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

Mueller Water Products (NY: MWA )

19.27 +0.11 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 29, 2016 6.930 7.129 6.843 7.121 1,742,541 +0.23(+3.40%)
Jan 28, 2016 6.982 7.043 6.835 6.887 897,807 -0.03(-0.38%)
Jan 27, 2016 6.982 7.129 6.869 6.913 788,092 -0.12(-1.73%)
Jan 26, 2016 6.869 7.043 6.826 7.034 827,026 +0.23(+3.31%)
Jan 25, 2016 7.017 7.103 6.783 6.809 1,031,309 -0.26(-3.68%)
Jan 22, 2016 6.991 7.138 6.895 7.069 1,546,671 +0.19(+2.77%)
Jan 21, 2016 6.783 7.008 6.742 6.878 2,287,584 +0.08(+1.15%)
Jan 20, 2016 6.644 6.869 6.574 6.800 2,431,826 +0.03(+0.51%)
Jan 19, 2016 6.921 6.930 6.683 6.765 1,072,515 -0.04(-0.64%)
Jan 15, 2016 6.696 6.809 6.809 6.809 1,633,629 -0.10(-1.51%)
Jan 14, 2016 6.835 6.956 6.678 6.913 1,012,617 +0.10(+1.53%)
Jan 13, 2016 7.051 7.086 6.722 6.809 2,157,976 -0.24(-3.44%)
Jan 12, 2016 7.182 7.182 6.904 7.051 2,154,612 +0.05(+0.74%)
Jan 11, 2016 6.973 7.060 6.852 6.999 2,169,927 +0.06(+0.87%)
Jan 08, 2016 7.147 7.155 6.835 6.939 1,986,336 -0.17(-2.44%)
Jan 07, 2016 7.242 7.281 7.112 7.112 1,218,389 -0.27(-3.64%)
Jan 06, 2016 7.338 7.398 7.242 7.381 1,614,440 -0.02(-0.23%)
Jan 05, 2016 7.390 7.472 7.364 7.398 1,631,760 +0.04(+0.59%)
Jan 04, 2016 7.312 7.398 7.216 7.355 2,149,481 -0.10(-1.40%)
Dec 31, 2015 7.468 7.459 7.459 7.459 814,451 -0.04(-0.58%)
Dec 30, 2015 7.563 7.607 7.442 7.502 644,168 -0.08(-1.03%)
Dec 29, 2015 7.537 7.615 7.476 7.580 550,644 +0.08(+1.04%)
Dec 28, 2015 7.580 7.607 7.338 7.502 1,332,171 -0.11(-1.48%)
Dec 24, 2015 7.719 7.615 7.615 7.615 363,413 -0.10(-1.35%)
Dec 23, 2015 7.528 7.719 7.511 7.719 639,989 +0.24(+3.25%)
Dec 22, 2015 7.390 7.485 7.312 7.476 909,350 +0.11(+1.53%)
Dec 21, 2015 7.615 7.616 7.268 7.364 1,304,042 -0.20(-2.64%)
Dec 18, 2015 7.780 7.797 7.411 7.563 3,269,079 -0.26(-3.33%)
Dec 17, 2015 7.797 7.828 7.641 7.823 1,242,610 +0.05(+0.67%)
Dec 16, 2015 7.763 7.815 7.563 7.771 1,678,408 +0.10(+1.24%)
Dec 15, 2015 7.554 7.676 7.511 7.676 1,176,740 +0.16(+2.08%)
Dec 14, 2015 7.528 7.580 7.463 7.520 1,124,949 -0.01(-0.12%)
Dec 11, 2015 7.676 7.737 7.528 7.528 1,367,919 -0.28(-3.56%)
Dec 10, 2015 7.754 7.858 7.711 7.806 656,565 +0.03(+0.45%)
Dec 09, 2015 7.797 7.884 7.702 7.771 843,453 -0.03(-0.44%)
Dec 08, 2015 7.884 7.927 7.789 7.806 560,236 -0.17(-2.17%)
Dec 07, 2015 8.049 8.088 7.932 7.979 1,006,131 -0.10(-1.18%)
Dec 04, 2015 7.962 8.079 7.910 8.075 1,306,582 +0.11(+1.42%)
Dec 03, 2015 8.084 8.162 7.888 7.962 846,799 -0.09(-1.08%)
Dec 02, 2015 8.118 8.209 8.031 8.049 815,856 -0.09(-1.07%)
Dec 01, 2015 8.101 8.144 7.988 8.136 823,994 +0.05(+0.64%)
Nov 30, 2015 8.118 8.118 8.040 8.084 1,172,904 -0.01(-0.11%)
Nov 27, 2015 8.031 8.136 7.971 8.092 409,879 +0.04(+0.54%)
Nov 25, 2015 7.945 8.049 8.049 8.049 688,663 +0.10(+1.31%)
Nov 24, 2015 7.806 7.971 7.754 7.945 963,645 +0.09(+1.10%)
Nov 23, 2015 7.910 8.023 7.849 7.858 602,971 -0.07(-0.88%)
Nov 20, 2015 7.901 8.040 7.875 7.927 936,529 +0.07(+0.88%)
Nov 19, 2015 7.815 7.884 7.728 7.858 535,786 +0.03(+0.33%)
Nov 18, 2015 7.667 7.849 7.624 7.832 770,205 +0.16(+2.15%)
Nov 17, 2015 7.676 7.832 7.580 7.667 1,138,046 +0.03(+0.34%)
Nov 16, 2015 7.520 7.650 7.494 7.641 648,043 +0.11(+1.50%)
Nov 13, 2015 7.424 7.667 7.416 7.528 1,008,604 +0.05(+0.70%)
Nov 12, 2015 7.563 7.615 7.437 7.476 1,282,856 -0.16(-2.05%)
Nov 11, 2015 7.650 7.667 7.602 7.633 480,120 -0.02(-0.23%)
Nov 10, 2015 7.485 7.711 7.485 7.650 964,109 +0.12(+1.61%)
Nov 09, 2015 7.763 7.810 7.511 7.528 852,237 -0.23(-3.02%)
Nov 06, 2015 7.572 7.771 7.494 7.763 1,576,126 +0.13(+1.70%)
Nov 05, 2015 7.771 7.797 7.304 7.633 2,235,246 -0.19(-2.43%)
Nov 04, 2015 7.806 7.849 7.650 7.823 1,365,889 +0.03(+0.33%)
Nov 03, 2015 7.780 7.829 7.702 7.797 1,106,902 +0.01(+0.11%)
Nov 02, 2015 7.598 7.788 7.589 7.788 862,283 +0.17(+2.27%)
Oct 30, 2015 7.624 7.693 7.559 7.615 789,202 -0.01(-0.11%)
Oct 29, 2015 7.511 7.658 7.509 7.624 1,062,054 +0.06(+0.80%)
Oct 28, 2015 7.252 7.572 7.252 7.563 584,426 +0.33(+4.55%)
Oct 27, 2015 7.364 7.390 7.187 7.234 757,784 -0.19(-2.56%)
Oct 26, 2015 7.511 7.684 7.382 7.425 854,833 -0.09(-1.15%)
Oct 23, 2015 7.399 7.589 7.312 7.511 1,628,059 +0.19(+2.60%)
Oct 22, 2015 7.035 7.369 7.009 7.321 779,721 +0.35(+4.96%)
Oct 21, 2015 7.122 7.165 6.966 6.975 518,846 -0.12(-1.71%)
Oct 20, 2015 7.044 7.174 6.984 7.096 355,807 +0.06(+0.86%)
Oct 19, 2015 7.053 7.096 6.984 7.035 498,213 -0.08(-1.09%)
Oct 16, 2015 7.252 7.252 7.027 7.113 509,810 -0.14(-1.91%)
Oct 15, 2015 7.191 7.273 7.022 7.252 518,522 +0.12(+1.70%)
Oct 14, 2015 7.226 7.269 7.131 7.131 406,255 -0.11(-1.55%)
Oct 13, 2015 7.278 7.451 7.243 7.243 422,876 -0.12(-1.65%)
Oct 12, 2015 7.494 7.494 7.330 7.364 636,635 -0.15(-1.96%)
Oct 09, 2015 7.477 7.542 7.373 7.511 908,412 +0.06(+0.81%)
Oct 08, 2015 7.157 7.451 7.139 7.451 790,544 +0.29(+3.99%)
Oct 07, 2015 7.131 7.208 7.027 7.165 919,199 +0.10(+1.35%)
Oct 06, 2015 7.105 7.191 7.035 7.070 715,996 -0.05(-0.73%)
Oct 05, 2015 6.776 7.131 6.767 7.122 895,200 +0.40(+5.92%)
Oct 02, 2015 6.473 6.724 6.447 6.724 895,018 +0.17(+2.64%)
Oct 01, 2015 6.637 6.733 6.473 6.551 724,114 -0.08(-1.17%)
Sep 30, 2015 6.490 6.655 6.486 6.629 2,009,780 +0.17(+2.68%)
Sep 29, 2015 6.551 6.611 6.395 6.456 1,454,354 -0.10(-1.45%)
Sep 28, 2015 6.698 6.750 6.538 6.551 1,173,183 -0.18(-2.70%)
Sep 25, 2015 6.906 6.906 6.689 6.733 1,210,830 -0.08(-1.14%)
Sep 24, 2015 6.733 6.845 6.646 6.810 784,720 +0.00(+0.00%)
Sep 23, 2015 6.984 6.992 6.771 6.810 923,497 -0.14(-1.99%)
Sep 22, 2015 7.122 7.208 6.854 6.949 1,250,882 -0.26(-3.60%)
Sep 21, 2015 7.174 7.286 7.070 7.208 639,297 +0.10(+1.46%)
Sep 18, 2015 7.157 7.286 7.079 7.105 1,142,493 -0.17(-2.38%)
Sep 17, 2015 7.312 7.364 7.260 7.278 1,149,607 -0.06(-0.83%)
Sep 16, 2015 7.330 7.356 7.269 7.338 1,756,764 +0.01(+0.12%)
Sep 15, 2015 7.356 7.356 7.269 7.330 1,087,222 +0.00(+0.00%)
Sep 14, 2015 7.347 7.364 7.239 7.330 917,005 +0.03(+0.36%)
Sep 11, 2015 7.200 7.338 7.165 7.304 763,708 +0.05(+0.72%)
Sep 10, 2015 7.321 7.433 7.243 7.252 921,466 -0.12(-1.64%)
Sep 09, 2015 7.546 7.581 7.373 7.373 764,217 -0.14(-1.84%)
Sep 08, 2015 7.520 7.563 7.459 7.511 630,039 +0.13(+1.76%)
Sep 04, 2015 7.330 7.382 7.382 7.382 448,249 -0.06(-0.81%)
Sep 03, 2015 7.416 7.503 7.364 7.442 1,212,001 +0.03(+0.35%)
Sep 02, 2015 7.503 7.503 7.356 7.416 725,561 +0.03(+0.47%)
Sep 01, 2015 7.581 7.658 7.351 7.382 823,541 -0.36(-4.69%)
Aug 31, 2015 7.728 7.814 7.581 7.745 1,393,290 -0.05(-0.67%)
Aug 28, 2015 7.373 7.849 7.364 7.797 3,094,359 +0.43(+5.88%)
Aug 27, 2015 7.269 7.408 7.165 7.364 1,210,997 +0.16(+2.28%)
Aug 26, 2015 7.113 7.269 6.992 7.200 1,473,977 +0.22(+3.23%)
Aug 25, 2015 7.451 7.494 6.949 6.975 1,093,405 -0.30(-4.16%)
Aug 24, 2015 6.897 7.451 6.092 7.278 2,337,750 +0.03(+0.48%)
Aug 21, 2015 7.278 7.390 7.183 7.243 2,317,432 -0.18(-2.45%)
Aug 20, 2015 7.667 7.676 7.416 7.425 801,843 -0.30(-3.92%)
Aug 19, 2015 7.615 7.823 7.607 7.728 1,308,317 +0.05(+0.68%)
Aug 18, 2015 7.693 7.728 7.633 7.676 690,758 -0.03(-0.34%)
Aug 17, 2015 7.589 7.715 7.563 7.702 524,344 +0.07(+0.91%)
Aug 14, 2015 7.546 7.650 7.546 7.633 557,556 +0.07(+0.92%)
Aug 13, 2015 7.607 7.667 7.520 7.563 936,660 -0.06(-0.79%)
Aug 12, 2015 7.633 7.650 7.507 7.624 607,288 -0.07(-0.90%)
Aug 11, 2015 7.641 7.736 7.589 7.693 650,766 -0.03(-0.34%)
Aug 10, 2015 7.658 7.754 7.607 7.719 924,578 +0.11(+1.48%)
Aug 07, 2015 7.494 7.633 7.494 7.607 1,037,991 +0.04(+0.57%)
Aug 06, 2015 7.771 7.806 7.520 7.563 2,050,919 -0.21(-2.67%)
Aug 05, 2015 7.633 7.793 7.607 7.771 1,750,162 +0.20(+2.62%)
Aug 04, 2015 7.883 7.901 7.542 7.572 1,394,033 -0.29(-3.73%)
Aug 03, 2015 7.702 7.935 7.693 7.866 2,465,701 +0.16(+2.02%)
Jul 31, 2015 7.408 7.995 7.141 7.711 4,095,559 +0.35(+4.69%)
Jul 30, 2015 7.270 7.417 7.227 7.365 973,473 +0.08(+1.07%)
Jul 29, 2015 7.227 7.313 7.175 7.287 614,818 +0.05(+0.72%)
Jul 28, 2015 7.167 7.249 7.054 7.236 1,329,899 +0.09(+1.21%)
Jul 27, 2015 7.192 7.227 7.115 7.149 538,549 -0.06(-0.84%)
Jul 24, 2015 7.253 7.348 7.201 7.210 859,074 -0.13(-1.76%)
Jul 23, 2015 7.460 7.477 7.322 7.339 1,107,823 -0.10(-1.39%)
Jul 22, 2015 7.357 7.477 7.357 7.443 1,359,501 +0.08(+1.06%)
Jul 21, 2015 7.348 7.408 7.262 7.365 1,349,681 +0.01(+0.12%)
Jul 20, 2015 7.408 7.447 7.348 7.357 1,359,126 -0.05(-0.70%)
Jul 17, 2015 7.495 7.495 7.352 7.408 1,223,559 -0.09(-1.15%)
Jul 16, 2015 7.590 7.633 7.426 7.495 2,381,660 -0.07(-0.91%)
Jul 15, 2015 7.711 7.771 7.495 7.564 1,302,498 -0.16(-2.12%)
Jul 14, 2015 7.702 7.762 7.685 7.728 407,125 +0.02(+0.22%)
Jul 13, 2015 7.667 7.719 7.641 7.711 515,054 +0.09(+1.25%)
Jul 10, 2015 7.624 7.672 7.538 7.616 1,315,146 +0.08(+1.03%)
Jul 09, 2015 7.711 7.728 7.529 7.538 1,025,074 -0.08(-1.02%)
Jul 08, 2015 7.711 7.762 7.512 7.616 732,652 -0.16(-2.00%)
Jul 07, 2015 7.780 7.780 7.598 7.771 1,102,083 +0.02(+0.22%)
Jul 06, 2015 7.823 7.892 7.646 7.754 1,589,806 -0.16(-1.97%)
Jul 02, 2015 7.978 7.909 7.909 7.909 684,584 -0.04(-0.54%)
Jul 01, 2015 7.944 8.021 7.831 7.952 1,028,992 +0.09(+1.21%)
Jun 30, 2015 7.935 7.939 7.823 7.857 884,420 +0.03(+0.33%)
Jun 29, 2015 7.978 8.065 7.831 7.831 1,195,438 -0.24(-2.99%)
Jun 26, 2015 8.056 8.116 8.013 8.073 1,419,240 +0.04(+0.54%)
Jun 25, 2015 8.030 8.065 7.952 8.030 586,300 +0.04(+0.54%)
Jun 24, 2015 8.082 8.108 7.970 7.987 930,959 -0.10(-1.28%)
Jun 23, 2015 8.090 8.168 8.073 8.090 999,308 -0.01(-0.11%)
Jun 22, 2015 8.047 8.116 7.987 8.099 736,817 +0.12(+1.52%)
Jun 19, 2015 8.021 8.056 7.952 7.978 3,341,830 -0.08(-0.96%)
Jun 18, 2015 8.039 8.073 7.970 8.056 1,053,095 +0.03(+0.32%)
Jun 17, 2015 8.090 8.090 7.978 8.030 1,051,162 -0.04(-0.53%)
Jun 16, 2015 7.944 8.108 7.879 8.073 1,961,334 +0.11(+1.41%)
Jun 15, 2015 8.108 8.108 7.784 7.961 2,859,560 -0.27(-3.25%)
Jun 12, 2015 8.289 8.341 8.194 8.229 705,436 -0.11(-1.35%)
Jun 11, 2015 8.289 8.358 8.263 8.341 939,649 +0.06(+0.73%)
Jun 10, 2015 8.211 8.393 8.211 8.280 1,103,637 +0.09(+1.16%)
Jun 09, 2015 8.065 8.246 8.056 8.185 821,263 +0.10(+1.28%)
Jun 08, 2015 8.125 8.147 8.073 8.082 470,730 -0.07(-0.85%)
Jun 05, 2015 8.082 8.151 7.995 8.151 1,033,613 +0.06(+0.75%)
Jun 04, 2015 8.289 8.375 8.073 8.090 797,332 -0.28(-3.30%)
Jun 03, 2015 8.246 8.721 8.134 8.367 2,221,265 +0.18(+2.22%)
Jun 02, 2015 8.065 8.298 8.004 8.185 1,000,866 +0.11(+1.39%)
Jun 01, 2015 8.030 8.099 7.728 8.073 1,298,406 +0.11(+1.41%)
May 29, 2015 8.030 8.060 7.952 7.961 589,828 -0.09(-1.07%)
May 28, 2015 8.099 8.125 7.957 8.047 787,115 -0.07(-0.85%)
May 27, 2015 8.013 8.142 7.952 8.116 854,703 +0.12(+1.51%)
May 26, 2015 7.995 8.004 7.892 7.995 879,901 -0.07(-0.86%)
May 22, 2015 8.168 8.065 8.065 8.065 1,381,909 -0.10(-1.27%)
May 21, 2015 8.203 8.315 8.160 8.168 1,686,765 -0.04(-0.53%)
May 20, 2015 8.220 8.246 8.108 8.211 660,830 -0.04(-0.52%)
May 19, 2015 8.272 8.306 8.203 8.255 1,224,402 -0.04(-0.52%)
May 18, 2015 8.194 8.306 8.099 8.298 812,425 +0.10(+1.26%)
May 15, 2015 8.263 8.298 8.134 8.194 597,150 -0.05(-0.63%)
May 14, 2015 8.194 8.341 8.194 8.246 1,203,553 +0.05(+0.63%)
May 13, 2015 8.194 8.263 8.142 8.194 935,905 -0.01(-0.11%)
May 12, 2015 8.255 8.298 8.082 8.203 977,298 -0.09(-1.14%)
May 11, 2015 8.272 8.393 8.246 8.298 609,570 +0.00(+0.00%)
May 08, 2015 8.272 8.341 8.246 8.298 1,148,071 +0.09(+1.05%)
May 07, 2015 8.185 8.254 8.116 8.211 599,943 +0.02(+0.21%)
May 06, 2015 8.142 8.203 8.021 8.194 1,014,619 +0.06(+0.74%)
May 05, 2015 8.349 8.435 8.108 8.134 870,891 -0.24(-2.88%)
May 04, 2015 8.358 8.427 8.306 8.375 915,622 +0.05(+0.62%)
May 01, 2015 8.073 8.345 8.026 8.323 1,884,258 +0.26(+3.21%)
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%)
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.