-0.07%)
Sep 11, 2009 10.89 11.08 10.70 10.96 202,696 +0.08(+0.77%)
Sep 10, 2009 9.942 10.98 9.835 10.88 386,480 +0.96(+9.65%)
Sep 09, 2009 9.706 9.972 9.547 9.919 211,003 +0.28(+2.92%)
Sep 08, 2009 9.516 9.820 9.516 9.638 210,722 +0.18(+1.93%)
Sep 04, 2009 9.007 9.531 8.840 9.455 135,189 +0.47(+5.25%)
Sep 03, 2009 9.075 9.159 8.741 8.984 121,463 -0.02(-0.25%)
Sep 02, 2009 8.642 9.432 8.528 9.007 230,210 +0.36(+4.22%)
Sep 01, 2009 9.425 9.778 8.551 8.642 237,857 -0.77(-8.16%)
Aug 31, 2009 9.516 9.645 9.174 9.410 276,010 -0.21(-2.21%)
Aug 28, 2009 9.866 9.866 9.387 9.623 129,846 -0.18(-1.86%)
Aug 27, 2009 9.843 9.873 9.501 9.805 147,305 +0.01(+0.08%)
Aug 26, 2009 9.592 9.881 9.524 9.797 357,101 +0.30(+3.12%)
Aug 25, 2009 9.083 9.501 9.068 9.501 469,898 +0.43(+4.78%)
Aug 24, 2009 9.045 9.341 9.030 9.068 116,780 -0.05(-0.50%)
Aug 21, 2009 9.068 9.332 8.961 9.113 255,703 +0.15(+1.70%)
Aug 20, 2009 8.619 9.075 8.581 8.961 318,459 +0.30(+3.51%)
Aug 19, 2009 8.954 9.204 8.528 8.657 265,908 -0.36(-3.96%)
Aug 18, 2009 8.726 9.212 8.490 9.014 252,060 +0.57(+6.75%)
Aug 17, 2009 8.832 8.878 8.361 8.444 185,471 -0.71(-7.80%)
Aug 14, 2009 9.197 9.341 8.809 9.159 201,465 -0.07(-0.74%)
Aug 13, 2009 9.432 9.501 9.136 9.227 110,163 -0.07(-0.74%)
Aug 12, 2009 8.862 9.394 8.832 9.296 336,264 +0.47(+5.34%)
Aug 11, 2009 8.862 8.961 8.536 8.824 254,352 -0.11(-1.28%)
Aug 10, 2009 8.361 8.969 8.232 8.938 345,348 +0.63(+7.59%)
Aug 07, 2009 8.026 8.543 7.988 8.308 234,275 +0.42(+5.30%)
Aug 06, 2009 8.551 8.703 7.791 7.890 228,888 -0.68(-7.98%)
Aug 05, 2009 8.566 9.668 7.981 8.574 361,276 -0.37(-4.16%)
Aug 04, 2009 8.627 8.999 8.604 8.946 212,796 +0.27(+3.16%)
Aug 03, 2009 8.688 8.779 7.981 8.672 292,493 +0.18(+2.15%)
Jul 31, 2009 8.741 8.916 8.482 8.490 160,358 -0.35(-3.96%)
Jul 30, 2009 8.406 8.885 8.338 8.840 171,962 +0.58(+6.99%)
Jul 29, 2009 8.612 8.657 8.224 8.262 108,392 -0.35(-4.06%)
Jul 28, 2009 8.703 8.931 8.315 8.612 204,401 -0.24(-2.66%)
Jul 27, 2009 8.710 9.030 8.437 8.847 363,625 +0.24(+2.83%)
Jul 24, 2009 8.444 8.733 7.631 8.604 614 +0.08(+0.98%)
Jul 23, 2009 8.346 8.551 8.171 8.520 197,798 +0.17(+2.09%)
Jul 22, 2009 7.844 8.353 7.662 8.346 249,665 +0.42(+5.27%)
Jul 21, 2009 8.209 8.247 7.829 7.928 234,410 -0.25(-3.07%)
Jul 20, 2009 8.042 8.277 7.836 8.178 366,104 +0.15(+1.89%)
Jul 17, 2009 7.525 8.026 7.441 8.026 330,013 +0.53(+7.10%)
Jul 16, 2009 7.213 7.517 7.137 7.494 308,860 +0.28(+3.90%)
Jul 15, 2009 6.993 7.213 6.894 7.213 291,194 +0.30(+4.40%)
Jul 14, 2009 6.643 6.993 6.556 6.909 199,070 +0.30(+4.48%)
Jul 13, 2009 6.582 6.772 6.483 6.613 191,530 +0.07(+1.05%)
Jul 10, 2009 6.233 6.552 6.233 6.544 143,575 +0.26(+4.11%)
Jul 09, 2009 6.278 6.499 6.195 6.286 167,985 +0.07(+1.10%)
Jul 08, 2009 6.377 6.552 5.989 6.217 197,408 -0.15(-2.39%)
Jul 07, 2009 6.613 6.711 6.362 6.369 179,180 -0.21(-3.23%)
Jul 06, 2009 6.445 6.613 6.293 6.582 284,345 +0.03(+0.46%)
Jul 02, 2009 6.529 6.711 6.168 6.552 274,952 -0.22(-3.25%)
Jul 01, 2009 6.354 6.780 6.248 6.772 233,422 +0.49(+7.74%)
Jun 30, 2009 6.362 6.552 6.149 6.286 222,255 -0.09(-1.43%)
Jun 29, 2009 6.043 6.407 5.875 6.377 400,848 +0.21(+3.33%)
Jun 26, 2009 5.282 6.187 5.237 6.172 2,594,783 +0.89(+16.83%)
Jun 25, 2009 5.016 5.282 5.016 5.282 195,309 +0.27(+5.46%)
Jun 24, 2009 4.690 5.016 4.606 5.009 110,231 +0.38(+8.21%)
Jun 23, 2009 5.085 5.085 4.598 4.629 143,060 -0.43(-8.56%)
Jun 22, 2009 5.077 5.168 4.902 5.062 145,059 -0.11(-2.06%)
Jun 19, 2009 5.229 5.435 5.130 5.168 201,291 +0.22(+4.45%)
Jun 18, 2009 4.325 4.948 4.173 4.948 176,125 +0.62(+14.21%)
Jun 17, 2009 5.191 5.229 4.013 4.332 496,275 -0.85(-16.42%)
Jun 16, 2009 5.100 5.351 5.092 5.184 214,761 +0.09(+1.79%)
Jun 15, 2009 5.123 5.207 5.016 5.092 56,180 -0.19(-3.60%)
Jun 12, 2009 5.260 5.298 5.153 5.282 55,246 -0.02(-0.29%)
Jun 11, 2009 5.024 5.298 5.024 5.298 64,805 +0.27(+5.45%)
Jun 10, 2009 5.092 5.092 4.750 5.024 82,847 -0.03(-0.60%)
Jun 09, 2009 4.940 5.161 4.788 5.054 88,646 +0.11(+2.31%)
Jun 08, 2009 4.788 4.940 4.591 4.940 78,767 +0.09(+1.88%)
Jun 05, 2009 4.560 4.849 4.477 4.849 92,984 +0.31(+6.87%)
Jun 04, 2009 4.294 4.538 4.196 4.538 119,349 +0.22(+5.11%)
Jun 03, 2009 4.279 4.355 4.074 4.317 50,854 +0.02(+0.35%)
Jun 02, 2009 4.317 4.332 4.180 4.302 83,810 -0.03(-0.70%)
Jun 01, 2009 3.968 4.370 3.968 4.332 95,084 +0.33(+8.16%)
May 29, 2009 4.325 4.393 3.990 4.006 169,500 -0.30(-7.05%)
May 28, 2009 4.256 4.310 4.104 4.310 67,185 +0.05(+1.25%)
May 27, 2009 4.044 4.332 4.044 4.256 75,020 +0.27(+6.87%)
May 26, 2009 3.770 4.173 3.618 3.983 116,719 +0.06(+1.55%)
May 22, 2009 3.572 3.922 3.413 3.922 67,500 +0.35(+9.79%)
May 21, 2009 3.550 3.610 3.405 3.572 86,481 -0.02(-0.63%)
May 20, 2009 3.382 3.595 3.314 3.595 83,832 +0.21(+6.29%)
May 19, 2009 3.185 3.436 3.116 3.382 106,067 +0.11(+3.49%)
May 18, 2009 3.055 3.268 3.025 3.268 76,440 +0.20(+6.44%)
May 15, 2009 3.071 3.268 2.995 3.071 58,432 -0.01(-0.25%)
May 14, 2009 2.972 3.246 2.934 3.078 125,864 +0.08(+2.79%)
May 13, 2009 3.078 3.078 2.949 2.995 43,507 -0.09(-2.96%)
May 12, 2009 3.322 3.443 3.033 3.086 62,184 -0.17(-5.14%)
May 11, 2009 3.329 3.458 3.208 3.253 80,973 -0.09(-2.73%)
May 08, 2009 3.420 3.550 3.276 3.344 75,059 +0.00(+0.00%)
May 07, 2009 3.428 3.656 2.865 3.344 168,526 -0.18(-5.17%)
May 06, 2009 3.268 3.527 2.561 3.527 187,433 +0.07(+1.98%)
May 05, 2009 3.040 3.458 3.025 3.458 147,284 +0.34(+10.98%)
May 04, 2009 3.185 3.208 3.033 3.116 194,610 -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.