Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mueller Water Products (NY: MWA )

19.20 +0.03 (+0.16%)
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 (%)
Apr 30, 2015 8.306 8.392 8.030 8.065 2,128,989 -0.30(-3.60%)
Apr 29, 2015 8.737 8.780 8.358 8.366 5,379,453 -0.42(-4.80%)
Apr 28, 2015 8.849 8.900 8.771 8.788 3,287,946 -0.06(-0.68%)
Apr 27, 2015 8.909 9.038 8.840 8.849 1,619,834 -0.06(-0.68%)
Apr 24, 2015 8.840 8.909 8.814 8.909 925,181 +0.08(+0.88%)
Apr 23, 2015 8.814 8.875 8.745 8.832 1,660,874 -0.01(-0.10%)
Apr 22, 2015 8.599 8.866 8.590 8.840 1,268,004 +0.23(+2.70%)
Apr 21, 2015 8.780 8.802 8.526 8.608 1,872,513 -0.16(-1.87%)
Apr 20, 2015 8.702 8.780 8.694 8.771 650,457 +0.11(+1.29%)
Apr 17, 2015 8.633 8.702 8.582 8.659 1,826,676 -0.05(-0.59%)
Apr 16, 2015 8.883 8.900 8.698 8.711 2,072,371 -0.22(-2.41%)
Apr 15, 2015 8.780 8.952 8.771 8.926 1,163,252 +0.16(+1.87%)
Apr 14, 2015 8.702 8.763 8.663 8.763 1,443,148 +0.06(+0.69%)
Apr 13, 2015 8.582 8.702 8.539 8.702 701,676 +0.13(+1.51%)
Apr 10, 2015 8.599 8.625 8.539 8.573 1,255,760 +0.00(+0.00%)
Apr 09, 2015 8.651 8.676 8.478 8.573 637,939 -0.06(-0.70%)
Apr 08, 2015 8.728 8.754 8.599 8.633 893,267 -0.12(-1.38%)
Apr 07, 2015 8.720 8.763 8.694 8.754 984,265 +0.03(+0.40%)
Apr 06, 2015 8.547 8.720 8.521 8.720 1,172,128 +0.13(+1.50%)
Apr 02, 2015 8.599 8.590 8.590 8.590 2,121,601 +0.09(+1.12%)
Apr 01, 2015 8.478 8.564 8.444 8.496 882,425 +0.01(+0.10%)
Mar 31, 2015 8.504 8.547 8.435 8.487 807,106 -0.09(-1.01%)
Mar 30, 2015 8.470 8.595 8.444 8.573 831,091 +0.16(+1.95%)
Mar 27, 2015 8.383 8.427 8.319 8.409 1,220,644 +0.03(+0.31%)
Mar 26, 2015 8.349 8.401 8.297 8.383 1,549,722 -0.01(-0.10%)
Mar 25, 2015 8.383 8.458 8.315 8.392 1,268,710 +0.03(+0.41%)
Mar 24, 2015 8.409 8.496 8.297 8.358 1,718,225 -0.04(-0.51%)
Mar 23, 2015 8.409 8.478 8.349 8.401 1,013,243 -0.02(-0.20%)
Mar 20, 2015 8.392 8.427 8.293 8.418 1,901,538 +0.09(+1.03%)
Mar 19, 2015 8.280 8.349 8.237 8.332 772,410 +0.02(+0.21%)
Mar 18, 2015 8.047 8.327 8.022 8.315 1,383,189 +0.22(+2.77%)
Mar 17, 2015 8.056 8.116 7.987 8.091 580,040 +0.03(+0.32%)
Mar 16, 2015 8.116 8.134 8.047 8.065 693,453 -0.03(-0.43%)
Mar 13, 2015 8.073 8.108 8.013 8.099 869,911 +0.03(+0.43%)
Mar 12, 2015 8.047 8.108 7.961 8.065 813,368 +0.09(+1.19%)
Mar 11, 2015 7.953 7.970 7.815 7.970 1,206,846 +0.01(+0.11%)
Mar 10, 2015 7.944 7.996 7.914 7.961 1,645,048 -0.03(-0.43%)
Mar 09, 2015 7.979 8.022 7.931 7.996 746,060 +0.03(+0.32%)
Mar 06, 2015 7.901 7.996 7.901 7.970 1,589,726 -0.02(-0.22%)
Mar 05, 2015 7.935 7.996 7.849 7.987 1,003,424 +0.05(+0.65%)
Mar 04, 2015 7.901 7.970 7.970 7.935 1,031,768 -0.03(-0.43%)
Mar 03, 2015 8.065 8.065 7.927 7.970 966,251 -0.11(-1.39%)
Mar 02, 2015 7.910 8.099 7.858 8.082 1,692,342 +0.19(+2.40%)
Feb 27, 2015 7.884 7.970 7.823 7.892 1,208,155 -0.01(-0.11%)
Feb 26, 2015 7.918 7.996 7.798 7.901 1,625,736 -0.03(-0.43%)
Feb 25, 2015 8.047 8.065 7.884 7.935 1,604,011 -0.14(-1.71%)
Feb 24, 2015 7.961 8.099 7.927 8.073 1,473,586 +0.10(+1.30%)
Feb 23, 2015 7.910 7.970 7.823 7.970 801,626 +0.05(+0.65%)
Feb 20, 2015 7.892 7.979 7.772 7.918 1,087,958 -0.01(-0.11%)
Feb 19, 2015 7.901 7.979 7.780 7.927 802,395 +0.01(+0.11%)
Feb 18, 2015 7.858 7.935 7.823 7.918 1,542,890 +0.03(+0.33%)
Feb 17, 2015 7.953 7.961 7.858 7.892 1,717,757 -0.03(-0.33%)
Feb 13, 2015 7.823 7.918 7.918 7.918 1,069,505 +0.08(+0.99%)
Feb 12, 2015 7.789 7.858 7.729 7.841 1,794,859 +0.11(+1.45%)
Feb 11, 2015 7.720 7.789 7.618 7.729 1,976,856 -0.03(-0.44%)
Feb 10, 2015 7.918 7.935 7.746 7.763 1,566,829 -0.10(-1.31%)
Feb 09, 2015 7.789 8.022 7.755 7.867 1,994,217 +0.07(+0.88%)
Feb 06, 2015 7.875 7.910 7.703 7.798 2,058,661 -0.06(-0.79%)
Feb 05, 2015 7.808 7.886 7.671 7.860 3,082,686 +0.19(+2.47%)
Feb 04, 2015 8.539 8.539 7.507 7.671 11,885,042 -1.39(-15.37%)
Feb 03, 2015 8.823 9.064 8.789 9.064 1,594,110 +0.27(+3.03%)
Feb 02, 2015 8.823 8.883 8.660 8.797 1,353,954 +0.00(+0.00%)
Jan 30, 2015 8.634 8.832 8.634 8.797 1,724,336 +0.09(+0.99%)
Jan 29, 2015 8.591 8.711 8.479 8.711 1,643,925 +0.14(+1.60%)
Jan 28, 2015 8.591 8.660 8.376 8.574 1,682,563 +0.06(+0.71%)
Jan 27, 2015 8.514 8.582 8.419 8.514 779,110 -0.13(-1.49%)
Jan 26, 2015 8.582 8.677 8.475 8.643 617,181 +0.07(+0.80%)
Jan 23, 2015 8.574 8.608 8.479 8.574 611,517 +0.00(+0.00%)
Jan 22, 2015 8.402 8.591 8.299 8.574 1,082,149 +0.21(+2.57%)
Jan 21, 2015 8.281 8.419 8.256 8.359 833,287 +0.06(+0.73%)
Jan 20, 2015 8.393 8.514 8.238 8.299 818,268 -0.09(-1.13%)
Jan 16, 2015 8.213 8.410 8.170 8.393 1,136,962 +0.13(+1.56%)
Jan 15, 2015 8.591 8.643 8.264 8.264 1,082,175 -0.33(-3.80%)
Jan 14, 2015 8.479 8.686 8.445 8.591 725,095 -0.03(-0.30%)
Jan 13, 2015 8.746 8.875 8.522 8.617 898,090 -0.03(-0.30%)
Jan 12, 2015 8.763 8.763 8.548 8.643 862,678 -0.11(-1.28%)
Jan 09, 2015 8.849 8.892 8.694 8.754 1,210,213 -0.06(-0.68%)
Jan 08, 2015 8.617 8.901 8.617 8.815 1,768,547 +0.44(+5.24%)
Jan 07, 2015 8.428 8.462 8.273 8.376 1,185,810 +0.01(+0.10%)
Jan 06, 2015 8.677 8.677 8.329 8.367 1,272,076 -0.28(-3.18%)
Jan 05, 2015 8.840 8.901 8.539 8.643 1,392,417 +0.00(+0.00%)
Jan 02, 2015 8.823 8.875 8.539 8.643 600,879 -0.16(-1.86%)
Dec 31, 2014 8.883 8.806 8.806 8.806 876,897 -0.04(-0.49%)
Dec 30, 2014 8.729 8.931 8.729 8.849 631,042 +0.04(+0.49%)
Dec 29, 2014 8.815 8.883 8.754 8.806 409,134 -0.02(-0.19%)
Dec 26, 2014 8.797 8.875 8.780 8.823 472,925 +0.09(+0.98%)
Dec 24, 2014 8.703 8.737 8.737 8.737 305,012 +0.08(+0.89%)
Dec 23, 2014 8.617 8.720 8.565 8.660 512,354 +0.09(+1.10%)
Dec 22, 2014 8.514 8.643 8.445 8.565 822,670 +0.07(+0.81%)
Dec 19, 2014 8.643 8.703 8.428 8.496 2,716,901 -0.14(-1.59%)
Dec 18, 2014 8.600 8.729 8.548 8.634 1,241,511 +0.10(+1.21%)
Dec 17, 2014 8.170 8.582 8.066 8.531 1,524,132 +0.38(+4.64%)
Dec 16, 2014 8.187 8.342 8.135 8.152 1,254,185 -0.10(-1.25%)
Dec 15, 2014 8.290 8.410 8.152 8.256 1,330,140 -0.14(-1.64%)
Dec 12, 2014 8.453 8.514 8.376 8.393 862,079 -0.21(-2.40%)
Dec 11, 2014 8.557 8.772 8.557 8.600 724,763 +0.09(+1.11%)
Dec 10, 2014 8.737 8.772 8.488 8.505 1,263,404 -0.28(-3.23%)
Dec 09, 2014 8.582 8.815 8.531 8.789 1,364,830 +0.09(+1.09%)
Dec 08, 2014 8.866 9.012 8.668 8.694 1,624,502 -0.18(-2.03%)
Dec 05, 2014 8.703 8.944 8.686 8.875 1,692,197 +0.18(+2.08%)
Dec 04, 2014 8.557 8.729 8.514 8.694 1,097,235 +0.12(+1.40%)
Dec 03, 2014 8.393 8.600 8.359 8.574 1,666,707 +0.16(+1.94%)
Dec 02, 2014 8.118 8.445 8.092 8.410 1,642,029 +0.34(+4.26%)
Dec 01, 2014 8.161 8.221 8.049 8.066 2,122,448 -0.09(-1.16%)
Nov 28, 2014 8.539 8.557 8.161 8.161 693,981 -0.31(-3.65%)
Nov 26, 2014 8.333 8.471 8.471 8.471 789,916 +0.16(+1.97%)
Nov 25, 2014 8.264 8.342 8.238 8.307 354,824 +0.03(+0.42%)
Nov 24, 2014 8.221 8.359 8.178 8.273 862,411 +0.09(+1.05%)
Nov 21, 2014 8.410 8.522 8.170 8.187 1,238,847 -0.05(-0.63%)
Nov 20, 2014 8.101 8.273 8.066 8.238 846,570 +0.08(+0.95%)
Nov 19, 2014 8.402 8.428 8.127 8.161 1,098,449 -0.28(-3.36%)
Nov 18, 2014 8.359 8.565 8.299 8.445 984,228 +0.14(+1.66%)
Nov 17, 2014 8.359 8.436 8.264 8.307 687,548 -0.05(-0.62%)
Nov 14, 2014 8.385 8.479 8.247 8.359 861,609 -0.01(-0.10%)
Nov 13, 2014 8.548 8.582 8.350 8.367 720,723 -0.18(-2.11%)
Nov 12, 2014 8.453 8.591 8.453 8.548 1,261,327 +0.03(+0.30%)
Nov 11, 2014 8.496 8.600 8.462 8.522 1,062,278 +0.00(+0.00%)
Nov 10, 2014 8.445 8.565 8.428 8.522 954,679 +0.10(+1.23%)
Nov 07, 2014 8.462 8.539 8.355 8.419 1,362,370 -0.05(-0.61%)
Nov 06, 2014 8.402 8.522 8.376 8.471 780,792 +0.10(+1.21%)
Nov 05, 2014 8.344 8.438 8.310 8.370 932,600 +0.12(+1.46%)
Nov 04, 2014 8.292 8.395 8.232 8.249 1,640,912 -0.05(-0.62%)
Nov 03, 2014 8.507 8.516 8.279 8.301 1,893,187 -0.17(-2.03%)
Oct 31, 2014 8.584 8.584 8.335 8.473 2,662,251 +0.07(+0.82%)
Oct 30, 2014 8.267 8.558 8.235 8.404 2,532,706 -0.27(-3.07%)
Oct 29, 2014 8.207 8.919 8.112 8.670 5,942,970 +0.50(+6.09%)
Oct 28, 2014 7.940 8.207 7.915 8.172 2,132,482 +0.27(+3.37%)
Oct 27, 2014 7.872 7.932 7.906 7.906 1,055,466 +0.00(+0.00%)
Oct 24, 2014 7.932 7.932 7.812 7.906 946,331 +0.01(+0.11%)
Oct 23, 2014 7.777 8.000 7.700 7.897 1,245,954 +0.18(+2.34%)
Oct 22, 2014 7.846 7.880 7.709 7.717 1,041,451 -0.09(-1.10%)
Oct 21, 2014 7.649 7.837 7.640 7.803 1,500,226 +0.17(+2.25%)
Oct 20, 2014 7.460 7.606 7.460 7.631 1,313,881 +0.11(+1.48%)
Oct 17, 2014 7.571 7.674 7.451 7.520 1,630,330 +0.01(+0.11%)
Oct 16, 2014 7.254 7.554 7.254 7.511 1,317,974 +0.11(+1.51%)
Oct 15, 2014 7.082 7.451 7.039 7.400 1,901,054 +0.16(+2.25%)
Oct 14, 2014 7.005 7.451 7.005 7.236 2,441,728 +0.34(+4.98%)
Oct 13, 2014 6.876 7.026 6.854 6.893 1,241,786 +0.03(+0.38%)
Oct 10, 2014 6.979 7.056 6.885 6.867 924,718 -0.15(-2.08%)
Oct 09, 2014 7.254 7.279 6.970 7.013 999,584 -0.26(-3.54%)
Oct 08, 2014 7.082 7.288 7.039 7.271 1,123,037 +0.17(+2.42%)
Oct 07, 2014 7.168 7.219 7.056 7.099 1,202,258 -0.14(-1.90%)
Oct 06, 2014 7.219 7.288 7.168 7.236 898,800 +0.01(+0.12%)
Oct 03, 2014 7.202 7.254 7.125 7.228 1,190,084 +0.13(+1.81%)
Oct 02, 2014 7.099 7.185 7.039 7.099 755,416 +0.02(+0.24%)
Oct 01, 2014 7.108 7.228 7.056 7.082 1,326,360 -0.03(-0.36%)
Sep 30, 2014 7.151 7.185 7.056 7.108 1,506,769 -0.03(-0.36%)
Sep 29, 2014 7.202 7.211 7.082 7.133 688,447 -0.13(-1.77%)
Sep 26, 2014 7.142 7.314 7.142 7.262 755,633 +0.12(+1.68%)
Sep 25, 2014 7.279 7.279 7.073 7.142 840,235 -0.11(-1.54%)
Sep 24, 2014 7.228 7.275 7.065 7.254 867,665 +0.03(+0.36%)
Sep 23, 2014 7.168 7.279 7.125 7.228 911,196 +0.05(+0.72%)
Sep 22, 2014 7.271 7.275 7.164 7.176 670,273 -0.12(-1.65%)
Sep 19, 2014 7.477 7.520 7.279 7.297 2,147,745 -0.17(-2.30%)
Sep 18, 2014 7.460 7.820 7.408 7.468 1,545,333 +0.04(+0.58%)
Sep 17, 2014 7.468 7.541 7.417 7.425 534,888 -0.03(-0.35%)
Sep 16, 2014 7.451 7.494 7.348 7.451 602,576 -0.03(-0.34%)
Sep 15, 2014 7.614 7.623 7.468 7.477 587,267 -0.14(-1.80%)
Sep 12, 2014 7.812 7.812 7.588 7.614 688,307 -0.18(-2.31%)
Sep 11, 2014 7.717 7.803 7.683 7.794 460,958 +0.03(+0.33%)
Sep 10, 2014 7.683 7.803 7.657 7.769 703,798 +0.11(+1.46%)
Sep 09, 2014 7.846 7.846 7.623 7.657 1,217,627 -0.19(-2.41%)
Sep 08, 2014 7.906 7.932 7.794 7.846 672,888 -0.03(-0.44%)
Sep 05, 2014 7.820 7.906 7.777 7.880 666,566 +0.03(+0.33%)
Sep 04, 2014 7.880 7.940 7.812 7.855 1,227,454 -0.02(-0.22%)
Sep 03, 2014 7.966 8.009 7.812 7.872 968,590 -0.08(-0.97%)
Sep 02, 2014 7.966 8.013 7.855 7.949 887,813 +0.03(+0.32%)
Aug 29, 2014 7.932 7.923 7.923 7.923 471,330 -0.01(-0.11%)
Aug 28, 2014 7.932 7.983 7.897 7.932 732,310 -0.03(-0.32%)
Aug 27, 2014 7.983 8.009 7.889 7.958 490,447 -0.01(-0.11%)
Aug 26, 2014 7.940 7.966 7.966 7.966 927,013 +0.00(+0.00%)
Aug 25, 2014 7.983 8.009 7.932 7.966 665,018 +0.01(+0.11%)
Aug 22, 2014 7.897 8.052 7.915 7.958 952,132 +0.04(+0.54%)
Aug 21, 2014 7.949 7.949 7.674 7.915 861,209 -0.03(-0.43%)
Aug 20, 2014 7.923 7.975 7.846 7.949 787,937 -0.01(-0.11%)
Aug 19, 2014 7.932 8.029 7.906 7.958 856,379 +0.03(+0.32%)
Aug 18, 2014 7.812 7.958 7.769 7.932 957,928 +0.22(+2.90%)
Aug 15, 2014 7.734 7.872 7.606 7.709 1,448,142 +0.03(+0.34%)
Aug 14, 2014 7.537 7.691 7.537 7.683 710,346 +0.15(+2.05%)
Aug 13, 2014 7.511 7.614 7.468 7.528 849,911 +0.03(+0.46%)
Aug 12, 2014 7.468 7.631 7.434 7.494 881,562 +0.02(+0.23%)
Aug 11, 2014 7.434 7.554 7.400 7.477 844,927 +0.08(+1.04%)
Aug 08, 2014 7.348 7.460 7.314 7.400 795,881 +0.04(+0.58%)
Aug 07, 2014 7.537 7.537 7.314 7.357 1,104,963 -0.12(-1.64%)
Aug 06, 2014 7.548 7.710 7.453 7.479 1,871,949 -0.11(-1.47%)
Aug 05, 2014 7.034 7.702 7.034 7.590 6,180,337 +0.90(+13.44%)
Aug 04, 2014 6.674 6.751 6.597 6.691 1,143,898 +0.08(+1.17%)
Aug 01, 2014 6.648 6.665 6.545 6.614 991,645 -0.03(-0.39%)
Jul 31, 2014 6.896 6.931 6.631 6.639 1,389,905 -0.37(-5.26%)
Jul 30, 2014 6.836 7.179 6.811 7.008 2,059,739 +0.20(+2.89%)
Jul 29, 2014 6.802 6.909 6.759 6.811 1,042,767 +0.01(+0.13%)
Jul 28, 2014 7.016 7.042 6.699 6.802 1,679,521 -0.21(-3.05%)
Jul 25, 2014 6.896 7.076 6.871 7.016 1,081,323 +0.05(+0.74%)
Jul 24, 2014 7.179 7.196 6.939 6.965 1,090,548 -0.21(-2.87%)
Jul 23, 2014 7.196 7.316 7.093 7.171 1,117,682 -0.03(-0.48%)
Jul 22, 2014 6.991 7.239 6.991 7.205 1,326,768 +0.25(+3.57%)
Jul 21, 2014 7.076 7.076 6.922 6.956 611,537 -0.16(-2.29%)
Jul 18, 2014 6.956 7.149 6.935 7.119 1,383,179 +0.15(+2.21%)
Jul 17, 2014 7.093 7.102 6.862 6.965 1,863,866 -0.21(-2.87%)
Jul 16, 2014 7.231 7.282 7.162 7.171 1,289,822 -0.03(-0.48%)
Jul 15, 2014 7.273 7.299 7.166 7.205 1,147,174 -0.07(-0.94%)
Jul 14, 2014 7.282 7.333 7.231 7.273 710,711 +0.09(+1.19%)
Jul 11, 2014 7.291 7.308 7.128 7.188 977,985 -0.08(-1.06%)
Jul 10, 2014 7.205 7.299 7.162 7.265 1,039,536 -0.09(-1.17%)
Jul 09, 2014 7.436 7.453 7.325 7.350 761,979 -0.04(-0.58%)
Jul 08, 2014 7.282 7.428 7.239 7.393 1,611,623 +0.09(+1.29%)
Jul 07, 2014 7.488 7.488 7.299 7.299 932,505 -0.26(-3.40%)
Jul 03, 2014 7.496 7.556 7.556 7.556 375,744 +0.11(+1.50%)
Jul 02, 2014 7.548 7.616 7.445 7.445 812,530 -0.13(-1.70%)
Jul 01, 2014 7.479 7.625 7.436 7.573 1,641,931 +0.17(+2.31%)
Jun 30, 2014 7.419 7.436 7.325 7.402 1,084,197 -0.02(-0.23%)
Jun 27, 2014 7.111 7.428 7.111 7.419 1,657,818 +0.28(+3.96%)
Jun 26, 2014 7.265 7.265 7.111 7.136 817,567 -0.11(-1.54%)
Jun 25, 2014 7.239 7.282 7.179 7.248 877,104 -0.03(-0.35%)
Jun 24, 2014 7.359 7.449 7.265 7.273 694,904 -0.08(-1.05%)
Jun 23, 2014 7.556 7.556 7.325 7.350 890,114 -0.21(-2.83%)
Jun 20, 2014 7.308 7.633 7.291 7.565 3,044,643 +0.30(+4.13%)
Jun 19, 2014 7.282 7.393 7.222 7.265 2,348,673 +0.03(+0.47%)
Jun 18, 2014 7.299 7.316 7.213 7.231 2,016,155 -0.04(-0.59%)
Jun 17, 2014 7.385 7.410 7.265 7.273 1,896,621 -0.10(-1.39%)
Jun 16, 2014 7.428 7.522 7.325 7.376 1,813,639 -0.04(-0.58%)
Jun 13, 2014 7.308 7.496 7.291 7.419 1,365,777 +0.16(+2.24%)
Jun 12, 2014 7.291 7.359 7.162 7.256 1,444,682 -0.08(-1.05%)
Jun 11, 2014 7.522 7.522 7.325 7.333 1,282,157 -0.23(-3.06%)
Jun 10, 2014 7.650 7.650 7.548 7.565 419,842 -0.03(-0.45%)
Jun 06, 2014 7.488 7.582 7.470 7.599 845,438 +0.15(+1.95%)
Jun 05, 2014 7.256 7.462 7.213 7.453 969,386 +0.23(+3.20%)
Jun 04, 2014 7.145 7.231 7.111 7.222 782,012 +0.07(+0.96%)
Jun 03, 2014 7.188 7.222 7.111 7.153 1,296,215 -0.07(-0.95%)
Jun 02, 2014 7.273 7.299 7.162 7.222 969,076 +0.00(+0.00%)
May 30, 2014 7.308 7.350 7.188 7.222 681,843 -0.06(-0.82%)
May 29, 2014 7.342 7.350 7.205 7.282 1,335,648 -0.08(-1.05%)
May 28, 2014 7.436 7.548 7.316 7.359 1,154,176 -0.08(-1.04%)
May 27, 2014 7.436 7.548 7.419 7.436 1,204,060 +0.05(+0.70%)
May 23, 2014 7.325 7.385 7.385 7.385 749,621 +0.04(+0.58%)
May 22, 2014 7.333 7.385 7.265 7.342 664,418 +0.00(+0.00%)
May 21, 2014 7.282 7.376 7.243 7.342 2,051,232 +0.13(+1.78%)
May 20, 2014 7.350 7.350 7.136 7.213 1,502,488 -0.14(-1.86%)
May 19, 2014 7.350 7.462 7.299 7.350 1,432,351 -0.02(-0.23%)
May 16, 2014 7.222 7.419 7.188 7.368 2,189,894 +0.15(+2.14%)
May 15, 2014 7.350 7.368 7.111 7.213 3,109,200 -0.20(-2.66%)
May 14, 2014 7.599 7.616 7.376 7.410 1,239,789 -0.22(-2.92%)
May 13, 2014 7.676 7.745 7.625 7.633 1,030,994 -0.07(-0.89%)
May 12, 2014 7.479 7.736 7.470 7.702 1,035,385 +0.26(+3.45%)
May 09, 2014 7.325 7.462 7.325 7.445 1,007,383 +0.07(+0.93%)
May 08, 2014 7.410 7.539 7.316 7.376 1,261,797 -0.03(-0.46%)
May 07, 2014 7.470 7.539 7.325 7.410 1,404,807 -0.04(-0.60%)
May 06, 2014 7.584 7.669 7.455 7.455 1,860,718 -0.14(-1.80%)
May 05, 2014 7.515 7.652 7.404 7.592 2,179,005 -0.02(-0.22%)
May 02, 2014 7.481 7.720 7.481 7.609 1,604,604 +0.12(+1.60%)
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.