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 30, 2009 5.666 5.770 5.340 5.388 0 -0.14(-2.45%)
Jan 29, 2009 6.080 6.120 5.515 5.523 679,606 -0.65(-10.57%)
Jan 28, 2009 5.650 6.223 5.650 6.175 1,177,317 +0.56(+9.92%)
Jan 27, 2009 5.595 5.801 5.507 5.618 706,179 +0.04(+0.71%)
Jan 26, 2009 5.507 5.754 5.332 5.579 704,549 +0.07(+1.30%)
Jan 23, 2009 5.292 5.666 5.292 5.507 652,684 -0.12(-2.12%)
Jan 22, 2009 5.579 5.754 5.332 5.626 935,647 -0.11(-1.94%)
Jan 21, 2009 5.173 5.809 5.165 5.738 902,145 +0.65(+12.83%)
Jan 20, 2009 5.475 5.722 5.006 5.085 1,131,158 -0.63(-11.00%)
Jan 16, 2009 5.602 5.785 5.340 5.714 611,531 +0.18(+3.16%)
Jan 15, 2009 5.555 5.634 5.125 5.539 664,244 -0.02(-0.29%)
Jan 14, 2009 5.587 5.682 5.396 5.555 865,002 -0.25(-4.25%)
Jan 13, 2009 5.579 5.833 5.523 5.801 716,843 +0.18(+3.26%)
Jan 12, 2009 5.976 6.088 5.587 5.618 894,950 -0.36(-5.99%)
Jan 09, 2009 6.128 6.271 5.785 5.976 984,928 -0.14(-2.34%)
Jan 08, 2009 5.929 6.160 5.817 6.120 518,238 +0.14(+2.26%)
Jan 07, 2009 6.271 6.398 5.929 5.984 869,456 -0.45(-7.05%)
Jan 06, 2009 6.581 6.605 6.239 6.438 1,288,659 -0.06(-0.98%)
Jan 05, 2009 6.549 6.597 6.271 6.502 1,034,360 -0.06(-0.85%)
Jan 02, 2009 6.685 6.740 6.446 6.557 0 -0.13(-1.90%)
Jan 01, 2009 6.271 6.804 6.152 6.685 0 +0.00(+0.00%)
Dec 31, 2008 6.271 6.804 6.152 6.685 1,375,306 +0.52(+8.39%)
Dec 30, 2008 5.531 6.167 5.388 6.167 1,698,214 +0.63(+11.35%)
Dec 29, 2008 5.085 5.563 5.085 5.539 903,967 +0.41(+8.07%)
Dec 26, 2008 4.910 5.157 4.894 5.125 602,740 +0.25(+5.23%)
Dec 24, 2008 5.022 5.022 4.727 4.870 382,358 -0.03(-0.65%)
Dec 23, 2008 5.173 5.252 4.846 4.902 1,073,413 -0.21(-4.20%)
Dec 22, 2008 5.029 5.125 4.815 5.117 1,268,759 +0.10(+2.06%)
Dec 19, 2008 5.324 5.563 5.006 5.014 2,037,663 -0.20(-3.82%)
Dec 18, 2008 5.125 5.396 5.006 5.213 1,353,523 +0.07(+1.39%)
Dec 17, 2008 4.934 5.181 4.807 5.141 1,387,353 +0.20(+4.03%)
Dec 16, 2008 4.695 5.006 4.608 4.942 1,813,628 +0.33(+7.07%)
Dec 15, 2008 4.974 5.006 4.417 4.616 652,481 -0.33(-6.60%)
Dec 12, 2008 4.464 4.942 4.457 4.942 777,393 +0.32(+6.88%)
Dec 11, 2008 4.886 5.069 4.576 4.624 1,070,752 -0.42(-8.36%)
Dec 10, 2008 5.029 5.268 4.886 5.045 1,418,960 +0.07(+1.44%)
Dec 09, 2008 5.053 5.077 4.862 4.974 1,596,672 -0.20(-3.85%)
Dec 08, 2008 4.663 5.260 4.616 5.173 1,793,946 +0.84(+19.49%)
Dec 05, 2008 4.417 4.480 3.995 4.329 1,543,234 -0.17(-3.72%)
Dec 04, 2008 4.512 4.767 4.273 4.496 755,683 -0.11(-2.42%)
Dec 03, 2008 4.289 4.655 4.098 4.608 691,340 +0.24(+5.46%)
Dec 02, 2008 4.266 4.457 4.075 4.369 861,143 +0.25(+5.98%)
Dec 01, 2008 4.719 4.719 4.067 4.122 868,888 -0.78(-15.91%)
Nov 28, 2008 4.767 4.918 4.663 4.902 800,359 +0.06(+1.15%)
Nov 26, 2008 4.043 4.886 3.979 4.846 1,303,531 +0.63(+14.91%)
Nov 25, 2008 4.162 4.226 3.740 4.218 1,317,487 +0.14(+3.52%)
Nov 24, 2008 3.422 4.075 3.207 4.075 1,314,574 +0.72(+21.62%)
Nov 21, 2008 3.183 3.414 2.706 3.350 1,061,714 +0.25(+7.95%)
Nov 20, 2008 3.247 3.557 3.072 3.104 1,148,385 -0.29(-8.67%)
Nov 19, 2008 3.995 4.082 3.382 3.398 1,174,373 -0.60(-15.11%)
Nov 18, 2008 4.011 4.202 3.685 4.003 1,226,194 -0.07(-1.76%)
Nov 17, 2008 4.329 4.433 3.995 4.075 536,889 -0.24(-5.54%)
Nov 14, 2008 4.807 4.974 4.313 4.313 864,263 -0.63(-12.72%)
Nov 13, 2008 4.361 4.942 3.891 4.942 1,321,848 +0.61(+14.15%)
Nov 12, 2008 4.743 4.783 4.297 4.329 908,949 -0.49(-10.08%)
Nov 11, 2008 4.958 5.037 4.743 4.815 797,335 -0.21(-4.12%)
Nov 10, 2008 5.316 5.364 4.934 5.022 455,864 -0.12(-2.32%)
Nov 07, 2008 4.990 5.236 4.870 5.141 559,998 +0.22(+4.53%)
Nov 06, 2008 5.388 5.388 4.823 4.918 813,897 -0.03(-0.64%)
Nov 05, 2008 5.793 5.793 4.759 4.950 1,298,082 -0.59(-10.63%)
Nov 04, 2008 5.507 5.622 5.197 5.539 826,515 +0.06(+1.16%)
Nov 03, 2008 5.539 5.801 5.340 5.475 767,809 -0.10(-1.71%)
Oct 31, 2008 5.069 5.595 4.886 5.571 2,458,646 +0.46(+9.03%)
Oct 30, 2008 5.459 5.809 4.584 5.109 2,730,482 -0.34(-6.28%)
Oct 29, 2008 5.292 5.849 5.109 5.451 816,673 +0.23(+4.42%)
Oct 28, 2008 4.679 5.276 4.337 5.220 1,016,385 +0.67(+14.69%)
Oct 27, 2008 4.862 5.085 4.552 4.552 499,814 -0.39(-7.89%)
Oct 24, 2008 4.974 5.244 4.879 4.942 599,998 -0.53(-9.74%)
Oct 23, 2008 5.443 5.746 5.101 5.475 610,773 +0.11(+2.08%)
Oct 22, 2008 5.555 5.793 5.292 5.364 432,659 -0.37(-6.39%)
Oct 21, 2008 5.507 5.984 5.491 5.730 505,150 -0.13(-2.17%)
Oct 20, 2008 5.841 5.921 5.396 5.857 695,744 +0.10(+1.66%)
Oct 17, 2008 5.921 6.343 5.690 5.762 1,574,747 -0.47(-7.54%)
Oct 16, 2008 5.459 6.374 5.006 6.231 1,017,311 +0.81(+14.98%)
Oct 15, 2008 6.422 6.422 5.419 5.419 680,715 -0.88(-13.91%)
Oct 14, 2008 6.923 7.114 6.080 6.295 727,190 -0.55(-8.02%)
Oct 13, 2008 6.120 6.844 5.849 6.844 957,636 +1.00(+17.17%)
Oct 10, 2008 4.974 6.279 4.751 5.841 1,408,978 +0.53(+9.88%)
Oct 09, 2008 5.602 5.889 5.029 5.316 1,402,469 -0.25(-4.57%)
Oct 08, 2008 5.451 6.040 5.236 5.571 1,022,714 -0.17(-2.91%)
Oct 07, 2008 6.120 6.167 5.555 5.738 869,430 -0.40(-6.49%)
Oct 06, 2008 6.207 6.247 5.754 6.136 894,136 -0.12(-1.91%)
Oct 03, 2008 6.446 6.963 6.247 6.255 920,389 -0.10(-1.63%)
Oct 02, 2008 6.876 6.963 6.327 6.358 634,263 -0.57(-8.16%)
Oct 01, 2008 7.091 7.218 6.573 6.923 838,417 -0.22(-3.12%)
Sep 30, 2008 7.202 7.258 6.780 7.146 1,375,468 +0.00(+0.00%)
Sep 29, 2008 8.404 8.491 6.430 7.146 1,969,039 -1.41(-16.47%)
Sep 26, 2008 8.738 8.953 8.117 8.555 0 -0.41(-4.53%)
Sep 25, 2008 8.666 9.207 8.515 8.961 602,764 +0.27(+3.11%)
Sep 24, 2008 9.152 9.287 8.642 8.690 499,270 -0.46(-5.04%)
Sep 23, 2008 9.303 9.550 9.016 9.152 639,580 -0.18(-1.96%)
Sep 22, 2008 9.741 9.916 9.279 9.335 704,399 -0.60(-6.01%)
Sep 19, 2008 9.056 10.11 8.420 9.932 0 +1.58(+18.86%)
Sep 18, 2008 8.722 8.913 7.751 8.356 1,939,694 -0.10(-1.13%)
Sep 17, 2008 8.483 8.579 7.934 8.451 1,090,430 -0.16(-1.85%)
Sep 16, 2008 7.791 8.611 7.791 8.611 1,115,116 +0.67(+8.42%)
Sep 15, 2008 7.958 8.046 7.767 7.942 581,350 -0.18(-2.25%)
Sep 12, 2008 8.157 8.197 8.030 8.125 405,226 -0.10(-1.16%)
Sep 11, 2008 8.181 8.324 8.077 8.221 639,988 -0.11(-1.34%)
Sep 10, 2008 8.284 8.515 8.149 8.332 706,783 +0.17(+2.05%)
Sep 09, 2008 8.714 8.778 8.157 8.165 818,030 -0.51(-5.87%)
Sep 08, 2008 8.690 8.913 8.531 8.674 1,016,443 +0.19(+2.25%)
Sep 05, 2008 8.475 8.595 8.300 8.483 0 -0.03(-0.37%)
Sep 04, 2008 8.833 8.921 8.380 8.515 616,075 -0.43(-4.80%)
Sep 03, 2008 8.587 9.136 8.587 8.945 525,645 +0.33(+3.79%)
Sep 02, 2008 8.841 9.152 8.412 8.619 385,813 -0.03(-0.37%)
Aug 29, 2008 8.794 8.794 8.603 8.650 341,265 -0.20(-2.25%)
Aug 28, 2008 8.149 8.921 8.149 8.849 493,174 +0.55(+6.62%)
Aug 27, 2008 8.404 8.547 8.221 8.300 667,493 -0.13(-1.51%)
Aug 26, 2008 8.539 8.603 8.380 8.428 386,122 -0.06(-0.75%)
Aug 25, 2008 8.977 9.024 8.467 8.491 522,087 -0.52(-5.74%)
Aug 22, 2008 8.841 9.088 8.770 9.009 581,956 +0.24(+2.72%)
Aug 21, 2008 8.929 8.937 8.571 8.770 404,013 -0.25(-2.82%)
Aug 20, 2008 8.714 9.128 8.706 9.024 543,518 +0.23(+2.62%)
Aug 19, 2008 8.929 9.024 8.738 8.794 683,404 -0.32(-3.49%)
Aug 18, 2008 9.215 9.398 9.040 9.112 289,293 -0.10(-1.12%)
Aug 15, 2008 9.398 9.701 8.619 9.215 0 -0.10(-1.11%)
Aug 14, 2008 8.913 9.502 8.913 9.319 892,173 +0.36(+4.00%)
Aug 13, 2008 9.016 9.112 8.634 8.961 783,953 -0.05(-0.53%)
Aug 12, 2008 9.152 9.223 8.754 9.009 743,860 -0.15(-1.65%)
Aug 11, 2008 7.767 9.390 7.759 9.160 1,265,566 +0.71(+8.38%)
Aug 08, 2008 8.348 8.634 7.831 8.451 1,050,493 +0.10(+1.14%)
Aug 07, 2008 7.863 8.539 7.855 8.356 908,760 +0.39(+4.90%)
Aug 06, 2008 8.634 8.754 7.910 7.966 1,413,069 +0.34(+4.49%)
Aug 05, 2008 7.242 7.751 7.242 7.624 1,182,886 +0.62(+8.86%)
Aug 04, 2008 7.282 7.321 6.868 7.003 481,572 -0.29(-4.03%)
Aug 01, 2008 7.274 7.361 7.043 7.298 300,569 +0.06(+0.77%)
Jul 31, 2008 7.337 7.489 7.226 7.242 423,351 -0.19(-2.57%)
Jul 30, 2008 7.321 7.560 7.298 7.433 497,399 +0.14(+1.85%)
Jul 29, 2008 7.298 7.361 6.955 7.298 573,635 +0.39(+5.65%)
Jul 28, 2008 7.186 7.242 6.852 6.908 300,297 -0.29(-3.98%)
Jul 25, 2008 7.019 7.305 6.900 7.194 460,332 +0.29(+4.15%)
Jul 24, 2008 7.170 7.210 6.884 6.908 372,696 -0.23(-3.23%)
Jul 23, 2008 7.122 7.512 7.077 7.138 515,236 -0.06(-0.88%)
Jul 22, 2008 6.717 7.218 6.653 7.202 910,490 +0.46(+6.85%)
Jul 21, 2008 6.693 6.844 6.573 6.740 397,432 +0.09(+1.32%)
Jul 18, 2008 6.812 6.812 6.518 6.653 766,074 -0.12(-1.76%)
Jul 17, 2008 6.526 6.804 6.486 6.772 695,167 +0.26(+4.03%)
Jul 16, 2008 6.526 6.605 6.327 6.510 979,213 +0.00(+0.00%)
Jul 15, 2008 6.820 6.820 6.263 6.510 978,325 -0.31(-4.55%)
Jul 14, 2008 7.130 7.130 6.565 6.820 642,451 -0.24(-3.38%)
Jul 11, 2008 6.287 7.059 6.199 7.059 1,911,205 +0.70(+11.01%)
Jul 10, 2008 6.032 6.597 5.873 6.358 1,213,030 +0.32(+5.27%)
Jul 09, 2008 6.311 6.327 5.992 6.040 723,089 -0.31(-4.89%)
Jul 08, 2008 5.801 6.358 5.801 6.351 694,025 +0.57(+9.92%)
Jul 07, 2008 6.088 6.303 5.666 5.778 687,467 -0.26(-4.35%)
Jul 04, 2008 6.072 6.502 5.937 6.040 388,121 +0.00(+0.00%)
Jul 03, 2008 6.072 6.502 5.937 6.040 388,121 -0.03(-0.52%)
Jul 02, 2008 6.526 6.605 6.008 6.072 783,279 -0.48(-7.29%)
Jul 01, 2008 6.494 6.740 6.207 6.549 896,619 +0.13(+1.98%)
Jun 30, 2008 6.884 6.921 6.422 6.422 908,829 -0.50(-7.24%)
Jun 27, 2008 6.621 7.672 6.530 6.923 2,262,418 +0.30(+4.57%)
Jun 26, 2008 6.939 7.321 6.534 6.621 665,982 -0.40(-5.67%)
Jun 25, 2008 6.406 7.043 6.358 7.019 1,189,415 +0.64(+9.97%)
Jun 24, 2008 6.565 6.709 6.374 6.382 650,080 -0.22(-3.37%)
Jun 23, 2008 6.740 6.884 6.494 6.605 499,599 -0.17(-2.47%)
Jun 20, 2008 7.441 7.441 6.581 6.772 2,716,470 -0.29(-4.06%)
Jun 19, 2008 7.194 7.417 6.995 7.059 1,627,564 -0.14(-1.88%)
Jun 18, 2008 7.369 7.767 7.162 7.194 1,620,248 +0.00(+0.00%)
Jun 17, 2008 7.457 7.664 7.178 7.194 543,423 -0.25(-3.32%)
Jun 16, 2008 7.473 7.560 7.401 7.441 690,525 -0.06(-0.74%)
Jun 13, 2008 7.107 7.600 7.107 7.496 947,862 +0.47(+6.68%)
Jun 12, 2008 7.083 7.401 7.003 7.027 600,730 -0.01(-0.11%)
Jun 11, 2008 7.313 7.353 7.035 7.035 323,012 -0.31(-4.23%)
Jun 10, 2008 7.345 7.560 7.226 7.345 386,766 -0.14(-1.81%)
Jun 09, 2008 7.719 7.799 7.353 7.481 361,746 -0.17(-2.19%)
Jun 06, 2008 7.894 7.958 7.481 7.648 517,535 -0.31(-3.90%)
Jun 05, 2008 7.942 8.157 7.878 7.958 339,855 +0.00(+0.00%)
Jun 04, 2008 7.664 8.117 7.664 7.958 277,681 +0.25(+3.20%)
Jun 03, 2008 7.791 7.815 7.504 7.711 559,792 -0.03(-0.41%)
Jun 02, 2008 7.958 8.125 7.369 7.743 838,381 -0.32(-3.95%)
May 30, 2008 8.237 8.268 8.014 8.062 617,084 -0.15(-1.84%)
May 29, 2008 8.149 8.380 8.069 8.213 444,581 +0.06(+0.68%)
May 28, 2008 7.910 8.260 7.910 8.157 879,803 +0.26(+3.33%)
May 27, 2008 7.672 8.173 7.664 7.894 1,332,792 +0.30(+3.98%)
May 26, 2008 7.274 7.600 7.003 7.592 0 +0.00(+0.00%)
May 23, 2008 7.274 7.600 7.003 7.592 610,996 +0.27(+3.70%)
May 22, 2008 7.433 7.552 7.258 7.321 383,652 -0.10(-1.29%)
May 21, 2008 7.337 7.600 7.226 7.417 425,110 +0.13(+1.75%)
May 20, 2008 7.162 7.321 7.083 7.290 476,670 +0.10(+1.44%)
May 19, 2008 7.067 7.337 7.027 7.186 773,935 +0.13(+1.80%)
May 16, 2008 7.194 7.321 6.876 7.059 632,061 -0.13(-1.77%)
May 15, 2008 7.632 7.632 7.146 7.186 494,722 -0.26(-3.53%)
May 14, 2008 7.664 7.871 7.417 7.449 394,273 -0.19(-2.50%)
May 13, 2008 7.560 7.687 7.425 7.640 331,284 +0.13(+1.69%)
May 12, 2008 7.178 7.560 7.162 7.512 443,251 +0.31(+4.31%)
May 09, 2008 6.923 7.321 6.923 7.202 334,652 +0.19(+2.72%)
May 08, 2008 7.051 7.162 6.939 7.011 295,429 -0.01(-0.11%)
May 07, 2008 7.170 7.321 6.971 7.019 501,539 -0.13(-1.78%)
May 06, 2008 6.852 7.226 6.820 7.146 514,242 +0.25(+3.58%)
May 05, 2008 6.844 6.995 6.764 6.900 589,531 +0.06(+0.81%)
May 02, 2008 6.995 7.162 6.828 6.844 591,340 -0.10(-1.49%)
May 01, 2008 6.390 6.979 6.319 6.947 722,165 +0.54(+8.45%)
Apr 30, 2008 6.231 6.573 6.072 6.406 477,912 +0.10(+1.51%)
Apr 29, 2008 6.470 6.557 6.311 6.311 532,673 -0.12(-1.86%)
Apr 28, 2008 6.255 6.438 6.207 6.430 416,277 +0.14(+2.15%)
Apr 25, 2008 6.319 6.398 6.056 6.295 457,609 -0.01(-0.13%)
Apr 24, 2008 6.279 6.374 6.128 6.303 354,413 +0.06(+1.02%)
Apr 23, 2008 6.287 6.319 6.175 6.239 275,226 -0.03(-0.51%)
Apr 22, 2008 6.160 6.327 6.016 6.271 755,588 +0.10(+1.55%)
Apr 21, 2008 6.088 6.268 6.008 6.175 442,040 +0.05(+0.78%)
Apr 18, 2008 6.152 6.247 6.000 6.128 364,505 +0.11(+1.85%)
Apr 17, 2008 6.279 6.374 5.969 6.016 453,371 -0.30(-4.79%)
Apr 16, 2008 6.319 6.422 6.231 6.319 404,068 +0.06(+0.89%)
Apr 15, 2008 6.064 6.311 6.016 6.263 319,237 +0.23(+3.83%)
Apr 14, 2008 6.191 6.247 6.032 6.032 304,784 -0.10(-1.69%)
Apr 11, 2008 6.271 6.510 6.088 6.136 710,278 -0.20(-3.14%)
Apr 10, 2008 6.311 6.374 6.183 6.335 445,398 +0.02(+0.25%)
Apr 09, 2008 6.621 6.685 6.295 6.319 502,698 -0.30(-4.57%)
Apr 08, 2008 6.605 6.677 6.573 6.621 149,493 -0.02(-0.36%)
Apr 07, 2008 6.597 6.677 6.494 6.645 428,119 +0.07(+1.09%)
Apr 04, 2008 6.589 6.669 6.494 6.573 241,767 -0.02(-0.36%)
Apr 03, 2008 6.685 6.764 6.518 6.597 259,611 -0.14(-2.01%)
Apr 02, 2008 6.788 6.828 6.673 6.733 288,594 -0.10(-1.40%)
Apr 01, 2008 6.637 6.836 6.526 6.828 404,621 +0.32(+4.89%)
Mar 31, 2008 6.518 6.645 6.478 6.510 327,347 -0.02(-0.37%)
Mar 28, 2008 6.693 6.796 6.510 6.534 399,803 -0.15(-2.26%)
Mar 27, 2008 6.812 6.876 6.677 6.685 437,752 -0.10(-1.52%)
Mar 26, 2008 6.526 6.804 6.438 6.788 593,637 +0.27(+4.15%)
Mar 25, 2008 6.589 6.645 6.462 6.518 296,932 -0.06(-0.85%)
Mar 24, 2008 6.661 6.709 6.406 6.573 687,731 -0.07(-1.08%)
Mar 21, 2008 7.353 7.353 6.303 6.645 2,737,151 +0.00(+0.00%)
Mar 20, 2008 7.353 7.353 6.303 6.645 2,737,151 +0.44(+7.05%)
Mar 19, 2008 6.366 6.438 6.207 6.207 458,268 -0.17(-2.62%)
Mar 18, 2008 6.096 6.374 5.921 6.374 648,651 +0.52(+8.83%)
Mar 17, 2008 5.873 6.191 5.706 5.857 537,228 -0.02(-0.41%)
Mar 14, 2008 6.430 6.430 5.849 5.881 457,147 -0.49(-7.62%)
Mar 13, 2008 6.255 6.454 5.801 6.366 1,409,431 +0.06(+1.01%)
Mar 12, 2008 6.374 6.549 6.263 6.303 468,833 -0.06(-1.00%)
Mar 11, 2008 6.271 6.390 6.032 6.366 460,414 +0.28(+4.58%)
Mar 10, 2008 6.199 6.343 6.032 6.088 320,807 -0.08(-1.29%)
Mar 07, 2008 5.865 6.263 5.817 6.167 502,070 +0.25(+4.17%)
Mar 06, 2008 6.335 6.366 5.913 5.921 428,058 -0.44(-6.88%)
Mar 05, 2008 6.518 6.526 6.351 6.358 334,881 -0.21(-3.15%)
Mar 04, 2008 6.311 6.581 6.231 6.565 441,251 +0.18(+2.74%)
Mar 03, 2008 6.398 6.510 6.319 6.390 534,490 -0.02(-0.37%)
Feb 29, 2008 6.438 6.677 6.398 6.414 738,995 -0.11(-1.71%)
Feb 28, 2008 6.740 6.756 6.374 6.526 259,359 -0.25(-3.76%)
Feb 27, 2008 6.621 6.796 6.510 6.780 502,264 +0.10(+1.55%)
Feb 26, 2008 6.534 6.884 6.470 6.677 409,346 +0.09(+1.33%)
Feb 25, 2008 6.430 6.589 6.366 6.589 416,182 +0.15(+2.35%)
Feb 22, 2008 6.565 6.565 6.303 6.438 295,687 -0.13(-1.94%)
Feb 21, 2008 6.892 7.027 6.534 6.565 253,328 -0.26(-3.85%)
Feb 20, 2008 6.653 6.836 6.526 6.828 216,321 +0.14(+2.02%)
Feb 19, 2008 6.709 6.764 6.542 6.693 297,811 +0.09(+1.33%)
Feb 18, 2008 6.780 6.916 6.565 6.605 0 +0.00(+0.00%)
Feb 15, 2008 6.780 6.916 6.565 6.605 418,990 -0.24(-3.49%)
Feb 14, 2008 7.051 7.067 6.764 6.844 318,203 -0.18(-2.49%)
Feb 13, 2008 6.812 7.051 6.812 7.019 483,981 +0.28(+4.13%)
Feb 12, 2008 6.748 6.971 6.701 6.740 532,291 +0.07(+1.07%)
Feb 11, 2008 6.939 6.971 6.653 6.669 494,885 -0.25(-3.68%)
Feb 08, 2008 7.003 7.234 6.812 6.923 918,767 -0.08(-1.14%)
Feb 07, 2008 6.573 7.083 6.557 7.003 403,576 +0.39(+5.90%)
Feb 06, 2008 6.430 6.963 6.366 6.613 503,126 +0.27(+4.27%)
Feb 05, 2008 6.892 6.979 6.343 6.343 563,596 -0.59(-8.50%)
Feb 04, 2008 6.971 7.162 6.900 6.931 558,302 -0.05(-0.68%)
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.