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

Mueller Water Products (NY: MWA )

19.09 -0.06 (-0.34%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 22, 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 (%)
Oct 31, 2018 9.417 9.489 9.228 9.237 1,725,837 -0.05(-0.58%)
Oct 30, 2018 9.255 9.399 9.219 9.291 2,922,672 +0.05(+0.49%)
Oct 29, 2018 9.507 9.624 9.192 9.246 789,996 -0.12(-1.25%)
Oct 26, 2018 9.273 9.516 9.165 9.363 716,691 -0.02(-0.19%)
Oct 25, 2018 9.327 9.525 9.300 9.381 836,950 +0.14(+1.46%)
Oct 24, 2018 9.399 9.543 9.246 9.246 1,434,256 -0.17(-1.82%)
Oct 23, 2018 9.525 9.574 9.336 9.417 947,641 -0.26(-2.70%)
Oct 22, 2018 9.678 9.750 9.615 9.678 547,915 +0.05(+0.47%)
Oct 19, 2018 9.741 9.840 9.579 9.633 628,049 -0.12(-1.20%)
Oct 18, 2018 9.975 10.05 9.741 9.750 568,005 -0.29(-2.87%)
Oct 17, 2018 10.03 10.06 9.813 10.04 648,220 -0.02(-0.18%)
Oct 16, 2018 9.732 10.08 9.624 10.06 752,414 +0.39(+4.00%)
Oct 15, 2018 9.453 9.786 9.453 9.669 1,235,288 +0.17(+1.80%)
Oct 12, 2018 9.876 9.876 9.421 9.498 962,734 -0.23(-2.31%)
Oct 11, 2018 10.00 10.08 9.714 9.723 782,529 -0.32(-3.14%)
Oct 10, 2018 10.31 10.41 10.04 10.04 1,110,276 -0.27(-2.62%)
Oct 09, 2018 10.42 10.50 10.30 10.31 544,602 -0.16(-1.55%)
Oct 08, 2018 10.42 10.50 10.35 10.47 585,310 +0.02(+0.17%)
Oct 05, 2018 10.46 10.54 10.37 10.45 639,823 -0.02(-0.17%)
Oct 04, 2018 10.48 10.56 10.39 10.47 666,236 -0.01(-0.09%)
Oct 03, 2018 10.30 10.53 10.21 10.48 827,106 +0.29(+2.83%)
Oct 02, 2018 10.24 10.31 10.16 10.19 487,249 -0.04(-0.44%)
Oct 01, 2018 10.42 10.46 10.19 10.24 513,950 -0.13(-1.22%)
Sep 28, 2018 10.33 10.41 10.31 10.36 544,849 +0.02(+0.17%)
Sep 27, 2018 10.42 10.45 10.33 10.34 353,784 -0.05(-0.52%)
Sep 26, 2018 10.60 10.62 10.39 10.40 430,494 -0.21(-1.95%)
Sep 25, 2018 10.79 10.82 10.59 10.60 731,402 -0.16(-1.51%)
Sep 24, 2018 10.74 10.77 10.61 10.77 607,149 +0.03(+0.25%)
Sep 21, 2018 10.87 10.96 10.71 10.74 1,796,393 -0.06(-0.58%)
Sep 20, 2018 10.69 10.80 10.54 10.80 1,011,963 +0.18(+1.70%)
Sep 19, 2018 10.62 10.76 10.53 10.62 1,376,345 +0.03(+0.25%)
Sep 18, 2018 10.56 10.62 10.42 10.60 766,745 +0.07(+0.68%)
Sep 17, 2018 10.44 10.53 10.39 10.52 652,244 +0.10(+0.95%)
Sep 14, 2018 10.43 10.51 10.37 10.42 562,178 +0.00(+0.00%)
Sep 13, 2018 10.31 10.43 10.28 10.42 1,212,717 +0.17(+1.67%)
Sep 12, 2018 10.24 10.30 10.17 10.25 1,801,947 -0.01(-0.09%)
Sep 11, 2018 10.13 10.28 10.06 10.26 1,444,913 +0.11(+1.06%)
Sep 10, 2018 10.36 10.42 10.15 10.15 1,085,271 -0.15(-1.48%)
Sep 07, 2018 10.30 10.34 10.23 10.31 947,960 -0.02(-0.17%)
Sep 06, 2018 10.35 10.42 10.29 10.33 500,599 -0.01(-0.09%)
Sep 05, 2018 10.26 10.43 10.15 10.33 874,511 +0.05(+0.53%)
Sep 04, 2018 10.40 10.40 10.15 10.28 653,915 -0.14(-1.30%)
Aug 31, 2018 10.42 10.42 10.42 0 -0.15(-1.45%)
Aug 30, 2018 10.62 10.64 10.52 10.57 775,275 -0.06(-0.59%)
Aug 29, 2018 10.58 10.72 10.52 10.63 1,157,699 +0.07(+0.68%)
Aug 28, 2018 10.66 10.67 10.51 10.56 563,825 -0.05(-0.51%)
Aug 27, 2018 10.61 10.79 10.59 10.61 1,140,708 +0.04(+0.34%)
Aug 24, 2018 10.69 10.69 10.56 10.58 856,652 -0.04(-0.42%)
Aug 23, 2018 10.76 10.77 10.61 10.62 837,566 -0.16(-1.50%)
Aug 22, 2018 10.86 10.88 10.75 10.79 760,542 -0.09(-0.83%)
Aug 21, 2018 10.66 10.90 10.66 10.88 1,163,120 +0.25(+2.37%)
Aug 20, 2018 10.61 10.70 10.59 10.62 417,610 +0.05(+0.51%)
Aug 17, 2018 10.49 10.60 10.49 10.57 1,428,384 +0.08(+0.77%)
Aug 16, 2018 10.49 10.57 10.48 10.49 478,914 +0.05(+0.52%)
Aug 15, 2018 10.48 10.50 10.38 10.43 1,089,359 -0.06(-0.60%)
Aug 14, 2018 10.48 10.58 10.48 10.50 464,214 +0.07(+0.69%)
Aug 13, 2018 10.55 10.62 10.38 10.42 504,032 -0.11(-1.03%)
Aug 10, 2018 10.44 10.60 10.41 10.53 674,925 +0.04(+0.34%)
Aug 09, 2018 10.66 10.74 10.42 10.50 941,729 -0.18(-1.69%)
Aug 08, 2018 10.18 10.72 9.924 10.68 1,777,333 +0.15(+1.45%)
Aug 07, 2018 10.76 11.01 10.19 10.52 2,639,131 -0.67(-6.01%)
Aug 06, 2018 11.13 11.25 10.99 11.20 604,679 +0.07(+0.64%)
Aug 03, 2018 11.22 11.29 11.01 11.13 728,636 -0.08(-0.72%)
Aug 02, 2018 10.92 11.21 10.88 11.21 932,196 +0.22(+1.96%)
Aug 01, 2018 11.07 11.07 10.83 10.99 552,128 -0.08(-0.73%)
Jul 31, 2018 10.87 11.09 10.86 11.07 810,350 +0.28(+2.57%)
Jul 30, 2018 10.85 10.90 10.79 10.79 486,241 -0.02(-0.17%)
Jul 27, 2018 11.03 11.04 10.81 10.81 425,893 -0.21(-1.87%)
Jul 26, 2018 11.04 11.18 10.98 11.02 805,638 +0.02(+0.16%)
Jul 25, 2018 10.83 11.00 10.78 11.00 610,547 +0.15(+1.40%)
Jul 24, 2018 10.93 10.97 10.79 10.85 1,325,667 -0.01(-0.08%)
Jul 23, 2018 10.87 10.88 10.78 10.86 540,636 -0.08(-0.74%)
Jul 20, 2018 10.88 11.00 10.83 10.94 590,160 +0.05(+0.49%)
Jul 19, 2018 10.69 10.91 10.67 10.88 460,057 +0.19(+1.76%)
Jul 18, 2018 10.55 10.71 10.46 10.69 658,463 +0.14(+1.36%)
Jul 17, 2018 10.53 10.59 10.50 10.55 383,065 +0.00(+0.00%)
Jul 16, 2018 10.66 10.66 10.50 10.55 514,582 -0.11(-1.01%)
Jul 13, 2018 10.61 10.74 10.61 10.66 527,648 +0.05(+0.51%)
Jul 12, 2018 10.66 10.66 10.50 10.61 907,390 +0.03(+0.25%)
Jul 11, 2018 10.70 10.76 10.56 10.58 1,028,061 -0.22(-2.07%)
Jul 10, 2018 10.92 10.93 10.75 10.80 430,064 -0.09(-0.82%)
Jul 09, 2018 10.82 10.92 10.80 10.89 387,324 +0.13(+1.17%)
Jul 06, 2018 10.67 10.80 10.63 10.77 560,801 +0.11(+1.01%)
Jul 05, 2018 10.62 10.67 10.43 10.66 1,034,543 +0.09(+0.85%)
Jul 03, 2018 10.57 10.57 10.57 0 +0.02(+0.17%)
Jul 02, 2018 10.39 10.59 10.32 10.55 1,467,811 +0.04(+0.43%)
Jun 29, 2018 10.44 10.58 10.43 10.51 973,283 +0.09(+0.86%)
Jun 28, 2018 10.44 10.48 10.32 10.42 705,624 -0.04(-0.34%)
Jun 27, 2018 10.51 10.58 10.43 10.45 711,484 -0.05(-0.51%)
Jun 26, 2018 10.38 10.52 10.34 10.51 639,656 +0.17(+1.65%)
Jun 25, 2018 10.32 10.39 10.17 10.34 1,130,839 -0.02(-0.17%)
Jun 22, 2018 10.44 10.50 10.28 10.35 1,550,973 +0.02(+0.17%)
Jun 21, 2018 10.59 10.60 10.33 10.34 839,935 -0.27(-2.54%)
Jun 20, 2018 10.69 10.71 10.58 10.61 665,390 -0.05(-0.50%)
Jun 19, 2018 10.63 10.68 10.48 10.66 733,262 -0.06(-0.59%)
Jun 18, 2018 10.61 10.72 10.54 10.72 740,582 +0.09(+0.84%)
Jun 15, 2018 10.63 10.45 10.63 2,100,195 -0.04(-0.42%)
Jun 14, 2018 10.76 10.77 10.61 10.68 560,103 -0.04(-0.42%)
Jun 13, 2018 10.80 10.82 10.68 10.72 674,689 -0.06(-0.58%)
Jun 12, 2018 10.90 10.90 10.76 10.78 817,612 -0.10(-0.91%)
Jun 11, 2018 10.84 10.91 10.77 10.88 809,872 +0.06(+0.58%)
Jun 08, 2018 10.81 10.87 10.78 10.82 468,191 -0.04(-0.41%)
Jun 07, 2018 10.83 10.88 10.78 10.87 747,308 +0.04(+0.41%)
Jun 06, 2018 10.67 10.82 746,463 -0.01(-0.08%)
Jun 05, 2018 10.74 10.84 10.69 10.83 649,761 +0.08(+0.75%)
Jun 04, 2018 10.87 10.94 10.69 10.75 559,979 -0.11(-0.99%)
Jun 01, 2018 10.75 10.91 10.74 10.86 1,179,108 +0.18(+1.68%)
May 31, 2018 10.69 10.74 10.60 10.68 916,487 -0.09(-0.83%)
May 30, 2018 10.61 10.85 10.60 10.77 874,062 +0.21(+1.95%)
May 29, 2018 10.44 10.66 10.44 10.56 1,028,898 +0.05(+0.51%)
May 25, 2018 10.51 10.51 10.51 0 -0.03(-0.26%)
May 24, 2018 10.52 10.57 10.45 10.53 416,475 +0.01(+0.09%)
May 23, 2018 10.52 10.56 10.42 10.52 738,408 -0.03(-0.25%)
May 22, 2018 10.76 10.79 10.54 10.55 977,855 -0.19(-1.75%)
May 21, 2018 10.66 10.75 10.64 10.74 849,011 +0.16(+1.53%)
May 18, 2018 10.66 10.66 10.52 10.58 1,445,563 -0.08(-0.76%)
May 17, 2018 10.59 10.70 10.58 10.66 822,111 +0.10(+0.93%)
May 16, 2018 10.52 10.64 10.50 10.56 917,897 +0.07(+0.68%)
May 15, 2018 10.52 10.52 10.37 10.49 1,441,087 -0.05(-0.51%)
May 14, 2018 10.61 10.62 10.48 10.54 994,475 -0.02(-0.17%)
May 11, 2018 10.47 10.64 10.41 10.56 1,339,155 +0.09(+0.86%)
May 10, 2018 10.44 10.52 10.43 10.47 1,303,741 +0.07(+0.69%)
May 09, 2018 10.10 10.41 10.04 10.40 1,878,353 +0.35(+3.48%)
May 08, 2018 9.692 10.21 9.630 10.05 4,130,958 +1.07(+11.93%)
May 07, 2018 8.746 8.996 8.732 8.978 1,459,110 +0.27(+3.07%)
May 04, 2018 8.621 8.764 8.586 8.711 874,404 +0.05(+0.62%)
May 03, 2018 8.720 8.746 8.559 8.657 626,330 -0.09(-1.02%)
May 02, 2018 8.773 8.889 8.729 8.746 957,221 -0.04(-0.41%)
May 01, 2018 8.702 8.782 8.586 8.782 1,934,861 +0.04(+0.51%)
Apr 30, 2018 8.862 8.880 8.737 8.737 691,667 -0.12(-1.31%)
Apr 27, 2018 8.871 8.943 8.836 8.853 1,247,289 -0.02(-0.20%)
Apr 26, 2018 8.970 8.970 8.813 8.871 660,767 -0.09(-1.00%)
Apr 25, 2018 8.925 9.023 8.871 8.961 960,557 +0.03(+0.30%)
Apr 24, 2018 9.166 9.193 8.827 8.934 1,140,957 -0.17(-1.86%)
Apr 23, 2018 9.148 9.228 9.094 9.103 580,372 -0.03(-0.29%)
Apr 20, 2018 9.300 9.416 9.094 9.130 1,262,300 -0.21(-2.20%)
Apr 19, 2018 9.318 9.437 9.273 9.335 949,775 -0.02(-0.19%)
Apr 18, 2018 9.585 9.594 9.344 9.353 1,919,105 -0.21(-2.15%)
Apr 17, 2018 9.559 9.639 9.532 9.559 824,946 +0.08(+0.85%)
Apr 16, 2018 9.478 9.559 9.434 9.478 670,881 +0.07(+0.76%)
Apr 13, 2018 9.478 9.523 9.380 9.407 629,215 -0.04(-0.38%)
Apr 12, 2018 9.434 9.496 9.394 9.443 504,825 +0.04(+0.38%)
Apr 11, 2018 9.344 9.443 9.309 9.407 663,718 +0.01(+0.09%)
Apr 10, 2018 9.380 9.460 9.335 9.398 1,044,581 +0.15(+1.64%)
Apr 09, 2018 9.273 9.340 9.219 9.246 1,059,085 +0.04(+0.39%)
Apr 06, 2018 9.237 9.309 9.139 9.210 1,786,410 -0.06(-0.67%)
Apr 05, 2018 9.228 9.344 9.188 9.273 1,247,303 +0.12(+1.27%)
Apr 04, 2018 9.068 9.157 8.987 9.157 1,395,765 -0.06(-0.68%)
Apr 03, 2018 9.068 9.246 8.929 9.219 1,977,939 +0.16(+1.77%)
Apr 02, 2018 9.559 9.612 8.974 9.059 2,114,432 -0.64(-6.62%)
Mar 29, 2018 9.701 9.701 9.701 0 +0.00(+0.00%)
Mar 28, 2018 9.800 9.835 9.630 9.701 1,310,634 -0.08(-0.82%)
Mar 27, 2018 9.675 9.853 9.621 9.782 1,743,971 +0.11(+1.11%)
Mar 26, 2018 9.603 9.683 9.509 9.675 720,283 +0.21(+2.26%)
Mar 23, 2018 9.791 9.800 9.451 9.460 1,099,852 -0.29(-3.02%)
Mar 22, 2018 9.942 10.05 9.742 9.755 933,653 -0.27(-2.67%)
Mar 21, 2018 10.09 10.13 9.999 10.02 815,194 -0.08(-0.80%)
Mar 20, 2018 10.08 10.14 10.04 10.10 1,303,386 +0.04(+0.44%)
Mar 19, 2018 10.22 10.26 9.924 10.06 880,686 -0.22(-2.17%)
Mar 16, 2018 10.19 10.33 10.14 10.28 1,526,210 +0.12(+1.14%)
Mar 15, 2018 10.17 10.22 10.08 10.17 795,902 -0.01(-0.09%)
Mar 14, 2018 10.17 10.18 10.06 10.17 855,542 +0.05(+0.53%)
Mar 13, 2018 10.18 10.25 10.09 10.12 714,628 -0.04(-0.44%)
Mar 12, 2018 10.25 10.26 10.13 10.17 687,760 -0.08(-0.78%)
Mar 09, 2018 10.12 10.28 10.06 10.25 574,258 +0.21(+2.14%)
Mar 08, 2018 10.10 10.12 9.978 10.03 642,218 -0.02(-0.18%)
Mar 07, 2018 10.09 10.05 614,567 +0.14(+1.44%)
Mar 06, 2018 9.880 9.947 9.808 9.907 669,322 +0.09(+0.91%)
Mar 05, 2018 9.719 9.862 9.675 9.817 689,910 +0.01(+0.09%)
Mar 02, 2018 9.639 9.817 9.576 9.808 713,164 +0.11(+1.10%)
Mar 01, 2018 9.800 9.898 9.617 9.701 997,656 -0.12(-1.18%)
Feb 28, 2018 10.15 10.18 9.817 9.817 1,093,742 -0.32(-3.17%)
Feb 27, 2018 10.31 10.35 10.14 10.14 917,534 -0.13(-1.30%)
Feb 26, 2018 10.11 10.27 10.09 10.27 755,435 +0.19(+1.86%)
Feb 23, 2018 10.02 10.11 9.996 10.09 877,387 +0.13(+1.35%)
Feb 22, 2018 9.951 664,142 +0.02(+0.18%)
Feb 21, 2018 10.00 10.12 9.933 9.933 1,353,168 -0.04(-0.45%)
Feb 20, 2018 9.960 10.11 9.898 9.978 1,107,778 -0.04(-0.44%)
Feb 16, 2018 10.02 10.02 10.02 0 +0.02(+0.18%)
Feb 15, 2018 10.02 10.04 9.933 10.00 1,231,913 +0.05(+0.54%)
Feb 14, 2018 9.746 9.984 9.746 9.951 758,957 +0.12(+1.18%)
Feb 13, 2018 9.773 9.862 9.701 9.835 923,961 +0.03(+0.27%)
Feb 12, 2018 9.746 9.907 9.657 9.808 1,180,942 +0.11(+1.10%)
Feb 09, 2018 9.898 9.924 9.443 9.701 2,383,337 -0.12(-1.18%)
Feb 08, 2018 9.871 9.960 9.737 9.817 2,083,844 -0.03(-0.27%)
Feb 07, 2018 9.826 9.862 9.782 9.844 1,474,369 -0.01(-0.09%)
Feb 06, 2018 9.658 9.977 9.595 9.853 2,581,725 -0.04(-0.45%)
Feb 05, 2018 10.00 10.13 9.746 9.897 1,776,280 -0.19(-1.85%)
Feb 02, 2018 9.951 10.17 9.364 10.08 3,859,147 -0.28(-2.74%)
Feb 01, 2018 10.27 10.39 10.23 10.37 1,255,835 +0.04(+0.34%)
Jan 31, 2018 10.38 10.42 10.24 10.33 1,240,814 +0.03(+0.26%)
Jan 30, 2018 10.29 10.33 10.24 10.31 1,242,306 -0.11(-1.02%)
Jan 29, 2018 10.45 10.61 10.39 10.41 1,323,645 -0.06(-0.59%)
Jan 26, 2018 10.55 10.55 10.43 10.47 1,013,014 -0.04(-0.42%)
Jan 25, 2018 10.64 10.64 10.42 10.52 1,571,323 +0.04(+0.34%)
Jan 24, 2018 10.58 10.65 10.47 10.48 1,152,292 -0.06(-0.59%)
Jan 23, 2018 10.58 10.63 10.52 10.55 1,088,993 -0.04(-0.34%)
Jan 22, 2018 10.47 10.68 10.43 10.58 1,851,305 +0.08(+0.76%)
Jan 19, 2018 10.50 10.56 10.13 10.50 4,197,893 -0.41(-3.75%)
Jan 18, 2018 10.95 11.01 10.89 10.91 927,752 -0.05(-0.49%)
Jan 17, 2018 11.18 11.19 10.92 10.96 1,428,320 -0.14(-1.28%)
Jan 16, 2018 11.30 11.40 11.03 11.11 1,539,925 -0.14(-1.26%)
Jan 12, 2018 11.25 11.25 11.25 0 +0.17(+1.52%)
Jan 11, 2018 10.88 11.10 10.86 11.08 736,134 +0.20(+1.88%)
Jan 10, 2018 11.12 11.16 10.86 10.87 892,543 -0.28(-2.47%)
Jan 09, 2018 11.23 11.25 11.05 11.15 1,269,160 -0.09(-0.79%)
Jan 08, 2018 11.03 11.27 11.03 11.24 915,713 +0.05(+0.48%)
Jan 05, 2018 11.31 11.31 11.08 11.19 527,989 -0.01(-0.08%)
Jan 04, 2018 11.24 11.28 11.15 11.19 408,670 +0.04(+0.32%)
Jan 03, 2018 11.16 11.24 11.11 11.16 648,369 +0.00(+0.00%)
Jan 02, 2018 11.24 11.34 11.12 11.16 839,127 +0.03(+0.24%)
Dec 29, 2017 11.13 11.13 11.13 0 -0.06(-0.56%)
Dec 28, 2017 11.19 11.21 11.11 11.19 638,852 +0.01(+0.08%)
Dec 27, 2017 11.20 11.25 11.11 11.19 978,656 +0.01(+0.08%)
Dec 26, 2017 11.15 11.23 11.10 11.18 896,406 +0.08(+0.72%)
Dec 22, 2017 11.26 11.26 11.03 11.10 642,440 -0.12(-1.11%)
Dec 21, 2017 11.28 11.28 11.16 11.22 893,900 +0.04(+0.32%)
Dec 20, 2017 11.40 11.41 11.14 11.19 880,720 -0.11(-0.94%)
Dec 19, 2017 11.49 11.51 11.27 11.29 1,297,227 -0.20(-1.70%)
Dec 18, 2017 11.37 11.51 11.34 11.49 1,770,805 +0.20(+1.81%)
Dec 15, 2017 11.15 11.32 11.13 11.28 2,454,996 +0.23(+2.09%)
Dec 14, 2017 11.15 11.20 10.99 11.05 2,599,960 -0.10(-0.88%)
Dec 13, 2017 10.79 11.16 10.75 11.15 3,911,285 +0.38(+3.55%)
Dec 12, 2017 10.94 10.96 10.76 10.77 834,808 -0.16(-1.46%)
Dec 11, 2017 11.02 11.06 10.87 10.93 1,362,698 -0.04(-0.40%)
Dec 08, 2017 10.93 11.05 10.87 10.97 1,007,946 +0.00(+0.00%)
Dec 07, 2017 10.82 10.96 10.79 1,206,008 +0.00(+0.00%)
Dec 06, 2017 10.83 11.02 10.80 10.81 981,213 -0.05(-0.49%)
Dec 05, 2017 11.11 11.11 10.86 10.87 699,338 -0.22(-2.00%)
Dec 04, 2017 11.14 11.21 11.07 11.09 1,618,773 +0.12(+1.05%)
Dec 01, 2017 11.08 11.12 10.83 10.97 1,010,821 -0.12(-1.12%)
Nov 30, 2017 11.17 11.22 11.09 11.10 970,926 +0.01(+0.08%)
Nov 29, 2017 11.00 11.17 11.00 11.09 1,069,617 +0.06(+0.56%)
Nov 28, 2017 10.95 11.03 10.86 11.03 1,308,807 +0.07(+0.65%)
Nov 27, 2017 10.88 11.01 10.88 10.95 1,139,678 +0.04(+0.41%)
Nov 24, 2017 10.90 11.01 10.87 10.91 469,554 +0.02(+0.16%)
Nov 22, 2017 10.82 10.98 10.82 10.89 1,078,258 +0.13(+1.24%)
Nov 21, 2017 10.70 10.87 10.70 10.76 1,408,555 +0.16(+1.51%)
Nov 20, 2017 10.63 10.75 10.55 10.60 1,214,660 +0.02(+0.17%)
Nov 17, 2017 10.38 10.63 10.37 10.58 1,022,218 +0.12(+1.10%)
Nov 16, 2017 10.42 10.51 10.33 10.47 1,522,212 +0.04(+0.43%)
Nov 15, 2017 10.52 10.57 10.42 10.42 1,243,843 -0.16(-1.51%)
Nov 14, 2017 10.56 10.71 10.56 10.58 1,325,143 -0.08(-0.75%)
Nov 13, 2017 10.76 10.80 10.66 10.66 1,436,639 -0.17(-1.56%)
Nov 10, 2017 10.71 10.90 10.71 10.83 1,149,088 +0.04(+0.41%)
Nov 09, 2017 10.61 10.84 10.55 10.79 713,380 +0.05(+0.50%)
Nov 08, 2017 10.71 10.77 10.68 10.73 1,146,062 +0.00(+0.00%)
Nov 07, 2017 10.85 10.86 10.71 10.73 1,307,818 -0.09(-0.82%)
Nov 06, 2017 10.64 10.90 10.63 10.82 1,738,199 +0.16(+1.50%)
Nov 03, 2017 10.96 10.96 10.65 10.66 2,836,688 -0.30(-2.75%)
Nov 02, 2017 10.20 11.14 10.18 10.96 1,783,011 +0.36(+3.42%)
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.