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 31, 2012 2.439 2.439 2.232 2.273 1,248,310 -0.05(-2.14%)
Jan 30, 2012 2.323 2.364 2.298 2.323 807,926 -0.02(-1.06%)
Jan 27, 2012 2.282 2.373 2.282 2.348 1,278,801 +0.06(+2.54%)
Jan 26, 2012 2.331 2.356 2.282 2.290 1,275,081 -0.02(-1.08%)
Jan 25, 2012 2.315 2.340 2.282 2.315 819,550 -0.01(-0.36%)
Jan 24, 2012 2.257 2.323 2.223 2.323 927,116 +0.04(+1.82%)
Jan 23, 2012 2.290 2.315 2.207 2.282 1,263,409 -0.02(-1.08%)
Jan 20, 2012 2.373 2.373 2.265 2.306 1,274,714 -0.09(-3.81%)
Jan 19, 2012 2.340 2.414 2.340 2.398 1,230,899 +0.07(+2.85%)
Jan 18, 2012 2.248 2.340 2.248 2.331 876,612 +0.07(+3.31%)
Jan 17, 2012 2.282 2.298 2.240 2.257 1,554,062 -0.01(-0.37%)
Jan 13, 2012 2.282 2.290 2.207 2.265 1,557,204 -0.05(-2.15%)
Jan 12, 2012 2.315 2.323 2.265 2.315 915,591 +0.00(+0.00%)
Jan 11, 2012 2.215 2.315 2.203 2.315 1,988,129 +0.09(+4.10%)
Jan 10, 2012 2.306 2.323 2.190 2.223 1,974,740 -0.05(-2.19%)
Jan 09, 2012 2.290 2.290 2.232 2.273 734,837 -0.02(-1.08%)
Jan 06, 2012 2.273 2.306 2.224 2.298 1,097,576 +0.02(+1.09%)
Jan 05, 2012 2.199 2.306 2.165 2.273 8,086,428 +0.07(+3.40%)
Jan 04, 2012 2.091 2.215 2.066 2.199 4,529,575 +0.17(+8.61%)
Dec 30, 2011 2.041 2.041 1.999 2.024 1,659,131 -0.02(-0.81%)
Dec 29, 2011 1.991 2.066 1.983 2.041 4,098,380 +0.05(+2.50%)
Dec 28, 2011 1.991 2.008 1.958 1.991 4,457,675 +0.02(+0.84%)
Dec 27, 2011 1.916 1.975 1.916 1.975 1,551,701 +0.03(+1.71%)
Dec 23, 2011 1.908 1.941 1.875 1.941 1,189,373 +0.08(+4.46%)
Dec 21, 2011 1.775 1.867 1.717 1.858 1,823,839 +0.07(+4.19%)
Dec 20, 2011 1.742 1.800 1.742 1.784 3,477,167 +0.08(+4.88%)
Dec 19, 2011 1.751 1.809 1.676 1.701 2,059,922 -0.10(-5.53%)
Dec 16, 2011 1.751 1.825 1.742 1.800 4,454,172 +0.07(+4.33%)
Dec 15, 2011 1.709 1.751 1.668 1.726 2,475,701 +0.04(+2.46%)
Dec 14, 2011 1.734 1.755 1.676 1.684 1,158,012 -0.05(-2.87%)
Dec 13, 2011 1.792 1.792 1.734 1.734 1,420,061 -0.04(-2.34%)
Dec 12, 2011 1.742 1.784 1.734 1.775 944,746 +0.01(+0.47%)
Dec 09, 2011 1.759 1.792 1.692 1.767 1,937,800 +0.02(+0.95%)
Dec 08, 2011 1.792 1.825 1.742 1.751 999,720 -0.06(-3.21%)
Dec 07, 2011 1.809 1.825 1.767 1.809 1,127,533 +0.00(+0.00%)
Dec 06, 2011 1.817 1.850 1.800 1.809 1,380,597 -0.02(-0.91%)
Dec 05, 2011 1.825 1.875 1.800 1.825 2,587,652 +0.03(+1.85%)
Dec 02, 2011 1.775 1.809 1.759 1.792 1,300,868 +0.05(+2.86%)
Dec 01, 2011 1.834 1.867 1.734 1.742 1,785,428 -0.12(-6.25%)
Nov 30, 2011 1.742 1.858 1.734 1.858 5,123,362 +0.17(+10.35%)
Nov 29, 2011 1.684 1.709 1.626 1.684 1,478,407 +0.00(+0.00%)
Nov 28, 2011 1.742 1.775 1.659 1.684 2,004,735 +0.02(+0.99%)
Nov 25, 2011 1.701 1.742 1.668 1.668 606,158 -0.03(-1.95%)
Nov 23, 2011 1.775 1.792 1.701 1.701 1,534,331 -0.09(-5.09%)
Nov 22, 2011 1.717 1.817 1.717 1.792 2,024,041 +0.09(+5.37%)
Nov 21, 2011 1.742 1.775 1.701 1.701 1,435,026 -0.07(-4.21%)
Nov 18, 2011 1.858 1.858 1.775 1.775 1,200,987 -0.02(-1.38%)
Nov 17, 2011 1.751 1.842 1.751 1.800 1,608,777 +0.02(+0.93%)
Nov 16, 2011 1.809 1.842 1.784 1.784 1,734,419 -0.05(-2.71%)
Nov 15, 2011 1.842 1.858 1.800 1.834 1,928,403 -0.02(-1.34%)
Nov 14, 2011 1.950 1.966 1.842 1.858 1,574,927 -0.12(-5.88%)
Nov 11, 2011 1.908 1.983 1.908 1.975 999,224 +0.11(+5.78%)
Nov 10, 2011 1.941 1.975 1.858 1.867 1,729,222 -0.07(-3.43%)
Nov 09, 2011 1.958 2.049 1.916 1.933 1,560,611 -0.10(-4.90%)
Nov 08, 2011 1.999 2.058 1.925 2.033 1,608,795 +0.04(+1.98%)
Nov 07, 2011 1.977 2.026 1.927 1.993 950,952 -0.02(-0.82%)
Nov 04, 2011 1.952 2.018 1.919 2.010 1,444,001 +0.03(+1.67%)
Nov 03, 2011 2.059 2.100 1.927 1.977 2,310,720 -0.03(-1.64%)
Nov 02, 2011 2.356 2.430 1.969 2.010 5,211,936 -0.21(-9.63%)
Nov 01, 2011 2.224 2.306 2.109 2.224 1,999,543 -0.04(-1.82%)
Oct 31, 2011 2.479 2.487 2.265 2.265 3,629,824 -0.27(-10.71%)
Oct 28, 2011 2.471 2.570 2.446 2.537 2,644,949 +0.06(+2.33%)
Oct 27, 2011 2.413 2.594 2.413 2.479 4,309,456 +0.09(+3.79%)
Oct 26, 2011 2.306 2.397 2.249 2.389 2,040,572 +0.13(+5.84%)
Oct 25, 2011 2.327 2.327 2.240 2.257 2,002,856 -0.07(-2.84%)
Oct 24, 2011 2.240 2.339 2.224 2.323 1,632,510 +0.09(+4.06%)
Oct 21, 2011 2.199 2.265 2.191 2.232 1,971,088 +0.04(+1.88%)
Oct 20, 2011 2.199 2.232 2.084 2.191 1,577,294 -0.02(-0.75%)
Oct 19, 2011 2.216 2.265 2.191 2.207 1,454,399 -0.02(-0.74%)
Oct 18, 2011 2.125 2.265 2.034 2.224 3,426,115 +0.12(+5.88%)
Oct 17, 2011 2.216 2.224 2.092 2.100 1,562,214 -0.15(-6.59%)
Oct 14, 2011 2.339 2.339 2.224 2.249 1,275,798 -0.07(-3.19%)
Oct 13, 2011 2.158 2.331 2.109 2.323 3,059,814 +0.13(+6.02%)
Oct 12, 2011 2.141 2.207 2.109 2.191 3,871,493 +0.09(+4.31%)
Oct 11, 2011 2.133 2.183 2.067 2.100 1,820,119 -0.06(-2.67%)
Oct 10, 2011 2.034 2.158 2.026 2.158 2,257,311 +0.17(+8.71%)
Oct 07, 2011 2.059 2.084 1.969 1.985 1,503,752 -0.07(-3.21%)
Oct 06, 2011 2.059 2.113 2.018 2.051 1,658,403 +0.03(+1.63%)
Oct 05, 2011 2.018 2.043 1.894 2.018 1,680,190 -0.02(-0.81%)
Oct 04, 2011 1.804 2.051 1.738 2.034 2,812,353 +0.15(+7.86%)
Oct 03, 2011 2.034 2.051 1.820 1.886 2,770,388 -0.16(-7.66%)
Sep 30, 2011 2.141 2.191 2.034 2.043 2,129,240 -0.12(-5.70%)
Sep 29, 2011 2.224 2.240 2.092 2.166 8,674,599 +0.02(+0.77%)
Sep 28, 2011 2.117 2.339 2.084 2.150 6,155,901 +0.07(+3.57%)
Sep 27, 2011 2.043 2.158 2.026 2.076 3,097,195 +0.04(+2.02%)
Sep 26, 2011 2.018 2.043 1.911 2.034 1,754,173 +0.04(+2.07%)
Sep 23, 2011 1.796 2.001 1.787 1.993 2,457,665 +0.17(+9.50%)
Sep 22, 2011 1.738 1.894 1.738 1.820 2,100,625 -0.03(-1.78%)
Sep 21, 2011 1.969 2.034 1.853 1.853 1,812,577 -0.13(-6.64%)
Sep 20, 2011 2.018 2.034 1.969 1.985 1,256,881 -0.02(-1.23%)
Sep 19, 2011 1.944 2.043 1.903 2.010 1,257,287 +0.02(+0.83%)
Sep 16, 2011 2.133 2.141 1.976 1.993 1,548,046 -0.06(-2.81%)
Sep 15, 2011 1.952 2.059 1.927 2.051 1,523,169 +0.11(+5.51%)
Sep 14, 2011 1.886 1.944 1.837 1.944 3,054,093 +0.08(+4.43%)
Sep 13, 2011 1.886 1.927 1.820 1.861 2,629,919 -0.02(-0.88%)
Sep 12, 2011 1.820 1.878 1.796 1.878 1,369,482 +0.02(+0.89%)
Sep 09, 2011 1.894 1.903 1.829 1.861 2,396,975 -0.03(-1.74%)
Sep 08, 2011 1.911 1.969 1.894 1.894 1,323,444 -0.03(-1.71%)
Sep 07, 2011 1.903 2.010 1.878 1.927 2,765,843 +0.10(+5.41%)
Sep 06, 2011 1.738 1.845 1.688 1.829 2,058,569 +0.07(+4.23%)
Sep 02, 2011 1.787 1.812 1.746 1.754 1,832,862 -0.07(-3.62%)
Sep 01, 2011 1.903 1.985 1.820 1.820 2,129,634 -0.09(-4.74%)
Aug 31, 2011 2.067 2.092 1.894 1.911 2,722,432 -0.13(-6.45%)
Aug 30, 2011 2.043 2.051 1.936 2.043 1,584,115 -0.01(-0.40%)
Aug 29, 2011 1.845 2.051 1.845 2.051 2,083,877 +0.24(+13.18%)
Aug 26, 2011 1.754 1.845 1.730 1.812 2,356,307 +0.09(+5.26%)
Aug 25, 2011 1.796 1.845 1.705 1.721 1,130,445 -0.05(-2.79%)
Aug 24, 2011 1.779 1.837 1.738 1.771 1,445,842 +0.00(+0.00%)
Aug 23, 2011 1.680 1.779 1.664 1.771 1,427,240 +0.10(+5.91%)
Aug 22, 2011 1.746 1.795 1.656 1.672 1,496,910 -0.01(-0.49%)
Aug 19, 2011 1.664 1.763 1.664 1.680 1,306,682 -0.02(-0.97%)
Aug 18, 2011 1.787 1.845 1.672 1.697 2,406,307 -0.18(-9.65%)
Aug 17, 2011 1.812 1.911 1.672 1.878 3,331,738 +0.09(+5.07%)
Aug 16, 2011 1.886 1.903 1.779 1.787 2,075,760 -0.12(-6.47%)
Aug 15, 2011 1.829 1.919 1.829 1.911 1,914,073 +0.11(+5.94%)
Aug 12, 2011 1.861 1.894 1.779 1.804 1,872,453 -0.03(-1.79%)
Aug 11, 2011 1.754 1.870 1.730 1.837 3,043,186 +0.11(+6.19%)
Aug 10, 2011 1.721 1.837 1.656 1.730 6,233,992 -0.03(-1.87%)
Aug 09, 2011 1.713 1.787 1.598 1.763 4,822,354 +0.08(+4.90%)
Aug 08, 2011 1.713 1.796 1.672 1.680 5,273,082 -0.11(-6.10%)
Aug 05, 2011 2.141 2.141 1.757 1.789 7,018,535 -0.02(-1.35%)
Aug 04, 2011 2.059 2.116 1.765 1.814 8,798,150 -0.25(-12.25%)
Aug 03, 2011 2.369 2.410 2.010 2.067 7,736,982 -0.30(-12.76%)
Aug 02, 2011 2.557 2.639 2.369 2.369 1,814,518 -0.20(-7.64%)
Aug 01, 2011 2.721 2.737 2.394 2.566 4,632,436 -0.11(-3.98%)
Jul 29, 2011 2.631 2.737 2.623 2.672 2,239,294 -0.02(-0.61%)
Jul 28, 2011 2.688 2.762 2.647 2.688 1,493,996 +0.03(+1.23%)
Jul 27, 2011 2.852 2.860 2.598 2.655 3,971,658 -0.21(-7.41%)
Jul 26, 2011 2.884 2.917 2.860 2.868 920,439 -0.01(-0.28%)
Jul 25, 2011 2.860 2.958 2.860 2.876 1,698,107 -0.05(-1.68%)
Jul 22, 2011 2.868 2.941 2.868 2.925 1,117,956 +0.06(+1.99%)
Jul 21, 2011 2.901 2.974 2.770 2.868 3,020,241 -0.02(-0.57%)
Jul 20, 2011 2.933 2.982 2.876 2.884 1,193,354 -0.04(-1.40%)
Jul 19, 2011 2.835 2.941 2.835 2.925 1,150,066 +0.12(+4.37%)
Jul 18, 2011 2.982 3.015 2.803 2.803 1,740,300 -0.20(-6.79%)
Jul 15, 2011 3.031 3.072 2.990 3.007 630,692 +0.00(+0.00%)
Jul 14, 2011 3.031 3.072 2.982 3.007 707,300 -0.01(-0.27%)
Jul 13, 2011 3.023 3.105 3.007 3.015 582,719 +0.02(+0.82%)
Jul 12, 2011 2.990 3.031 2.982 2.990 765,266 -0.01(-0.27%)
Jul 11, 2011 3.154 3.170 2.999 2.999 1,109,518 -0.20(-6.14%)
Jul 08, 2011 3.187 3.211 3.089 3.195 1,204,208 -0.04(-1.26%)
Jul 07, 2011 3.252 3.260 3.219 3.236 1,311,935 +0.03(+1.02%)
Jul 06, 2011 3.195 3.236 3.105 3.203 748,408 +0.01(+0.26%)
Jul 05, 2011 3.252 3.293 3.170 3.195 875,235 -0.05(-1.51%)
Jul 01, 2011 3.260 3.342 3.227 3.244 1,695,593 -0.01(-0.25%)
Jun 30, 2011 3.146 3.293 3.113 3.252 1,532,378 +0.09(+2.84%)
Jun 29, 2011 3.089 3.170 3.031 3.162 3,400,038 +0.10(+3.20%)
Jun 28, 2011 2.974 3.170 2.974 3.064 1,605,994 +0.12(+4.17%)
Jun 27, 2011 2.868 2.974 2.868 2.941 1,447,087 +0.07(+2.27%)
Jun 24, 2011 2.974 3.015 2.852 2.876 3,337,571 -0.09(-3.03%)
Jun 23, 2011 2.933 2.995 2.892 2.966 1,312,499 -0.02(-0.55%)
Jun 22, 2011 2.966 3.048 2.860 2.982 2,860,329 -0.15(-4.70%)
Jun 21, 2011 3.056 3.146 3.031 3.129 1,714,215 +0.11(+3.51%)
Jun 20, 2011 3.067 3.072 2.999 3.023 797,585 -0.01(-0.27%)
Jun 17, 2011 3.007 3.080 2.982 3.031 1,194,497 +0.03(+1.09%)
Jun 16, 2011 3.023 3.080 2.966 2.999 1,008,263 -0.01(-0.27%)
Jun 15, 2011 3.015 3.129 2.958 3.007 1,162,933 -0.05(-1.60%)
Jun 14, 2011 3.048 3.089 3.023 3.056 887,338 +0.07(+2.47%)
Jun 13, 2011 3.015 3.031 2.982 2.982 617,019 -0.03(-1.08%)
Jun 10, 2011 3.048 3.072 2.990 3.015 1,083,605 -0.07(-2.12%)
Jun 09, 2011 3.072 3.138 3.048 3.080 697,374 +0.02(+0.53%)
Jun 08, 2011 3.048 3.154 2.901 3.064 5,492,922 +0.02(+0.54%)
Jun 07, 2011 3.089 3.154 3.048 3.048 935,207 -0.02(-0.80%)
Jun 06, 2011 3.129 3.203 3.064 3.072 1,649,291 -0.07(-2.34%)
Jun 03, 2011 3.178 3.244 3.121 3.146 1,300,295 -0.20(-6.10%)
May 24, 2011 3.366 3.374 3.285 3.350 1,190,683 -0.02(-0.49%)
May 23, 2011 3.383 3.399 3.350 3.366 1,178,622 -0.11(-3.06%)
May 20, 2011 3.489 3.546 3.456 3.473 786,364 -0.05(-1.39%)
May 19, 2011 3.530 3.611 3.497 3.522 824,784 -0.01(-0.23%)
May 18, 2011 3.522 3.562 3.464 3.530 1,233,098 +0.02(+0.70%)
May 17, 2011 3.399 3.550 3.391 3.505 1,556,754 +0.07(+2.14%)
May 16, 2011 3.415 3.554 3.399 3.432 883,140 -0.01(-0.24%)
May 13, 2011 3.538 3.538 3.440 3.440 897,801 -0.09(-2.55%)
May 12, 2011 3.440 3.538 3.391 3.530 723,021 +0.03(+0.93%)
May 11, 2011 3.513 3.554 3.440 3.497 1,357,447 -0.02(-0.47%)
May 10, 2011 3.448 3.554 3.448 3.513 627,735 +0.07(+1.90%)
May 09, 2011 3.456 3.513 3.391 3.448 862,180 -0.01(-0.24%)
May 06, 2011 3.497 3.522 3.374 3.456 1,710,240 +0.02(+0.65%)
May 05, 2011 3.507 3.572 3.409 3.434 2,050,327 -0.13(-3.65%)
May 04, 2011 3.653 3.694 3.442 3.564 2,544,335 -0.11(-3.10%)
May 03, 2011 3.531 3.906 3.531 3.678 7,615,648 +0.14(+3.91%)
May 02, 2011 3.544 3.580 3.499 3.539 1,976,380 -0.04(-1.14%)
Apr 29, 2011 3.580 3.621 3.539 3.580 923,156 -0.02(-0.45%)
Apr 28, 2011 3.515 3.629 3.515 3.596 911,492 +0.05(+1.38%)
Apr 27, 2011 3.507 3.548 3.475 3.548 503,543 +0.04(+1.16%)
Apr 26, 2011 3.474 3.596 3.434 3.507 967,614 +0.06(+1.65%)
Apr 25, 2011 3.426 3.450 3.352 3.450 818,067 +0.01(+0.24%)
Apr 21, 2011 3.434 3.442 3.360 3.442 708,434 +0.06(+1.68%)
Apr 20, 2011 3.385 3.491 3.360 3.385 924,289 +0.07(+1.96%)
Apr 19, 2011 3.312 3.377 3.304 3.320 710,586 +0.02(+0.49%)
Apr 18, 2011 3.263 3.312 3.255 3.304 1,030,460 -0.05(-1.46%)
Apr 15, 2011 3.279 3.385 3.255 3.352 1,063,354 +0.06(+1.73%)
Apr 14, 2011 3.263 3.304 3.222 3.295 679,393 -0.01(-0.25%)
Apr 13, 2011 3.344 3.385 3.263 3.304 1,024,272 -0.02(-0.73%)
Apr 12, 2011 3.287 3.377 3.246 3.328 1,733,663 +0.02(+0.49%)
Apr 11, 2011 3.458 3.459 3.173 3.312 5,108,568 -0.15(-4.24%)
Apr 08, 2011 3.653 3.653 3.434 3.458 1,231,082 -0.13(-3.63%)
Apr 07, 2011 3.596 3.702 3.588 3.588 2,082,476 -0.01(-0.23%)
Apr 06, 2011 3.605 3.662 3.548 3.596 935,410 +0.04(+1.14%)
Apr 05, 2011 3.621 3.621 3.539 3.556 1,303,195 -0.08(-2.24%)
Apr 04, 2011 3.637 3.694 3.629 3.637 1,582,857 +0.00(+0.00%)
Apr 01, 2011 3.662 3.662 3.605 3.637 1,095,798 -0.01(-0.22%)
Mar 31, 2011 3.662 3.662 3.597 3.645 1,223,362 +0.00(+0.00%)
Mar 30, 2011 3.645 3.645 3.645 3.645 3,846,913 +0.06(+1.59%)
Mar 29, 2011 3.507 3.588 3.483 3.588 1,982,046 +0.10(+2.80%)
Mar 28, 2011 3.539 3.548 3.483 3.491 932,944 -0.04(-1.15%)
Mar 25, 2011 3.539 3.580 3.474 3.531 1,112,676 +0.03(+0.93%)
Mar 24, 2011 3.417 3.580 3.401 3.499 2,202,438 +0.10(+2.87%)
Mar 23, 2011 3.377 3.417 3.344 3.401 1,531,585 +0.02(+0.48%)
Mar 22, 2011 3.304 3.401 3.255 3.385 1,813,874 +0.10(+2.97%)
Mar 21, 2011 3.312 3.320 3.222 3.287 2,186,059 -0.05(-1.46%)
Mar 18, 2011 3.271 3.336 3.222 3.336 1,814,542 +0.15(+4.59%)
Mar 17, 2011 3.222 3.279 3.169 3.190 1,106,875 +0.03(+1.03%)
Mar 16, 2011 3.125 3.238 3.100 3.157 1,863,619 +0.03(+1.04%)
Mar 15, 2011 3.108 3.173 3.100 3.125 1,557,292 -0.05(-1.54%)
Mar 14, 2011 3.108 3.190 3.100 3.173 1,038,283 +0.02(+0.78%)
Mar 11, 2011 3.133 3.181 3.100 3.149 1,014,868 -0.01(-0.26%)
Mar 10, 2011 3.263 3.271 3.133 3.157 1,433,093 -0.15(-4.67%)
Mar 09, 2011 3.336 3.344 3.263 3.312 1,028,590 -0.02(-0.73%)
Mar 08, 2011 3.214 3.434 3.173 3.336 2,439,013 +0.26(+8.47%)
Mar 07, 2011 3.173 3.222 3.068 3.076 1,600,496 -0.10(-3.08%)
Mar 04, 2011 3.149 3.279 3.125 3.173 1,268,732 +0.04(+1.30%)
Mar 03, 2011 3.255 3.344 3.116 3.133 3,994,657 -0.09(-2.78%)
Mar 02, 2011 3.206 3.263 3.181 3.222 997,102 +0.00(+0.00%)
Mar 01, 2011 3.328 3.344 3.222 3.222 2,091,471 -0.08(-2.46%)
Feb 28, 2011 3.336 3.344 3.271 3.304 1,828,287 -0.02(-0.49%)
Feb 25, 2011 3.181 3.320 3.173 3.320 1,773,505 +0.15(+4.88%)
Feb 24, 2011 3.157 3.238 3.133 3.165 2,105,504 -0.01(-0.26%)
Feb 23, 2011 3.206 3.279 3.141 3.173 2,232,114 -0.04(-1.27%)
Feb 22, 2011 3.279 3.312 3.173 3.214 4,156,240 -0.13(-3.89%)
Feb 18, 2011 3.491 3.491 3.336 3.344 2,340,655 -0.12(-3.52%)
Feb 17, 2011 3.450 3.491 3.417 3.466 1,536,880 +0.00(+0.00%)
Feb 16, 2011 3.377 3.500 3.369 3.466 3,976,591 +0.10(+2.90%)
Feb 15, 2011 3.263 3.434 3.263 3.369 3,174,575 +0.08(+2.48%)
Feb 14, 2011 3.230 3.287 3.198 3.287 1,156,759 +0.05(+1.51%)
Feb 11, 2011 3.108 3.238 3.100 3.238 1,475,882 +0.11(+3.38%)
Feb 10, 2011 3.133 3.190 3.125 3.133 1,949,275 -0.04(-1.28%)
Feb 09, 2011 3.157 3.214 3.084 3.173 2,547,963 -0.01(-0.26%)
Feb 08, 2011 3.125 3.190 3.100 3.181 1,438,708 +0.05(+1.76%)
Feb 07, 2011 3.118 3.199 3.086 3.127 2,176,318 +0.00(+0.00%)
Feb 04, 2011 3.029 3.135 2.924 3.127 2,769,674 +0.11(+3.49%)
Feb 03, 2011 3.005 3.094 2.981 3.021 2,751,758 +0.05(+1.63%)
Feb 02, 2011 3.321 3.321 2.956 2.973 12,765,071 -0.60(-16.78%)
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.