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

Marine Products Corp (NY: MPX )

9.750 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2015 4.847 4.847 4.765 4.813 8,129 +0.01(+0.14%)
Aug 28, 2015 4.607 4.826 4.607 4.806 17,025 +0.19(+4.16%)
Aug 27, 2015 4.730 4.799 4.504 4.614 25,605 -0.07(-1.46%)
Aug 26, 2015 4.710 4.710 4.593 4.682 12,483 +0.08(+1.79%)
Aug 25, 2015 5.005 5.005 4.600 4.600 20,890 -0.08(-1.76%)
Aug 24, 2015 4.662 4.796 4.223 4.682 50,116 -0.08(-1.58%)
Aug 21, 2015 4.744 4.868 4.744 4.758 29,543 -0.16(-3.21%)
Aug 20, 2015 4.922 5.032 4.909 4.916 10,973 -0.03(-0.69%)
Aug 19, 2015 5.046 5.046 4.908 4.950 14,539 -0.15(-2.96%)
Aug 18, 2015 5.101 5.169 5.080 5.101 12,179 -0.04(-0.80%)
Aug 17, 2015 4.909 5.176 4.909 5.142 19,414 +0.23(+4.75%)
Aug 14, 2015 4.778 4.929 4.744 4.909 12,249 +0.13(+2.73%)
Aug 13, 2015 4.751 4.852 4.751 4.778 3,928 -0.02(-0.43%)
Aug 12, 2015 4.785 4.826 4.730 4.799 9,024 +0.00(+0.00%)
Aug 11, 2015 4.806 4.826 4.682 4.799 15,766 -0.07(-1.41%)
Aug 10, 2015 4.765 4.943 4.765 4.868 32,511 +0.16(+3.35%)
Aug 07, 2015 4.456 4.792 4.456 4.710 61,320 +0.25(+5.69%)
Aug 06, 2015 4.456 4.490 4.360 4.456 37,245 +0.07(+1.56%)
Aug 05, 2015 4.217 4.429 4.210 4.388 54,288 +0.18(+4.38%)
Aug 04, 2015 4.224 4.292 4.197 4.204 89,923 -0.03(-0.80%)
Aug 03, 2015 4.236 4.285 4.190 4.238 61,629 -0.01(-0.16%)
Jul 31, 2015 4.204 4.279 4.204 4.245 72,277 +0.05(+1.30%)
Jul 30, 2015 4.197 4.224 4.190 4.190 40,891 -0.01(-0.16%)
Jul 29, 2015 3.945 4.319 3.945 4.197 110,929 +0.27(+6.76%)
Jul 28, 2015 3.924 3.958 3.924 3.931 13,478 +0.01(+0.35%)
Jul 27, 2015 4.047 4.047 3.911 3.918 11,263 +0.00(+0.00%)
Jul 24, 2015 4.224 4.224 3.904 3.918 70,898 -0.29(-6.96%)
Jul 23, 2015 4.210 4.234 4.204 4.210 22,475 +0.00(+0.00%)
Jul 22, 2015 4.224 4.258 4.210 4.210 7,698 +0.00(+0.00%)
Jul 21, 2015 4.210 4.251 4.210 4.210 11,648 +0.00(+0.00%)
Jul 20, 2015 4.279 4.279 4.183 4.210 11,645 -0.07(-1.75%)
Jul 17, 2015 4.285 4.313 4.265 4.285 12,859 +0.01(+0.32%)
Jul 16, 2015 4.292 4.299 4.251 4.272 14,106 +0.03(+0.64%)
Jul 15, 2015 4.299 4.319 4.217 4.245 22,418 -0.07(-1.74%)
Jul 14, 2015 4.299 4.326 4.299 4.319 10,815 +0.01(+0.32%)
Jul 13, 2015 4.265 4.319 4.245 4.306 9,151 +0.07(+1.61%)
Jul 10, 2015 4.279 4.300 4.193 4.238 39,048 -0.01(-0.16%)
Jul 09, 2015 4.326 4.326 4.224 4.245 14,671 -0.07(-1.58%)
Jul 08, 2015 4.326 4.326 4.231 4.313 10,771 -0.04(-0.94%)
Jul 07, 2015 4.285 4.360 4.231 4.354 16,317 +0.05(+1.27%)
Jul 06, 2015 4.313 4.313 4.224 4.299 10,638 -0.01(-0.32%)
Jul 02, 2015 4.360 4.313 4.313 4.313 4,550 -0.04(-0.94%)
Jul 01, 2015 4.313 4.401 4.299 4.354 11,626 +0.10(+2.40%)
Jun 30, 2015 4.306 4.360 4.224 4.251 44,435 -0.05(-1.11%)
Jun 29, 2015 4.374 4.374 4.258 4.299 30,042 -0.09(-2.02%)
Jun 26, 2015 4.429 4.429 4.340 4.388 67,524 -0.03(-0.62%)
Jun 25, 2015 4.469 4.490 4.401 4.415 22,741 +0.03(+0.62%)
Jun 24, 2015 4.483 4.497 4.319 4.388 56,018 -0.07(-1.53%)
Jun 23, 2015 4.449 4.510 4.408 4.456 36,202 +0.01(+0.15%)
Jun 22, 2015 4.422 4.538 4.422 4.449 32,152 +0.06(+1.40%)
Jun 19, 2015 4.476 4.531 4.388 4.388 129,425 -0.16(-3.59%)
Jun 18, 2015 4.544 4.633 4.531 4.551 41,110 +0.01(+0.15%)
Jun 17, 2015 4.578 4.647 4.524 4.544 23,029 -0.03(-0.74%)
Jun 16, 2015 4.463 4.640 4.463 4.578 21,913 +0.09(+1.97%)
Jun 15, 2015 4.538 4.538 4.476 4.490 29,635 -0.01(-0.15%)
Jun 12, 2015 4.497 4.592 4.476 4.497 29,626 +0.00(+0.00%)
Jun 11, 2015 4.503 4.558 4.483 4.497 40,915 +0.01(+0.15%)
Jun 10, 2015 4.476 4.499 4.469 4.490 40,662 +0.07(+1.70%)
Jun 09, 2015 4.408 4.449 4.408 4.415 16,852 +0.03(+0.78%)
Jun 08, 2015 4.299 4.388 4.299 4.381 40,388 +0.06(+1.42%)
Jun 05, 2015 4.347 4.405 4.319 4.319 25,389 -0.03(-0.63%)
Jun 04, 2015 4.279 4.354 4.279 4.347 29,255 +0.04(+0.95%)
Jun 03, 2015 4.296 4.360 4.251 4.306 39,246 +0.05(+1.28%)
Jun 02, 2015 4.088 4.347 4.088 4.251 36,487 +0.15(+3.65%)
Jun 01, 2015 4.299 4.299 4.054 4.101 91,033 -0.10(-2.43%)
May 29, 2015 4.245 4.285 4.176 4.204 27,312 -0.06(-1.44%)
May 28, 2015 4.238 4.279 4.238 4.265 26,272 +0.05(+1.13%)
May 27, 2015 4.210 4.285 4.176 4.217 34,646 -0.01(-0.16%)
May 26, 2015 4.360 4.360 4.210 4.224 33,997 -0.17(-3.88%)
May 22, 2015 4.401 4.394 4.394 4.394 22,456 -0.03(-0.62%)
May 21, 2015 4.483 4.497 4.415 4.422 31,352 -0.06(-1.37%)
May 20, 2015 4.381 4.490 4.374 4.483 22,208 +0.11(+2.49%)
May 19, 2015 4.456 4.463 4.347 4.374 30,821 -0.07(-1.68%)
May 18, 2015 4.429 4.531 4.429 4.449 38,078 -0.02(-0.46%)
May 15, 2015 4.565 4.572 4.449 4.469 15,885 -0.09(-1.94%)
May 14, 2015 4.592 4.592 4.524 4.558 25,116 +0.05(+1.06%)
May 13, 2015 4.653 4.653 4.483 4.510 23,873 -0.05(-1.05%)
May 12, 2015 4.572 4.645 4.538 4.558 15,938 -0.02(-0.45%)
May 11, 2015 4.585 4.633 4.538 4.578 23,352 +0.01(+0.30%)
May 08, 2015 4.612 4.626 4.503 4.565 21,511 +0.05(+1.06%)
May 07, 2015 4.435 4.575 4.285 4.517 42,962 -0.10(-2.07%)
May 06, 2015 4.653 4.714 4.484 4.612 102,004 -0.05(-1.02%)
May 05, 2015 4.701 4.761 4.545 4.660 25,864 -0.07(-1.57%)
May 04, 2015 4.924 4.924 4.701 4.734 17,621 -0.16(-3.32%)
May 01, 2015 4.795 5.019 4.795 4.897 12,871 +0.09(+1.83%)
Apr 30, 2015 5.195 5.215 4.809 4.809 19,230 -0.46(-8.74%)
Apr 29, 2015 5.249 5.398 5.183 5.269 6,435 -0.15(-2.75%)
Apr 28, 2015 5.540 5.540 5.141 5.418 21,020 -0.01(-0.12%)
Apr 27, 2015 5.554 5.581 5.378 5.425 10,806 -0.08(-1.48%)
Apr 24, 2015 5.520 5.635 5.473 5.506 16,723 -0.26(-4.58%)
Apr 23, 2015 5.764 5.771 5.737 5.771 3,403 +0.00(+0.00%)
Apr 22, 2015 5.805 5.805 5.764 5.771 3,509 -0.06(-1.05%)
Apr 21, 2015 5.913 5.913 5.764 5.832 10,693 -0.13(-2.16%)
Apr 20, 2015 5.852 5.974 5.852 5.960 8,939 +0.16(+2.80%)
Apr 17, 2015 5.845 5.845 5.757 5.798 22,131 -0.08(-1.38%)
Apr 16, 2015 5.893 5.893 5.879 5.879 2,840 -0.03(-0.46%)
Apr 15, 2015 5.750 5.913 5.703 5.906 20,677 +0.14(+2.35%)
Apr 14, 2015 5.703 5.791 5.703 5.771 8,098 +0.01(+0.12%)
Apr 13, 2015 5.771 5.784 5.689 5.764 2,567 +0.01(+0.12%)
Apr 10, 2015 5.832 5.832 5.737 5.757 4,005 -0.02(-0.35%)
Apr 09, 2015 5.737 5.791 5.683 5.777 4,988 -0.05(-0.81%)
Apr 08, 2015 5.974 5.974 5.706 5.825 9,595 -0.01(-0.12%)
Apr 07, 2015 5.872 6.001 5.818 5.832 16,860 -0.02(-0.35%)
Apr 06, 2015 5.926 5.994 5.750 5.852 23,676 -0.10(-1.71%)
Apr 02, 2015 5.825 5.954 5.954 5.954 10,039 +0.03(+0.46%)
Apr 01, 2015 5.744 5.960 5.744 5.926 4,249 +0.12(+2.10%)
Mar 31, 2015 5.746 5.811 5.723 5.805 6,815 -0.01(-0.23%)
Mar 30, 2015 5.764 5.818 5.676 5.818 13,726 +0.06(+1.06%)
Mar 27, 2015 5.805 5.825 5.683 5.757 12,292 -0.06(-1.05%)
Mar 26, 2015 5.798 5.981 5.798 5.818 10,321 -0.01(-0.23%)
Mar 25, 2015 5.893 5.977 5.825 5.832 10,116 -0.07(-1.26%)
Mar 24, 2015 5.920 6.055 5.878 5.906 22,053 +0.01(+0.23%)
Mar 23, 2015 5.994 6.089 5.865 5.893 23,972 -0.14(-2.25%)
Mar 20, 2015 5.703 6.062 5.703 6.028 45,617 +0.35(+6.08%)
Mar 19, 2015 5.689 5.689 5.554 5.683 5,039 +0.00(+0.00%)
Mar 18, 2015 5.581 5.703 5.520 5.683 10,441 +0.12(+2.07%)
Mar 17, 2015 5.479 5.588 5.479 5.567 13,324 +0.05(+0.98%)
Mar 16, 2015 5.486 5.527 5.459 5.513 7,715 +0.03(+0.62%)
Mar 13, 2015 5.588 5.588 5.452 5.479 4,291 -0.10(-1.82%)
Mar 12, 2015 5.588 5.588 5.527 5.581 15,292 +0.02(+0.37%)
Mar 11, 2015 5.486 5.588 5.473 5.561 16,286 +0.08(+1.48%)
Mar 10, 2015 5.452 5.540 5.317 5.479 38,109 +0.01(+0.12%)
Mar 09, 2015 5.452 5.473 5.452 5.473 1,829 -0.07(-1.34%)
Mar 06, 2015 5.520 5.581 5.520 5.547 14,473 +0.02(+0.37%)
Mar 05, 2015 5.473 5.554 5.357 5.527 26,255 +0.23(+4.35%)
Mar 04, 2015 5.473 5.520 5.254 5.297 9,689 -0.22(-4.05%)
Mar 03, 2015 5.534 5.540 5.520 5.520 2,837 -0.03(-0.61%)
Mar 02, 2015 5.547 5.574 5.520 5.554 9,102 +0.03(+0.49%)
Feb 27, 2015 5.520 5.547 5.520 5.527 11,795 -0.02(-0.37%)
Feb 26, 2015 5.520 5.581 5.520 5.547 7,292 +0.05(+0.86%)
Feb 25, 2015 5.588 5.588 5.500 5.500 11,970 -0.03(-0.61%)
Feb 24, 2015 5.398 5.540 5.385 5.534 11,306 +0.01(+0.12%)
Feb 23, 2015 5.418 5.534 5.357 5.527 6,192 +0.04(+0.74%)
Feb 20, 2015 5.547 5.547 5.385 5.486 21,417 -0.05(-0.86%)
Feb 19, 2015 5.540 5.574 5.513 5.534 7,975 -0.02(-0.37%)
Feb 18, 2015 5.452 5.656 5.351 5.554 26,699 +0.00(+0.00%)
Feb 17, 2015 5.540 5.581 5.473 5.554 12,589 +0.05(+0.86%)
Feb 13, 2015 5.324 5.506 5.506 5.506 17,274 +0.21(+3.96%)
Feb 12, 2015 5.229 5.317 5.202 5.297 6,731 +0.08(+1.56%)
Feb 11, 2015 5.114 5.229 5.066 5.215 11,790 -0.03(-0.65%)
Feb 10, 2015 5.107 5.310 5.107 5.249 37,132 +0.10(+1.97%)
Feb 09, 2015 5.148 5.269 5.141 5.148 11,511 -0.14(-2.69%)
Feb 06, 2015 5.283 5.344 5.229 5.290 15,375 +0.02(+0.39%)
Feb 05, 2015 5.216 5.391 5.162 5.269 35,781 +0.19(+3.71%)
Feb 04, 2015 5.040 5.128 5.040 5.081 15,220 +0.10(+2.03%)
Feb 03, 2015 4.953 4.993 4.885 4.980 8,706 +0.13(+2.64%)
Feb 02, 2015 4.858 4.872 4.737 4.852 17,649 -0.02(-0.41%)
Jan 30, 2015 4.912 4.939 4.852 4.872 12,750 -0.10(-2.03%)
Jan 29, 2015 4.770 4.973 4.770 4.973 18,255 +0.30(+6.34%)
Jan 28, 2015 4.879 4.879 4.670 4.676 23,183 -0.09(-1.98%)
Jan 27, 2015 4.643 4.771 4.643 4.771 31,692 -0.01(-0.14%)
Jan 26, 2015 4.683 4.798 4.683 4.778 25,134 +0.13(+2.75%)
Jan 23, 2015 5.303 5.303 4.569 4.650 165,672 -0.63(-11.99%)
Jan 22, 2015 5.182 5.323 5.168 5.283 12,729 +0.20(+3.84%)
Jan 21, 2015 5.061 5.088 5.054 5.088 2,801 -0.03(-0.53%)
Jan 20, 2015 5.162 5.175 5.027 5.114 10,943 -0.06(-1.17%)
Jan 16, 2015 5.081 5.216 4.969 5.175 14,933 +0.05(+1.05%)
Jan 15, 2015 5.532 5.532 5.094 5.121 16,857 -0.42(-7.65%)
Jan 14, 2015 5.573 5.586 5.478 5.546 8,653 +0.00(+0.00%)
Jan 13, 2015 5.539 5.600 5.485 5.546 12,608 +0.04(+0.73%)
Jan 12, 2015 5.485 5.552 5.478 5.505 6,271 +0.02(+0.37%)
Jan 09, 2015 5.492 5.532 5.478 5.485 6,396 -0.22(-3.90%)
Jan 08, 2015 5.674 5.728 5.465 5.707 48,172 +0.11(+1.93%)
Jan 07, 2015 5.526 5.600 5.451 5.600 10,566 +0.13(+2.47%)
Jan 06, 2015 5.397 5.505 5.397 5.465 15,739 -0.01(-0.12%)
Jan 05, 2015 5.397 5.559 5.397 5.472 8,775 +0.05(+1.00%)
Jan 02, 2015 5.701 5.701 5.397 5.418 22,420 -0.27(-4.74%)
Dec 31, 2014 5.701 5.687 5.687 5.687 12,762 -0.01(-0.24%)
Dec 30, 2014 5.397 5.728 5.397 5.701 27,829 +0.27(+4.96%)
Dec 29, 2014 5.579 5.627 5.337 5.431 18,501 -0.11(-2.07%)
Dec 26, 2014 5.445 5.579 5.445 5.546 21,574 +0.15(+2.87%)
Dec 24, 2014 5.411 5.391 5.391 5.391 6,381 -0.02(-0.37%)
Dec 23, 2014 5.162 5.438 5.040 5.411 15,988 +0.26(+5.10%)
Dec 22, 2014 5.040 5.175 4.980 5.148 12,958 +0.05(+0.92%)
Dec 19, 2014 5.007 5.108 4.933 5.101 57,261 +0.06(+1.20%)
Dec 18, 2014 4.831 5.047 4.697 5.040 22,178 +0.27(+5.65%)
Dec 17, 2014 4.521 4.784 4.447 4.771 21,033 +0.29(+6.47%)
Dec 16, 2014 4.387 4.569 4.367 4.481 18,317 +0.06(+1.37%)
Dec 15, 2014 4.380 4.537 4.380 4.420 22,264 +0.05(+1.23%)
Dec 12, 2014 4.313 4.420 4.313 4.367 19,032 -0.02(-0.46%)
Dec 11, 2014 4.427 4.474 4.380 4.387 13,056 -0.03(-0.61%)
Dec 10, 2014 4.387 4.542 4.387 4.414 36,388 +0.02(+0.46%)
Dec 09, 2014 4.245 4.575 4.245 4.393 40,994 +0.05(+1.09%)
Dec 08, 2014 4.299 4.373 4.265 4.346 28,552 +0.09(+2.06%)
Dec 05, 2014 4.346 4.481 4.212 4.259 44,437 -0.11(-2.47%)
Dec 04, 2014 4.272 4.407 4.272 4.367 42,284 +0.08(+1.89%)
Dec 03, 2014 4.164 4.437 4.117 4.286 62,741 +0.14(+3.41%)
Dec 02, 2014 4.097 4.232 4.090 4.144 60,754 +0.08(+1.99%)
Dec 01, 2014 4.420 4.501 3.955 4.063 85,422 -0.35(-7.94%)
Nov 28, 2014 4.596 4.737 4.393 4.414 21,295 -0.20(-4.38%)
Nov 26, 2014 4.730 4.616 4.616 4.616 39,475 -0.06(-1.30%)
Nov 25, 2014 4.784 4.784 4.589 4.676 28,472 -0.03(-0.72%)
Nov 24, 2014 4.986 4.986 4.555 4.710 74,274 -0.21(-4.25%)
Nov 21, 2014 5.067 5.067 4.717 4.919 29,748 -0.05(-1.08%)
Nov 20, 2014 4.885 5.000 4.885 4.973 11,204 +0.05(+0.96%)
Nov 19, 2014 5.114 5.114 4.892 4.926 44,139 -0.24(-4.69%)
Nov 18, 2014 5.236 5.236 5.101 5.168 9,972 -0.01(-0.13%)
Nov 17, 2014 5.283 5.323 5.162 5.175 7,912 -0.13(-2.54%)
Nov 14, 2014 5.283 5.337 5.283 5.310 26,988 +0.01(+0.25%)
Nov 13, 2014 5.283 5.397 5.283 5.296 48,358 -0.01(-0.25%)
Nov 12, 2014 5.337 5.384 5.290 5.310 15,831 -0.05(-0.88%)
Nov 11, 2014 5.290 5.438 5.290 5.357 16,428 +0.03(+0.51%)
Nov 10, 2014 5.350 5.451 5.236 5.330 36,180 +0.00(+0.00%)
Nov 07, 2014 5.505 5.519 5.290 5.330 30,928 -0.22(-3.89%)
Nov 06, 2014 5.512 5.552 5.424 5.546 15,506 -0.02(-0.36%)
Nov 05, 2014 5.479 5.673 5.379 5.566 20,198 +0.14(+2.59%)
Nov 04, 2014 5.446 5.492 5.252 5.426 16,893 +0.01(+0.25%)
Nov 03, 2014 5.579 5.613 5.365 5.412 22,270 -0.23(-4.03%)
Oct 31, 2014 5.506 5.680 5.506 5.639 41,737 +0.29(+5.50%)
Oct 30, 2014 5.152 5.345 5.025 5.345 26,920 +0.19(+3.63%)
Oct 29, 2014 5.285 5.285 5.058 5.158 45,499 -0.18(-3.38%)
Oct 28, 2014 5.078 5.386 5.058 5.339 45,270 +0.35(+6.96%)
Oct 27, 2014 5.025 5.092 4.975 4.991 9,260 -0.10(-1.97%)
Oct 24, 2014 5.145 5.152 5.058 5.092 24,641 -0.04(-0.78%)
Oct 23, 2014 5.092 5.285 5.092 5.132 36,259 +0.03(+0.66%)
Oct 22, 2014 5.192 5.212 5.085 5.098 102,776 +0.03(+0.66%)
Oct 21, 2014 5.092 5.132 5.011 5.065 23,031 -0.03(-0.52%)
Oct 20, 2014 5.145 5.145 5.145 5.092 12,016 -0.06(-1.17%)
Oct 17, 2014 5.579 5.579 5.098 5.152 44,696 -0.33(-6.09%)
Oct 16, 2014 5.172 5.533 5.172 5.486 14,758 +0.21(+4.06%)
Oct 15, 2014 5.198 5.325 5.145 5.272 28,517 +0.01(+0.25%)
Oct 14, 2014 5.178 5.539 5.178 5.259 26,227 +0.06(+1.16%)
Oct 13, 2014 4.945 5.252 4.945 5.198 20,302 +0.29(+5.85%)
Oct 10, 2014 4.911 5.065 4.891 4.911 12,549 -0.06(-1.21%)
Oct 09, 2014 5.218 5.252 4.965 4.971 14,558 -0.28(-5.34%)
Oct 08, 2014 4.998 5.305 4.891 5.252 17,192 +0.23(+4.52%)
Oct 07, 2014 5.112 5.112 5.018 5.025 7,251 -0.15(-2.97%)
Oct 06, 2014 5.172 5.215 5.172 5.178 5,362 -0.01(-0.13%)
Oct 03, 2014 5.232 5.232 5.185 5.185 6,022 +0.04(+0.78%)
Oct 02, 2014 5.178 5.185 5.092 5.145 11,675 +0.17(+3.36%)
Oct 01, 2014 5.205 5.218 4.955 4.978 25,817 -0.29(-5.58%)
Sep 30, 2014 5.339 5.366 5.259 5.272 15,929 -0.05(-0.88%)
Sep 29, 2014 5.205 5.339 5.205 5.319 11,601 +0.07(+1.27%)
Sep 26, 2014 5.325 5.325 5.239 5.252 10,045 -0.07(-1.26%)
Sep 25, 2014 5.606 5.606 5.312 5.319 44,456 -0.32(-5.69%)
Sep 24, 2014 5.659 5.680 5.553 5.639 18,224 +0.07(+1.20%)
Sep 23, 2014 5.646 5.659 5.573 5.573 13,283 -0.09(-1.53%)
Sep 22, 2014 5.633 5.680 5.579 5.659 33,042 -0.03(-0.59%)
Sep 19, 2014 5.633 5.693 5.519 5.693 66,992 +0.07(+1.19%)
Sep 18, 2014 5.586 5.666 5.579 5.626 22,413 +0.15(+2.68%)
Sep 17, 2014 5.492 5.499 5.459 5.479 36,594 -0.02(-0.36%)
Sep 16, 2014 5.379 5.553 5.379 5.499 17,486 +0.11(+2.11%)
Sep 15, 2014 5.279 5.432 5.045 5.386 18,501 +0.11(+2.03%)
Sep 12, 2014 5.198 5.299 5.198 5.279 22,811 +0.11(+2.07%)
Sep 11, 2014 5.265 5.285 5.118 5.172 8,425 -0.08(-1.53%)
Sep 10, 2014 5.118 5.265 5.118 5.252 22,633 +0.14(+2.74%)
Sep 09, 2014 5.359 5.419 5.105 5.112 32,718 -0.39(-7.05%)
Sep 08, 2014 5.459 5.533 5.452 5.499 15,192 +0.04(+0.73%)
Sep 05, 2014 5.412 5.412 5.412 5.459 8,226 +0.00(+0.00%)
Sep 04, 2014 5.586 5.646 5.452 5.459 28,933 -0.13(-2.39%)
Sep 03, 2014 5.519 5.613 5.499 5.593 51,932 +0.08(+1.45%)
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.