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

Mueller Water Products (NY: MWA )

25.68 +1.65 (+6.87%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 29, 2009 2.794 2.889 2.763 2.834 635,678 +0.05(+1.69%)
May 28, 2009 2.842 2.896 2.747 2.787 683,362 +0.00(+0.00%)
May 27, 2009 2.904 3.014 2.779 2.787 611,574 -0.14(-4.83%)
May 26, 2009 2.802 2.999 2.802 2.928 881,147 +0.12(+4.19%)
May 22, 2009 2.889 2.936 2.810 2.810 514,024 -0.05(-1.92%)
May 21, 2009 3.030 3.030 2.826 2.865 994,807 -0.23(-7.36%)
May 20, 2009 3.038 3.148 2.991 3.093 1,389,612 +0.10(+3.41%)
May 19, 2009 3.014 3.140 2.944 2.991 1,261,997 -0.02(-0.78%)
May 18, 2009 2.818 3.038 2.763 3.014 1,344,601 +0.27(+9.71%)
May 15, 2009 2.873 2.912 2.708 2.747 725,847 -0.12(-4.11%)
May 14, 2009 2.881 2.975 2.669 2.865 1,074,107 -0.01(-0.27%)
May 13, 2009 3.132 3.132 2.842 2.873 959,840 -0.32(-10.07%)
May 12, 2009 3.305 3.336 3.030 3.195 1,061,106 -0.09(-2.63%)
May 11, 2009 3.320 3.415 3.258 3.281 520,298 -0.13(-3.91%)
May 08, 2009 3.336 3.485 3.258 3.415 1,217,411 +0.10(+3.08%)
May 07, 2009 3.752 3.870 3.234 3.312 2,023,658 -0.38(-10.21%)
May 06, 2009 3.909 4.058 3.234 3.689 3,824,227 -0.22(-5.66%)
May 05, 2009 3.864 3.989 3.840 3.911 2,336,354 +0.04(+1.01%)
May 04, 2009 3.684 3.879 3.684 3.872 1,733,416 +0.22(+6.00%)
May 01, 2009 3.277 3.746 3.254 3.653 1,712,234 +0.38(+11.46%)
Apr 30, 2009 3.199 3.426 3.191 3.277 2,083,688 +0.13(+4.23%)
Apr 29, 2009 3.011 3.215 3.011 3.144 1,610,103 +0.20(+6.91%)
Apr 28, 2009 2.917 3.042 2.894 2.941 928,615 -0.04(-1.31%)
Apr 27, 2009 3.042 3.105 2.909 2.980 909,763 -0.16(-4.99%)
Apr 24, 2009 2.972 3.215 2.933 3.136 1,548,231 +0.20(+6.93%)
Apr 23, 2009 3.011 3.066 2.777 2.933 1,307,246 -0.06(-2.09%)
Apr 22, 2009 2.847 3.105 2.792 2.996 1,569,088 +0.09(+2.96%)
Apr 21, 2009 2.722 2.964 2.651 2.909 1,120,410 +0.16(+5.98%)
Apr 20, 2009 2.863 2.988 2.612 2.745 1,570,123 -0.16(-5.39%)
Apr 17, 2009 3.050 3.050 2.792 2.902 1,905,559 -0.14(-4.63%)
Apr 16, 2009 2.964 3.113 2.816 3.042 1,520,844 +0.12(+4.01%)
Apr 15, 2009 2.816 2.980 2.816 2.925 1,523,173 +0.05(+1.63%)
Apr 14, 2009 3.113 3.128 2.847 2.878 2,060,890 -0.31(-9.80%)
Apr 13, 2009 3.050 3.238 2.988 3.191 1,156,620 +0.07(+2.26%)
Apr 09, 2009 2.941 3.121 2.878 3.121 1,370,586 +0.27(+9.62%)
Apr 08, 2009 2.698 2.847 2.659 2.847 1,337,354 +0.19(+7.06%)
Apr 07, 2009 2.870 2.878 2.628 2.659 1,584,744 -0.28(-9.57%)
Apr 06, 2009 2.933 2.980 2.753 2.941 1,403,534 -0.05(-1.57%)
Apr 03, 2009 2.988 3.003 2.745 2.988 1,337,233 +0.00(+0.00%)
Apr 02, 2009 2.706 3.058 2.659 2.988 2,461,842 +0.39(+15.06%)
Apr 01, 2009 2.511 2.667 2.385 2.597 2,012,192 +0.02(+0.61%)
Mar 31, 2009 2.464 2.659 2.354 2.581 4,144,938 +0.08(+3.13%)
Mar 30, 2009 2.573 2.636 2.112 2.503 10,618,176 +0.06(+2.56%)
Mar 26, 2009 2.159 2.440 2.127 2.440 2,518,108 +0.32(+15.13%)
Mar 25, 2009 2.041 2.143 1.885 2.120 4,489,202 +0.12(+5.86%)
Mar 24, 2009 2.041 2.120 1.987 2.002 2,050,936 -0.12(-5.53%)
Mar 23, 2009 2.034 2.120 2.020 2.120 3,171,342 +0.25(+13.39%)
Mar 20, 2009 2.080 2.080 1.838 1.869 3,037,626 -0.23(-10.82%)
Mar 19, 2009 2.299 2.299 2.049 2.096 1,300,778 -0.15(-6.62%)
Mar 18, 2009 2.268 2.315 2.065 2.245 2,353,805 -0.09(-4.01%)
Mar 17, 2009 1.940 2.339 1.854 2.339 1,919,986 +0.40(+20.56%)
Mar 16, 2009 2.143 2.143 1.901 1.940 1,450,909 -0.09(-4.62%)
Mar 13, 2009 2.010 2.073 1.768 2.034 0 +0.03(+1.56%)
Mar 12, 2009 1.744 2.018 1.674 2.002 2,011,595 +0.29(+16.90%)
Mar 11, 2009 1.854 1.924 1.697 1.713 2,047,387 -0.12(-6.41%)
Mar 10, 2009 1.642 1.854 1.619 1.830 2,247,935 +0.24(+15.27%)
Mar 09, 2009 1.517 1.713 1.470 1.588 2,582,351 +0.04(+2.53%)
Mar 06, 2009 1.267 1.549 1.204 1.549 0 +0.25(+19.64%)
Mar 05, 2009 1.416 1.439 1.220 1.294 1,278,191 -0.07(-5.43%)
Mar 04, 2009 1.283 1.541 1.259 1.369 3,413,991 +0.01(+0.58%)
Mar 02, 2009 1.635 1.650 1.353 1.361 2,060,075 -0.32(-19.07%)
Feb 27, 2009 1.650 1.736 1.525 1.682 0 -0.02(-0.92%)
Feb 26, 2009 1.822 1.908 1.682 1.697 1,622,826 -0.09(-5.24%)
Feb 25, 2009 2.041 2.041 1.728 1.791 1,817,350 -0.23(-11.58%)
Feb 24, 2009 2.018 2.104 1.932 2.026 2,899,317 +0.10(+5.28%)
Feb 23, 2009 2.065 2.143 1.924 1.924 1,467,518 -0.11(-5.38%)
Feb 20, 2009 2.120 2.159 1.901 2.034 1,362,611 -0.14(-6.47%)
Feb 19, 2009 2.135 2.323 2.080 2.174 1,393,283 +0.14(+6.92%)
Feb 18, 2009 2.213 2.213 1.955 2.034 2,017,500 -0.14(-6.47%)
Feb 17, 2009 2.417 2.495 2.112 2.174 1,620,515 -0.27(-10.90%)
Feb 13, 2009 2.604 2.722 2.401 2.440 1,175,693 -0.17(-6.59%)
Feb 12, 2009 2.753 2.753 2.393 2.612 2,179,720 -0.09(-3.47%)
Feb 11, 2009 2.956 3.066 2.698 2.706 1,705,259 -0.25(-8.47%)
Feb 10, 2009 3.042 3.269 2.949 2.956 3,106,711 -0.11(-3.57%)
Feb 09, 2009 2.878 3.160 2.863 3.066 2,536,585 +0.18(+6.23%)
Feb 06, 2009 2.761 2.964 2.706 2.886 4,737,272 +0.19(+6.89%)
Feb 05, 2009 3.501 3.579 2.381 2.700 9,337,892 -0.58(-17.77%)
Feb 04, 2009 5.197 5.197 3.283 3.283 4,277,035 -1.90(-36.64%)
Feb 03, 2009 5.532 5.532 5.081 5.182 1,004,798 -0.30(-5.53%)
Feb 02, 2009 5.166 5.540 4.871 5.485 974,522 +0.22(+4.14%)
Jan 30, 2009 5.540 5.641 5.221 5.268 0 -0.13(-2.45%)
Jan 29, 2009 5.944 5.983 5.392 5.400 695,100 -0.64(-10.57%)
Jan 28, 2009 5.524 6.084 5.524 6.038 1,204,158 +0.54(+9.91%)
Jan 27, 2009 5.470 5.672 5.384 5.493 722,279 +0.04(+0.71%)
Jan 26, 2009 5.384 5.625 5.213 5.454 720,612 +0.07(+1.30%)
Jan 23, 2009 5.174 5.540 5.174 5.384 667,565 -0.12(-2.12%)
Jan 22, 2009 5.454 5.625 5.213 5.501 956,979 -0.11(-1.94%)
Jan 21, 2009 5.057 5.680 5.050 5.610 922,713 +0.64(+12.83%)
Jan 20, 2009 5.353 5.594 4.894 4.972 1,156,948 -0.61(-11.00%)
Jan 16, 2009 5.478 5.657 5.221 5.587 625,473 +0.17(+3.16%)
Jan 15, 2009 5.431 5.509 5.011 5.415 679,388 -0.02(-0.29%)
Jan 14, 2009 5.462 5.555 5.275 5.431 884,723 -0.24(-4.25%)
Jan 13, 2009 5.454 5.703 5.400 5.672 733,187 +0.18(+3.26%)
Jan 12, 2009 5.843 5.952 5.462 5.493 915,354 -0.35(-5.99%)
Jan 09, 2009 5.991 6.131 5.657 5.843 1,007,383 -0.14(-2.34%)
Jan 08, 2009 5.797 6.022 5.688 5.983 530,053 +0.13(+2.26%)
Jan 07, 2009 6.131 6.256 5.797 5.851 889,279 -0.44(-7.05%)
Jan 06, 2009 6.435 6.458 6.100 6.295 1,318,039 -0.06(-0.98%)
Jan 05, 2009 6.403 6.450 6.131 6.357 1,057,942 -0.05(-0.85%)
Jan 02, 2009 6.536 6.590 6.302 6.411 0 -0.12(-1.90%)
Jan 01, 2009 6.131 6.652 6.014 6.536 0 +0.00(+0.00%)
Dec 31, 2008 6.131 6.652 6.014 6.536 1,406,662 +0.51(+8.39%)
Dec 30, 2008 5.408 6.030 5.268 6.030 1,736,932 +0.61(+11.35%)
Dec 29, 2008 4.972 5.439 4.972 5.415 924,577 +0.40(+8.07%)
Dec 26, 2008 4.801 5.042 4.785 5.011 616,482 +0.25(+5.23%)
Dec 24, 2008 4.910 4.910 4.622 4.762 391,076 -0.03(-0.65%)
Dec 23, 2008 5.057 5.135 4.738 4.793 1,097,886 -0.21(-4.20%)
Dec 22, 2008 4.917 5.011 4.707 5.003 1,297,685 +0.10(+2.06%)
Dec 19, 2008 5.205 5.439 4.894 4.902 2,084,119 -0.19(-3.82%)
Dec 18, 2008 5.011 5.275 4.894 5.096 1,384,382 +0.07(+1.39%)
Dec 17, 2008 4.824 5.065 4.700 5.026 1,418,983 +0.19(+4.03%)
Dec 16, 2008 4.591 4.894 4.505 4.832 1,854,977 +0.32(+7.07%)
Dec 15, 2008 4.863 4.894 4.318 4.513 667,357 -0.32(-6.60%)
Dec 12, 2008 4.365 4.832 4.357 4.832 795,117 +0.31(+6.88%)
Dec 11, 2008 4.777 4.956 4.474 4.521 1,095,164 -0.41(-8.36%)
Dec 10, 2008 4.917 5.151 4.777 4.933 1,451,311 +0.07(+1.44%)
Dec 09, 2008 4.941 4.964 4.754 4.863 1,633,074 -0.19(-3.85%)
Dec 08, 2008 4.559 5.143 4.513 5.057 1,834,846 +0.82(+19.49%)
Dec 05, 2008 4.318 4.381 3.906 4.233 1,578,418 -0.16(-3.72%)
Dec 04, 2008 4.412 4.661 4.178 4.396 772,912 -0.11(-2.42%)
Dec 03, 2008 4.194 4.552 4.007 4.505 707,101 +0.23(+5.46%)
Dec 02, 2008 4.170 4.357 3.984 4.272 880,776 +0.24(+5.98%)
Dec 01, 2008 4.614 4.614 3.976 4.030 888,698 -0.76(-15.91%)
Nov 28, 2008 4.661 4.808 4.559 4.793 818,606 +0.05(+1.15%)
Nov 26, 2008 3.953 4.777 3.890 4.738 1,333,250 +0.61(+14.91%)
Nov 25, 2008 4.069 4.132 3.657 4.124 1,347,524 +0.14(+3.52%)
Nov 24, 2008 3.346 3.984 3.136 3.984 1,344,545 +0.71(+21.62%)
Nov 21, 2008 3.112 3.338 2.645 3.276 1,085,920 +0.24(+7.95%)
Nov 20, 2008 3.175 3.478 3.003 3.034 1,174,567 -0.29(-8.66%)
Nov 19, 2008 3.906 3.991 3.307 3.322 1,201,147 -0.59(-15.11%)
Nov 18, 2008 3.921 4.108 3.602 3.914 1,254,150 -0.07(-1.76%)
Nov 17, 2008 4.233 4.334 3.906 3.984 549,129 -0.23(-5.54%)
Nov 14, 2008 4.700 4.863 4.217 4.217 883,967 -0.61(-12.72%)
Nov 13, 2008 4.264 4.832 3.805 4.832 1,351,985 +0.60(+14.15%)
Nov 12, 2008 4.637 4.676 4.202 4.233 929,672 -0.47(-10.08%)
Nov 11, 2008 4.847 4.925 4.637 4.707 815,514 -0.20(-4.12%)
Nov 10, 2008 5.197 5.244 4.824 4.910 466,257 -0.12(-2.32%)
Nov 07, 2008 4.878 5.120 4.762 5.026 572,766 +0.22(+4.53%)
Nov 06, 2008 5.268 5.268 4.715 4.808 832,453 -0.02(-0.35%)
Nov 05, 2008 5.648 5.648 4.639 4.826 1,331,530 -0.57(-10.63%)
Nov 04, 2008 5.369 5.481 5.066 5.400 847,812 +0.06(+1.16%)
Nov 03, 2008 5.400 5.656 5.206 5.338 787,594 -0.09(-1.71%)
Oct 31, 2008 4.942 5.454 4.763 5.431 2,521,997 +0.45(+9.03%)
Oct 30, 2008 5.322 5.663 4.469 4.981 2,800,838 -0.33(-6.28%)
Oct 29, 2008 5.159 5.702 4.981 5.314 837,716 +0.22(+4.42%)
Oct 28, 2008 4.562 5.144 4.228 5.089 1,042,575 +0.65(+14.69%)
Oct 27, 2008 4.740 4.957 4.438 4.438 512,693 -0.38(-7.89%)
Oct 24, 2008 4.849 5.113 4.757 4.818 615,458 -0.52(-9.74%)
Oct 23, 2008 5.307 5.601 4.973 5.338 626,511 +0.11(+2.08%)
Oct 22, 2008 5.415 5.648 5.159 5.229 443,808 -0.36(-6.39%)
Oct 21, 2008 5.369 5.834 5.353 5.586 518,166 -0.12(-2.17%)
Oct 20, 2008 5.694 5.772 5.260 5.710 713,671 +0.09(+1.66%)
Oct 17, 2008 5.772 6.183 5.547 5.617 1,615,323 -0.46(-7.54%)
Oct 16, 2008 5.322 6.214 4.880 6.075 1,043,524 +0.79(+14.98%)
Oct 15, 2008 6.261 6.261 5.283 5.283 698,255 -0.85(-13.91%)
Oct 14, 2008 6.750 6.936 5.927 6.137 745,928 -0.54(-8.02%)
Oct 13, 2008 5.966 6.672 5.702 6.672 982,311 +0.98(+17.17%)
Oct 10, 2008 4.849 6.121 4.632 5.694 1,445,283 +0.51(+9.88%)
Oct 09, 2008 5.462 5.741 4.903 5.182 1,438,606 -0.25(-4.57%)
Oct 08, 2008 5.314 5.888 5.105 5.431 1,049,066 -0.16(-2.91%)
Oct 07, 2008 5.966 6.013 5.415 5.594 891,832 -0.39(-6.49%)
Oct 06, 2008 6.051 6.090 5.609 5.982 917,175 -0.12(-1.91%)
Oct 03, 2008 6.284 6.788 6.090 6.098 944,105 -0.10(-1.63%)
Oct 02, 2008 6.703 6.788 6.168 6.199 650,606 -0.55(-8.16%)
Oct 01, 2008 6.913 7.037 6.408 6.750 860,021 -0.22(-3.12%)
Sep 30, 2008 7.021 7.075 6.610 6.967 1,410,910 +0.00(+0.00%)
Sep 29, 2008 8.193 8.278 6.269 6.967 2,019,776 -1.37(-16.47%)
Sep 26, 2008 8.518 8.728 7.913 8.340 0 -0.40(-4.53%)
Sep 25, 2008 8.449 8.976 8.301 8.736 618,295 +0.26(+3.11%)
Sep 24, 2008 8.922 9.054 8.425 8.472 512,135 -0.45(-5.04%)
Sep 23, 2008 9.069 9.310 8.790 8.922 656,060 -0.18(-1.96%)
Sep 22, 2008 9.496 9.667 9.046 9.100 722,550 -0.58(-6.01%)
Sep 19, 2008 8.829 9.861 8.208 9.682 0 +1.54(+18.86%)
Sep 18, 2008 8.503 8.689 7.556 8.146 1,989,674 -0.09(-1.13%)
Sep 17, 2008 8.270 8.363 7.735 8.239 1,118,527 -0.16(-1.85%)
Sep 16, 2008 7.595 8.394 7.595 8.394 1,143,849 +0.65(+8.42%)
Sep 15, 2008 7.758 7.843 7.572 7.743 596,330 -0.18(-2.25%)
Sep 12, 2008 7.952 7.991 7.828 7.921 415,667 -0.09(-1.16%)
Sep 11, 2008 7.975 8.115 7.875 8.014 656,478 -0.11(-1.34%)
Sep 10, 2008 8.076 8.301 7.944 8.123 724,995 +0.16(+2.05%)
Sep 09, 2008 8.495 8.557 7.952 7.960 839,108 -0.50(-5.87%)
Sep 08, 2008 8.472 8.689 8.317 8.456 1,042,634 +0.19(+2.25%)
Sep 05, 2008 8.262 8.379 8.092 8.270 0 -0.03(-0.37%)
Sep 04, 2008 8.612 8.697 8.169 8.301 631,949 -0.42(-4.80%)
Sep 03, 2008 8.371 8.906 8.371 8.720 539,189 +0.32(+3.79%)
Sep 02, 2008 8.619 8.922 8.200 8.402 395,754 -0.03(-0.37%)
Aug 29, 2008 8.573 8.573 8.387 8.433 350,059 -0.19(-2.25%)
Aug 28, 2008 7.944 8.697 7.944 8.627 505,882 +0.54(+6.62%)
Aug 27, 2008 8.193 8.332 8.014 8.092 684,693 -0.12(-1.51%)
Aug 26, 2008 8.324 8.387 8.169 8.216 396,071 -0.06(-0.75%)
Aug 25, 2008 8.751 8.798 8.255 8.278 535,540 -0.50(-5.74%)
Aug 22, 2008 8.619 8.860 8.549 8.782 596,951 +0.23(+2.72%)
Aug 21, 2008 8.705 8.712 8.356 8.549 414,423 -0.25(-2.82%)
Aug 20, 2008 8.495 8.899 8.487 8.798 557,523 +0.22(+2.62%)
Aug 19, 2008 8.705 8.798 8.518 8.573 701,014 -0.31(-3.49%)
Aug 18, 2008 8.984 9.162 8.813 8.883 296,747 -0.10(-1.12%)
Aug 15, 2008 9.162 9.457 8.402 8.984 0 -0.10(-1.11%)
Aug 14, 2008 8.689 9.263 8.689 9.085 915,161 +0.35(+4.00%)
Aug 13, 2008 8.790 8.883 8.418 8.736 804,153 -0.05(-0.53%)
Aug 12, 2008 8.922 8.992 8.534 8.782 763,027 -0.15(-1.65%)
Aug 11, 2008 7.572 9.155 7.564 8.930 1,298,176 +0.69(+8.38%)
Aug 08, 2008 8.138 8.418 7.634 8.239 1,077,561 +0.09(+1.14%)
Aug 07, 2008 7.665 8.324 7.657 8.146 932,176 +0.38(+4.89%)
Aug 06, 2008 8.418 8.534 7.712 7.766 1,449,480 +0.33(+4.49%)
Aug 05, 2008 7.060 7.556 7.060 7.432 1,213,365 +0.61(+8.86%)
Aug 04, 2008 7.099 7.138 6.695 6.827 493,981 -0.29(-4.03%)
Aug 01, 2008 7.091 7.176 6.866 7.114 308,314 +0.05(+0.77%)
Jul 31, 2008 7.153 7.300 7.044 7.060 434,259 -0.19(-2.57%)
Jul 30, 2008 7.138 7.370 7.114 7.246 510,215 +0.13(+1.85%)
Jul 29, 2008 7.114 7.176 6.781 7.114 588,416 +0.38(+5.65%)
Jul 28, 2008 7.006 7.060 6.680 6.734 308,034 -0.28(-3.98%)
Jul 25, 2008 6.843 7.122 6.726 7.013 472,193 +0.28(+4.15%)
Jul 24, 2008 6.990 7.029 6.711 6.734 382,300 -0.22(-3.23%)
Jul 23, 2008 6.944 7.324 6.899 6.959 528,512 -0.06(-0.88%)
Jul 22, 2008 6.548 7.037 6.486 7.021 933,951 +0.45(+6.85%)
Jul 21, 2008 6.525 6.672 6.408 6.571 407,673 +0.09(+1.32%)
Jul 18, 2008 6.641 6.641 6.354 6.486 785,813 -0.12(-1.76%)
Jul 17, 2008 6.362 6.633 6.323 6.602 713,080 +0.26(+4.03%)
Jul 16, 2008 6.362 6.439 6.168 6.346 1,004,444 +0.00(+0.00%)
Jul 15, 2008 6.649 6.649 6.106 6.346 1,003,533 -0.30(-4.55%)
Jul 14, 2008 6.951 6.951 6.400 6.649 659,005 -0.23(-3.38%)
Jul 11, 2008 6.129 6.881 6.044 6.881 1,960,451 +0.68(+11.01%)
Jul 10, 2008 5.881 6.431 5.726 6.199 1,244,286 +0.31(+5.27%)
Jul 09, 2008 6.152 6.168 5.842 5.888 741,720 -0.30(-4.89%)
Jul 08, 2008 5.656 6.199 5.656 6.191 711,908 +0.56(+9.92%)
Jul 07, 2008 5.935 6.144 5.524 5.632 705,181 -0.26(-4.35%)
Jul 04, 2008 5.919 6.338 5.788 5.888 398,122 +0.00(+0.00%)
Jul 03, 2008 5.919 6.338 5.788 5.888 398,122 -0.03(-0.52%)
Jul 02, 2008 6.362 6.439 5.857 5.919 803,462 -0.47(-7.29%)
Jul 01, 2008 6.331 6.571 6.051 6.385 919,722 +0.12(+1.98%)
Jun 30, 2008 6.711 6.747 6.261 6.261 932,247 -0.49(-7.24%)
Jun 27, 2008 6.455 7.479 6.366 6.750 2,320,714 +0.29(+4.57%)
Jun 26, 2008 6.765 7.138 6.369 6.455 683,142 -0.39(-5.67%)
Jun 25, 2008 6.245 6.866 6.199 6.843 1,220,063 +0.62(+9.98%)
Jun 24, 2008 6.400 6.540 6.214 6.222 666,830 -0.22(-3.37%)
Jun 23, 2008 6.571 6.711 6.331 6.439 512,472 -0.16(-2.47%)
Jun 20, 2008 7.254 7.254 6.416 6.602 2,786,465 -0.28(-4.06%)
Jun 19, 2008 7.013 7.231 6.819 6.881 1,669,501 -0.13(-1.88%)
Jun 18, 2008 7.184 7.572 6.982 7.013 1,661,997 +0.00(+0.00%)
Jun 17, 2008 7.269 7.471 6.998 7.013 557,425 -0.24(-3.32%)
Jun 16, 2008 7.285 7.370 7.215 7.254 708,318 -0.05(-0.74%)
Jun 13, 2008 6.928 7.409 6.928 7.308 972,286 +0.46(+6.68%)
Jun 12, 2008 6.905 7.215 6.827 6.850 616,209 -0.01(-0.11%)
Jun 11, 2008 7.130 7.169 6.858 6.858 331,335 -0.30(-4.23%)
Jun 10, 2008 7.161 7.370 7.044 7.161 396,732 -0.13(-1.81%)
Jun 09, 2008 7.525 7.603 7.169 7.293 371,067 -0.16(-2.19%)
Jun 06, 2008 7.696 7.758 7.293 7.456 530,870 -0.30(-3.90%)
Jun 05, 2008 7.743 7.952 7.681 7.758 348,612 +0.00(+0.00%)
Jun 04, 2008 7.471 7.913 7.471 7.758 284,836 +0.24(+3.20%)
Jun 03, 2008 7.595 7.619 7.316 7.518 574,217 -0.03(-0.41%)
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.