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

Standard Motor Products (NY: SMP )

31.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 8.736 8.872 8.015 8.084 321,218 -0.67(-7.63%)
Apr 29, 2010 8.258 8.774 8.129 8.751 193,478 +0.59(+7.25%)
Apr 28, 2010 8.031 8.250 7.924 8.159 139,326 +0.17(+2.09%)
Apr 27, 2010 8.311 8.432 7.947 7.993 169,155 -0.35(-4.18%)
Apr 26, 2010 8.470 8.523 8.304 8.341 86,910 -0.10(-1.17%)
Apr 23, 2010 8.410 8.440 8.106 8.440 151,399 +0.05(+0.63%)
Apr 22, 2010 8.182 8.395 7.985 8.387 86,716 +0.11(+1.28%)
Apr 21, 2010 8.266 8.341 8.122 8.281 120,789 +0.02(+0.18%)
Apr 20, 2010 8.182 8.304 8.046 8.266 99,056 +0.11(+1.30%)
Apr 19, 2010 8.046 8.197 7.698 8.159 129,155 +0.15(+1.89%)
Apr 16, 2010 8.197 8.341 7.864 8.008 127,622 -0.20(-2.40%)
Apr 15, 2010 8.144 8.228 8.008 8.205 118,481 +0.08(+0.93%)
Apr 14, 2010 8.008 8.167 7.841 8.129 94,511 +0.15(+1.90%)
Apr 13, 2010 7.826 8.031 7.773 7.977 83,337 +0.09(+1.15%)
Apr 12, 2010 7.962 7.985 7.765 7.886 128,851 -0.14(-1.70%)
Apr 09, 2010 8.061 8.137 7.871 8.023 70,107 -0.07(-0.84%)
Apr 08, 2010 7.841 8.106 7.750 8.091 138,615 +0.23(+2.89%)
Apr 07, 2010 7.962 8.114 7.826 7.864 141,295 -0.15(-1.89%)
Apr 06, 2010 8.281 8.364 7.902 8.015 158,354 +0.11(+1.34%)
Apr 05, 2010 7.962 8.372 7.826 7.909 254,546 +0.02(+0.19%)
Apr 01, 2010 7.621 7.894 7.894 7.894 228,006 +0.37(+4.94%)
Mar 31, 2010 7.849 7.871 7.522 7.522 237,094 -0.38(-4.80%)
Mar 30, 2010 8.031 8.144 7.864 7.902 131,321 -0.14(-1.79%)
Mar 29, 2010 8.258 8.395 7.977 8.046 167,155 -0.15(-1.85%)
Mar 26, 2010 8.372 8.539 8.152 8.197 176,924 -0.10(-1.19%)
Mar 25, 2010 8.455 8.486 8.281 8.296 237,346 -0.05(-0.64%)
Mar 24, 2010 8.137 8.402 8.008 8.349 390,972 +0.21(+2.61%)
Mar 23, 2010 7.795 8.190 7.765 8.137 379,751 +0.42(+5.40%)
Mar 22, 2010 7.204 7.735 7.204 7.720 199,818 +0.48(+6.60%)
Mar 19, 2010 7.295 7.340 7.128 7.242 324,676 -0.03(-0.42%)
Mar 18, 2010 7.318 7.348 7.128 7.272 138,094 +0.02(+0.31%)
Mar 17, 2010 7.280 7.485 7.136 7.249 188,239 -0.01(-0.10%)
Mar 16, 2010 7.234 7.272 7.113 7.257 244,132 +0.04(+0.53%)
Mar 15, 2010 7.265 7.287 7.196 7.219 340,556 -0.35(-4.61%)
Mar 12, 2010 7.788 7.795 7.568 7.568 338,273 -0.17(-2.16%)
Mar 11, 2010 7.553 7.788 7.431 7.735 244,909 +0.08(+0.99%)
Mar 10, 2010 7.826 8.000 7.598 7.659 337,024 -0.06(-0.79%)
Mar 09, 2010 7.704 8.053 7.531 7.720 342,926 +0.02(+0.20%)
Mar 08, 2010 8.015 8.015 7.682 7.704 340,395 -0.27(-3.33%)
Mar 05, 2010 6.984 8.152 6.984 7.970 1,118,482 +1.42(+21.64%)
Mar 04, 2010 6.582 6.703 6.385 6.552 206,898 -0.04(-0.58%)
Mar 03, 2010 6.620 6.681 6.476 6.590 138,142 -0.01(-0.12%)
Mar 02, 2010 6.491 6.628 6.347 6.597 155,922 +0.19(+2.96%)
Mar 01, 2010 6.203 6.521 6.142 6.408 209,259 +0.26(+4.19%)
Feb 26, 2010 6.461 6.506 6.142 6.150 123,412 -0.32(-4.92%)
Feb 25, 2010 6.393 6.499 6.203 6.468 128,631 -0.04(-0.58%)
Feb 24, 2010 6.294 6.635 6.271 6.506 135,409 +0.23(+3.62%)
Feb 23, 2010 6.347 6.430 5.991 6.279 257,140 -0.11(-1.66%)
Feb 22, 2010 6.423 6.468 6.195 6.385 85,402 -0.05(-0.71%)
Feb 19, 2010 6.339 6.430 6.279 6.430 137,865 +0.09(+1.44%)
Feb 18, 2010 6.332 6.408 6.142 6.339 191,244 +0.02(+0.24%)
Feb 17, 2010 6.279 6.332 6.173 6.324 204,084 +0.16(+2.58%)
Feb 16, 2010 5.930 6.180 5.771 6.165 216,437 +0.28(+4.77%)
Feb 12, 2010 5.816 5.885 5.885 5.885 287,612 -0.01(-0.13%)
Feb 11, 2010 5.824 5.900 5.642 5.892 186,787 +0.06(+1.04%)
Feb 10, 2010 5.703 5.900 5.475 5.831 144,267 +0.08(+1.32%)
Feb 09, 2010 5.861 5.861 5.394 5.756 195,037 -0.02(-0.26%)
Feb 08, 2010 5.673 5.884 5.499 5.771 183,027 +0.08(+1.32%)
Feb 05, 2010 5.665 5.725 5.273 5.695 296,454 -0.04(-0.66%)
Feb 04, 2010 5.944 6.027 5.703 5.733 397,070 -0.23(-3.91%)
Feb 03, 2010 5.982 6.095 5.884 5.967 117,559 -0.06(-1.00%)
Feb 02, 2010 5.929 6.057 5.876 6.027 282,044 +0.16(+2.70%)
Feb 01, 2010 5.914 6.095 5.838 5.869 216,240 -0.04(-0.64%)
Jan 29, 2010 5.951 6.177 5.846 5.906 267,148 -0.01(-0.13%)
Jan 28, 2010 6.223 6.223 5.838 5.914 259,053 -0.28(-4.50%)
Jan 27, 2010 5.951 6.245 5.846 6.193 243,541 +0.23(+3.79%)
Jan 26, 2010 6.162 6.162 5.869 5.967 295,144 -0.19(-3.06%)
Jan 25, 2010 6.275 6.328 6.102 6.155 190,773 +0.02(+0.37%)
Jan 22, 2010 6.562 6.592 6.095 6.132 385,897 -0.40(-6.11%)
Jan 21, 2010 6.810 6.984 6.524 6.532 232,880 -0.28(-4.09%)
Jan 20, 2010 7.127 7.127 6.690 6.810 306,208 -0.38(-5.24%)
Jan 19, 2010 6.637 7.194 6.637 7.187 242,029 +0.42(+6.24%)
Jan 15, 2010 7.066 6.765 6.765 6.765 340,479 -0.26(-3.65%)
Jan 14, 2010 7.006 7.187 6.976 7.021 234,053 +0.06(+0.87%)
Jan 13, 2010 6.366 6.999 6.351 6.961 344,760 +0.63(+9.87%)
Jan 12, 2010 6.381 6.599 6.268 6.336 252,931 -0.08(-1.29%)
Jan 11, 2010 6.908 6.938 6.358 6.419 408,851 -0.47(-6.78%)
Jan 08, 2010 6.720 6.901 6.705 6.886 128,259 +0.17(+2.47%)
Jan 07, 2010 6.660 6.780 6.607 6.720 319,813 +0.17(+2.53%)
Jan 06, 2010 6.622 6.705 6.516 6.554 198,995 -0.06(-0.91%)
Jan 05, 2010 6.712 6.773 6.524 6.614 246,026 -0.05(-0.68%)
Jan 04, 2010 6.607 6.720 6.547 6.660 140,841 +0.24(+3.76%)
Dec 31, 2009 6.735 6.419 6.419 6.419 138,846 -0.30(-4.48%)
Dec 30, 2009 6.584 6.822 6.501 6.720 173,068 +0.08(+1.25%)
Dec 29, 2009 6.758 6.758 6.449 6.637 128,782 -0.12(-1.78%)
Dec 28, 2009 6.863 6.976 6.607 6.758 88,737 +0.02(+0.22%)
Dec 24, 2009 6.788 6.840 6.645 6.742 22,037 +0.00(+0.00%)
Dec 23, 2009 6.878 7.036 6.682 6.742 88,978 -0.08(-1.10%)
Dec 22, 2009 6.961 7.149 6.810 6.818 169,403 -0.14(-2.06%)
Dec 21, 2009 6.539 7.044 6.539 6.961 204,920 +0.42(+6.45%)
Dec 18, 2009 7.059 7.089 6.509 6.539 935,333 -0.44(-6.36%)
Dec 17, 2009 6.886 7.187 6.871 6.984 240,229 +0.06(+0.93%)
Dec 16, 2009 7.503 7.541 6.920 6.920 328,958 -0.54(-7.22%)
Dec 15, 2009 7.164 7.473 7.074 7.458 251,581 +0.17(+2.38%)
Dec 14, 2009 7.156 7.353 7.149 7.285 153,511 +0.28(+3.98%)
Dec 11, 2009 7.014 7.149 6.871 7.006 151,609 +0.01(+0.11%)
Dec 10, 2009 7.202 7.270 6.976 6.999 115,741 -0.20(-2.72%)
Dec 09, 2009 7.255 7.323 6.991 7.194 81,314 -0.02(-0.31%)
Dec 08, 2009 7.164 7.360 7.014 7.217 195,123 +0.01(+0.10%)
Dec 07, 2009 7.375 7.375 7.014 7.210 151,965 -0.20(-2.64%)
Dec 04, 2009 7.179 7.481 7.097 7.405 296,424 +0.39(+5.59%)
Dec 03, 2009 6.938 7.202 6.938 7.014 228,689 +0.12(+1.75%)
Dec 02, 2009 6.946 7.194 6.848 6.893 150,072 -0.05(-0.76%)
Dec 01, 2009 6.818 7.074 6.727 6.946 253,209 +0.17(+2.56%)
Nov 30, 2009 6.878 6.976 6.498 6.773 260,233 -0.05(-0.77%)
Nov 27, 2009 6.938 6.968 6.720 6.825 90,738 -0.51(-6.98%)
Nov 25, 2009 7.466 7.571 7.262 7.338 199,076 -0.12(-1.62%)
Nov 24, 2009 7.767 7.771 7.232 7.458 257,945 -0.28(-3.60%)
Nov 23, 2009 7.805 8.114 7.596 7.737 172,836 +0.17(+2.19%)
Nov 20, 2009 7.639 7.722 7.383 7.571 271,900 -0.17(-2.24%)
Nov 19, 2009 7.413 7.850 7.285 7.744 642,069 +0.18(+2.39%)
Nov 18, 2009 7.631 7.631 7.398 7.564 352,104 -0.04(-0.50%)
Nov 17, 2009 7.609 7.729 7.300 7.601 317,021 +0.01(+0.10%)
Nov 16, 2009 6.886 7.654 6.886 7.594 409,930 +0.70(+10.16%)
Nov 13, 2009 6.758 6.968 6.682 6.893 318,630 +0.18(+2.69%)
Nov 12, 2009 6.803 7.006 6.705 6.712 389,115 -0.08(-1.22%)
Nov 11, 2009 6.773 7.006 6.705 6.795 466,897 +0.11(+1.69%)
Nov 10, 2009 6.773 6.961 6.486 6.682 751,415 +0.05(+0.68%)
Nov 09, 2009 6.358 6.705 6.275 6.637 239,992 +0.36(+5.76%)
Nov 06, 2009 6.298 6.562 6.238 6.275 290,494 -0.08(-1.19%)
Nov 05, 2009 6.419 6.486 6.275 6.351 392,908 +0.04(+0.60%)
Nov 04, 2009 6.456 6.554 6.306 6.313 387,435 -0.11(-1.64%)
Nov 03, 2009 6.057 6.569 5.967 6.419 611,740 +0.29(+4.67%)
Nov 02, 2009 6.328 6.516 5.951 6.132 975,944 -0.17(-2.63%)
Oct 30, 2009 6.562 6.780 6.275 6.298 5,650,283 -1.13(-15.21%)
Oct 29, 2009 7.097 7.609 7.097 7.428 547,176 +0.38(+5.34%)
Oct 28, 2009 7.503 7.503 6.878 7.051 731,464 -0.46(-6.12%)
Oct 27, 2009 8.603 8.754 7.413 7.511 906,385 -1.48(-16.43%)
Oct 26, 2009 9.439 9.748 8.972 8.987 557,842 -0.30(-3.24%)
Oct 23, 2009 10.27 10.37 9.191 9.289 541,418 -1.19(-11.36%)
Oct 22, 2009 9.899 10.83 9.364 10.48 272,734 +0.53(+5.30%)
Oct 21, 2009 10.68 10.74 9.944 9.952 292,788 -0.84(-7.75%)
Oct 20, 2009 10.73 10.92 10.58 10.79 150,187 -0.69(-6.04%)
Oct 19, 2009 11.22 11.64 11.22 11.48 218,079 +0.28(+2.49%)
Oct 16, 2009 11.46 11.51 11.04 11.20 299,036 -0.41(-3.50%)
Oct 15, 2009 11.53 11.82 11.41 11.61 229,574 -0.08(-0.71%)
Oct 14, 2009 11.59 11.71 11.44 11.69 138,524 +0.22(+1.90%)
Oct 13, 2009 11.45 11.59 11.15 11.47 111,950 +0.05(+0.40%)
Oct 12, 2009 11.59 11.71 11.29 11.43 174,016 -0.20(-1.69%)
Oct 09, 2009 11.53 11.68 11.14 11.62 126,084 -0.01(-0.06%)
Oct 08, 2009 11.68 11.83 11.35 11.63 238,095 -0.04(-0.32%)
Oct 07, 2009 11.60 11.72 11.45 11.67 166,082 -0.02(-0.19%)
Oct 06, 2009 11.49 11.71 11.25 11.69 298,027 +0.38(+3.40%)
Oct 05, 2009 10.52 11.37 10.44 11.31 178,120 +0.81(+7.75%)
Oct 02, 2009 10.57 10.98 10.26 10.49 357,011 -0.22(-2.04%)
Oct 01, 2009 11.57 11.57 10.64 10.71 360,543 -0.74(-6.45%)
Sep 30, 2009 11.56 11.62 10.96 11.45 421,195 -0.08(-0.72%)
Sep 29, 2009 11.42 11.68 11.19 11.53 162,185 +0.12(+1.06%)
Sep 28, 2009 10.98 11.56 10.91 11.41 207,809 +0.43(+3.91%)
Sep 25, 2009 10.77 11.08 10.58 10.98 113,964 +0.18(+1.67%)
Sep 24, 2009 11.31 11.31 10.53 10.80 269,484 -0.54(-4.78%)
Sep 23, 2009 11.04 11.84 10.94 11.35 376,422 +0.36(+3.29%)
Sep 22, 2009 10.90 11.36 10.64 10.98 218,650 +0.23(+2.17%)
Sep 21, 2009 10.46 10.80 10.16 10.75 141,904 +0.16(+1.49%)
Sep 18, 2009 11.01 11.29 10.11 10.59 782,184 -0.36(-3.30%)
Sep 17, 2009 11.00 11.07 10.58 10.95 189,807 -0.08(-0.68%)
Sep 16, 2009 11.11 11.11 10.70 11.03 231,684 -0.02(-0.20%)
Sep 15, 2009 10.75 11.05 10.75 11.05 209,860 +0.20(+1.80%)
Sep 14, 2009 10.74 10.87 10.31 10.86 289,358 -0.01(-0.07%)
Sep 11, 2009 10.80 10.98 10.61 10.86 204,505 +0.08(+0.77%)
Sep 10, 2009 9.854 10.88 9.748 10.78 389,929 +0.95(+9.65%)
Sep 09, 2009 9.620 9.884 9.462 9.831 212,886 +0.28(+2.92%)
Sep 08, 2009 9.432 9.733 9.432 9.552 212,602 +0.18(+1.93%)
Sep 04, 2009 8.927 9.447 8.761 9.372 136,396 +0.47(+5.25%)
Sep 03, 2009 8.995 9.078 8.664 8.905 122,547 -0.02(-0.25%)
Sep 02, 2009 8.566 9.349 8.453 8.927 232,265 +0.36(+4.22%)
Sep 01, 2009 9.342 9.692 8.475 8.566 239,980 -0.76(-8.16%)
Aug 31, 2009 9.432 9.560 9.093 9.326 278,473 -0.21(-2.21%)
Aug 28, 2009 9.778 9.778 9.304 9.537 131,005 -0.18(-1.86%)
Aug 27, 2009 9.756 9.786 9.417 9.718 148,620 +0.01(+0.08%)
Aug 26, 2009 9.507 9.794 9.439 9.711 360,288 +0.29(+3.12%)
Aug 25, 2009 9.003 9.417 8.987 9.417 474,092 +0.43(+4.78%)
Aug 24, 2009 8.965 9.259 8.950 8.987 117,823 -0.05(-0.50%)
Aug 21, 2009 8.987 9.250 8.882 9.033 257,985 +0.15(+1.70%)
Aug 20, 2009 8.543 8.995 8.505 8.882 321,301 +0.30(+3.51%)
Aug 19, 2009 8.874 9.123 8.453 8.581 268,281 -0.35(-3.96%)
Aug 18, 2009 8.648 9.131 8.415 8.935 254,309 +0.57(+6.75%)
Aug 17, 2009 8.754 8.799 8.287 8.370 187,126 -0.71(-7.80%)
Aug 14, 2009 9.116 9.259 8.731 9.078 203,262 -0.07(-0.74%)
Aug 13, 2009 9.349 9.417 9.055 9.146 111,146 -0.07(-0.74%)
Aug 12, 2009 8.784 9.311 8.754 9.213 339,264 +0.47(+5.34%)
Aug 11, 2009 8.784 8.882 8.460 8.746 256,621 -0.11(-1.28%)
Aug 10, 2009 8.287 8.890 8.159 8.859 348,430 +0.63(+7.59%)
Aug 07, 2009 7.955 8.468 7.918 8.234 236,365 +0.41(+5.30%)
Aug 06, 2009 8.475 8.626 7.722 7.820 230,931 -0.68(-7.98%)
Aug 05, 2009 8.490 9.583 7.910 8.498 364,500 -0.37(-4.16%)
Aug 04, 2009 8.551 8.920 8.528 8.867 214,695 +0.27(+3.16%)
Aug 03, 2009 8.611 8.701 7.910 8.596 295,103 +0.18(+2.15%)
Jul 31, 2009 8.664 8.837 8.407 8.415 161,789 -0.35(-3.96%)
Jul 30, 2009 8.332 8.807 8.264 8.761 173,497 +0.57(+6.99%)
Jul 29, 2009 8.535 8.581 8.151 8.189 109,359 -0.35(-4.06%)
Jul 28, 2009 8.626 8.852 8.242 8.535 206,225 -0.23(-2.66%)
Jul 27, 2009 8.633 8.950 8.362 8.769 366,870 +0.24(+2.83%)
Jul 24, 2009 8.370 8.656 7.564 8.528 619 +0.08(+0.98%)
Jul 23, 2009 8.272 8.475 8.099 8.445 199,563 +0.17(+2.09%)
Jul 22, 2009 7.775 8.279 7.594 8.272 251,893 +0.41(+5.27%)
Jul 21, 2009 8.136 8.174 7.760 7.857 236,502 -0.25(-3.07%)
Jul 20, 2009 7.970 8.204 7.767 8.106 369,371 +0.15(+1.89%)
Jul 17, 2009 7.458 7.955 7.375 7.955 332,958 +0.53(+7.10%)
Jul 16, 2009 7.149 7.451 7.074 7.428 311,616 +0.28(+3.90%)
Jul 15, 2009 6.931 7.149 6.833 7.149 293,793 +0.30(+4.40%)
Jul 14, 2009 6.584 6.931 6.498 6.848 200,847 +0.29(+4.48%)
Jul 13, 2009 6.524 6.712 6.426 6.554 193,239 +0.07(+1.05%)
Jul 10, 2009 6.177 6.494 6.177 6.486 144,857 +0.26(+4.11%)
Jul 09, 2009 6.223 6.441 6.140 6.230 169,484 +0.07(+1.10%)
Jul 08, 2009 6.321 6.494 5.936 6.162 199,170 -0.15(-2.39%)
Jul 07, 2009 6.554 6.652 6.306 6.313 180,779 -0.21(-3.23%)
Jul 06, 2009 6.388 6.554 6.238 6.524 286,882 +0.03(+0.46%)
Jul 02, 2009 6.471 6.652 6.113 6.494 277,406 -0.22(-3.25%)
Jul 01, 2009 6.298 6.720 6.193 6.712 235,505 +0.48(+7.74%)
Jun 30, 2009 6.306 6.494 6.095 6.230 224,238 -0.09(-1.43%)
Jun 29, 2009 5.989 6.351 5.823 6.321 404,425 +0.20(+3.33%)
Jun 26, 2009 5.236 6.132 5.191 6.117 2,617,939 +0.88(+16.83%)
Jun 25, 2009 4.972 5.236 4.972 5.236 197,052 +0.27(+5.46%)
Jun 24, 2009 4.648 4.972 4.565 4.965 111,215 +0.38(+8.21%)
Jun 23, 2009 5.040 5.040 4.558 4.588 144,336 -0.43(-8.56%)
Jun 22, 2009 5.032 5.123 4.859 5.017 146,354 -0.11(-2.06%)
Jun 19, 2009 5.183 5.386 5.084 5.123 203,087 +0.22(+4.45%)
Jun 18, 2009 4.287 4.904 4.136 4.904 177,697 +0.61(+14.21%)
Jun 17, 2009 5.145 5.183 3.978 4.294 500,703 -0.84(-16.42%)
Jun 16, 2009 5.055 5.304 5.047 5.138 216,677 +0.09(+1.79%)
Jun 15, 2009 5.078 5.160 4.972 5.047 56,681 -0.19(-3.60%)
Jun 12, 2009 5.213 5.251 5.108 5.236 55,739 -0.02(-0.29%)
Jun 11, 2009 4.980 5.251 4.980 5.251 65,384 +0.27(+5.45%)
Jun 10, 2009 5.047 5.047 4.708 4.980 83,586 -0.03(-0.60%)
Jun 09, 2009 4.897 5.115 4.746 5.010 89,437 +0.11(+2.31%)
Jun 08, 2009 4.746 4.897 4.550 4.897 79,470 +0.09(+1.88%)
Jun 05, 2009 4.520 4.806 4.437 4.806 93,814 +0.31(+6.87%)
Jun 04, 2009 4.256 4.497 4.158 4.497 120,414 +0.22(+5.11%)
Jun 03, 2009 4.241 4.317 4.038 4.279 51,308 +0.02(+0.35%)
Jun 02, 2009 4.279 4.294 4.143 4.264 84,558 -0.03(-0.70%)
Jun 01, 2009 3.932 4.332 3.932 4.294 95,932 +0.32(+8.16%)
May 29, 2009 4.287 4.354 3.955 3.970 171,013 -0.30(-7.05%)
May 28, 2009 4.219 4.271 4.068 4.271 67,785 +0.05(+1.25%)
May 27, 2009 4.008 4.294 4.008 4.219 75,689 +0.27(+6.87%)
May 26, 2009 3.737 4.136 3.586 3.948 117,760 +0.06(+1.55%)
May 22, 2009 3.541 3.887 3.383 3.887 68,102 +0.35(+9.79%)
May 21, 2009 3.518 3.578 3.375 3.541 87,253 -0.02(-0.63%)
May 20, 2009 3.352 3.563 3.285 3.563 84,580 +0.21(+6.29%)
May 19, 2009 3.157 3.405 3.089 3.352 107,014 +0.11(+3.49%)
May 18, 2009 3.028 3.239 2.998 3.239 77,122 +0.20(+6.44%)
May 15, 2009 3.044 3.239 2.968 3.044 58,954 -0.01(-0.25%)
May 14, 2009 2.946 3.217 2.908 3.051 126,987 +0.08(+2.79%)
May 13, 2009 3.051 3.051 2.923 2.968 43,895 -0.09(-2.96%)
May 12, 2009 3.292 3.413 3.006 3.059 62,739 -0.17(-5.14%)
May 11, 2009 3.300 3.428 3.179 3.224 81,696 -0.09(-2.73%)
May 08, 2009 3.390 3.518 3.247 3.315 75,729 +0.00(+0.00%)
May 07, 2009 3.398 3.624 2.840 3.315 170,030 -0.18(-5.17%)
May 06, 2009 3.239 3.496 2.539 3.496 189,106 +0.07(+1.98%)
May 05, 2009 3.013 3.428 2.998 3.428 148,599 +0.34(+10.98%)
May 04, 2009 3.157 3.179 3.006 3.089 196,347 -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.