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

Mueller Water Products (NY: MWA )

19.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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, 2014 8.584 8.584 8.335 8.473 2,662,251 +0.07(+0.82%)
Oct 30, 2014 8.267 8.558 8.235 8.404 2,532,706 -0.27(-3.07%)
Oct 29, 2014 8.207 8.919 8.112 8.670 5,942,970 +0.50(+6.09%)
Oct 28, 2014 7.940 8.207 7.915 8.172 2,132,482 +0.27(+3.37%)
Oct 27, 2014 7.872 7.932 7.906 7.906 1,055,466 +0.00(+0.00%)
Oct 24, 2014 7.932 7.932 7.812 7.906 946,331 +0.01(+0.11%)
Oct 23, 2014 7.777 8.000 7.700 7.897 1,245,954 +0.18(+2.34%)
Oct 22, 2014 7.846 7.880 7.709 7.717 1,041,451 -0.09(-1.10%)
Oct 21, 2014 7.649 7.837 7.640 7.803 1,500,226 +0.17(+2.25%)
Oct 20, 2014 7.460 7.606 7.460 7.631 1,313,881 +0.11(+1.48%)
Oct 17, 2014 7.571 7.674 7.451 7.520 1,630,330 +0.01(+0.11%)
Oct 16, 2014 7.254 7.554 7.254 7.511 1,317,974 +0.11(+1.51%)
Oct 15, 2014 7.082 7.451 7.039 7.400 1,901,054 +0.16(+2.25%)
Oct 14, 2014 7.005 7.451 7.005 7.236 2,441,728 +0.34(+4.98%)
Oct 13, 2014 6.876 7.026 6.854 6.893 1,241,786 +0.03(+0.38%)
Oct 10, 2014 6.979 7.056 6.885 6.867 924,718 -0.15(-2.08%)
Oct 09, 2014 7.254 7.279 6.970 7.013 999,584 -0.26(-3.54%)
Oct 08, 2014 7.082 7.288 7.039 7.271 1,123,037 +0.17(+2.42%)
Oct 07, 2014 7.168 7.219 7.056 7.099 1,202,258 -0.14(-1.90%)
Oct 06, 2014 7.219 7.288 7.168 7.236 898,800 +0.01(+0.12%)
Oct 03, 2014 7.202 7.254 7.125 7.228 1,190,084 +0.13(+1.81%)
Oct 02, 2014 7.099 7.185 7.039 7.099 755,416 +0.02(+0.24%)
Oct 01, 2014 7.108 7.228 7.056 7.082 1,326,360 -0.03(-0.36%)
Sep 30, 2014 7.151 7.185 7.056 7.108 1,506,769 -0.03(-0.36%)
Sep 29, 2014 7.202 7.211 7.082 7.133 688,447 -0.13(-1.77%)
Sep 26, 2014 7.142 7.314 7.142 7.262 755,633 +0.12(+1.68%)
Sep 25, 2014 7.279 7.279 7.073 7.142 840,235 -0.11(-1.54%)
Sep 24, 2014 7.228 7.275 7.065 7.254 867,665 +0.03(+0.36%)
Sep 23, 2014 7.168 7.279 7.125 7.228 911,196 +0.05(+0.72%)
Sep 22, 2014 7.271 7.275 7.164 7.176 670,273 -0.12(-1.65%)
Sep 19, 2014 7.477 7.520 7.279 7.297 2,147,745 -0.17(-2.30%)
Sep 18, 2014 7.460 7.820 7.408 7.468 1,545,333 +0.04(+0.58%)
Sep 17, 2014 7.468 7.541 7.417 7.425 534,888 -0.03(-0.35%)
Sep 16, 2014 7.451 7.494 7.348 7.451 602,576 -0.03(-0.34%)
Sep 15, 2014 7.614 7.623 7.468 7.477 587,267 -0.14(-1.80%)
Sep 12, 2014 7.812 7.812 7.588 7.614 688,307 -0.18(-2.31%)
Sep 11, 2014 7.717 7.803 7.683 7.794 460,958 +0.03(+0.33%)
Sep 10, 2014 7.683 7.803 7.657 7.769 703,798 +0.11(+1.46%)
Sep 09, 2014 7.846 7.846 7.623 7.657 1,217,627 -0.19(-2.41%)
Sep 08, 2014 7.906 7.932 7.794 7.846 672,888 -0.03(-0.44%)
Sep 05, 2014 7.820 7.906 7.777 7.880 666,566 +0.03(+0.33%)
Sep 04, 2014 7.880 7.940 7.812 7.855 1,227,454 -0.02(-0.22%)
Sep 03, 2014 7.966 8.009 7.812 7.872 968,590 -0.08(-0.97%)
Sep 02, 2014 7.966 8.013 7.855 7.949 887,813 +0.03(+0.32%)
Aug 29, 2014 7.932 7.923 7.923 7.923 471,330 -0.01(-0.11%)
Aug 28, 2014 7.932 7.983 7.897 7.932 732,310 -0.03(-0.32%)
Aug 27, 2014 7.983 8.009 7.889 7.958 490,447 -0.01(-0.11%)
Aug 26, 2014 7.940 7.966 7.966 7.966 927,013 +0.00(+0.00%)
Aug 25, 2014 7.983 8.009 7.932 7.966 665,018 +0.01(+0.11%)
Aug 22, 2014 7.897 8.052 7.915 7.958 952,132 +0.04(+0.54%)
Aug 21, 2014 7.949 7.949 7.674 7.915 861,209 -0.03(-0.43%)
Aug 20, 2014 7.923 7.975 7.846 7.949 787,937 -0.01(-0.11%)
Aug 19, 2014 7.932 8.029 7.906 7.958 856,379 +0.03(+0.32%)
Aug 18, 2014 7.812 7.958 7.769 7.932 957,928 +0.22(+2.90%)
Aug 15, 2014 7.734 7.872 7.606 7.709 1,448,142 +0.03(+0.34%)
Aug 14, 2014 7.537 7.691 7.537 7.683 710,346 +0.15(+2.05%)
Aug 13, 2014 7.511 7.614 7.468 7.528 849,911 +0.03(+0.46%)
Aug 12, 2014 7.468 7.631 7.434 7.494 881,562 +0.02(+0.23%)
Aug 11, 2014 7.434 7.554 7.400 7.477 844,927 +0.08(+1.04%)
Aug 08, 2014 7.348 7.460 7.314 7.400 795,881 +0.04(+0.58%)
Aug 07, 2014 7.537 7.537 7.314 7.357 1,104,963 -0.12(-1.64%)
Aug 06, 2014 7.548 7.710 7.453 7.479 1,871,949 -0.11(-1.47%)
Aug 05, 2014 7.034 7.702 7.034 7.590 6,180,337 +0.90(+13.44%)
Aug 04, 2014 6.674 6.751 6.597 6.691 1,143,898 +0.08(+1.17%)
Aug 01, 2014 6.648 6.665 6.545 6.614 991,645 -0.03(-0.39%)
Jul 31, 2014 6.896 6.931 6.631 6.639 1,389,905 -0.37(-5.26%)
Jul 30, 2014 6.836 7.179 6.811 7.008 2,059,739 +0.20(+2.89%)
Jul 29, 2014 6.802 6.909 6.759 6.811 1,042,767 +0.01(+0.13%)
Jul 28, 2014 7.016 7.042 6.699 6.802 1,679,521 -0.21(-3.05%)
Jul 25, 2014 6.896 7.076 6.871 7.016 1,081,323 +0.05(+0.74%)
Jul 24, 2014 7.179 7.196 6.939 6.965 1,090,548 -0.21(-2.87%)
Jul 23, 2014 7.196 7.316 7.093 7.171 1,117,682 -0.03(-0.48%)
Jul 22, 2014 6.991 7.239 6.991 7.205 1,326,768 +0.25(+3.57%)
Jul 21, 2014 7.076 7.076 6.922 6.956 611,537 -0.16(-2.29%)
Jul 18, 2014 6.956 7.149 6.935 7.119 1,383,179 +0.15(+2.21%)
Jul 17, 2014 7.093 7.102 6.862 6.965 1,863,866 -0.21(-2.87%)
Jul 16, 2014 7.231 7.282 7.162 7.171 1,289,822 -0.03(-0.48%)
Jul 15, 2014 7.273 7.299 7.166 7.205 1,147,174 -0.07(-0.94%)
Jul 14, 2014 7.282 7.333 7.231 7.273 710,711 +0.09(+1.19%)
Jul 11, 2014 7.291 7.308 7.128 7.188 977,985 -0.08(-1.06%)
Jul 10, 2014 7.205 7.299 7.162 7.265 1,039,536 -0.09(-1.17%)
Jul 09, 2014 7.436 7.453 7.325 7.350 761,979 -0.04(-0.58%)
Jul 08, 2014 7.282 7.428 7.239 7.393 1,611,623 +0.09(+1.29%)
Jul 07, 2014 7.488 7.488 7.299 7.299 932,505 -0.26(-3.40%)
Jul 03, 2014 7.496 7.556 7.556 7.556 375,744 +0.11(+1.50%)
Jul 02, 2014 7.548 7.616 7.445 7.445 812,530 -0.13(-1.70%)
Jul 01, 2014 7.479 7.625 7.436 7.573 1,641,931 +0.17(+2.31%)
Jun 30, 2014 7.419 7.436 7.325 7.402 1,084,197 -0.02(-0.23%)
Jun 27, 2014 7.111 7.428 7.111 7.419 1,657,818 +0.28(+3.96%)
Jun 26, 2014 7.265 7.265 7.111 7.136 817,567 -0.11(-1.54%)
Jun 25, 2014 7.239 7.282 7.179 7.248 877,104 -0.03(-0.35%)
Jun 24, 2014 7.359 7.449 7.265 7.273 694,904 -0.08(-1.05%)
Jun 23, 2014 7.556 7.556 7.325 7.350 890,114 -0.21(-2.83%)
Jun 20, 2014 7.308 7.633 7.291 7.565 3,044,643 +0.30(+4.13%)
Jun 19, 2014 7.282 7.393 7.222 7.265 2,348,673 +0.03(+0.47%)
Jun 18, 2014 7.299 7.316 7.213 7.231 2,016,155 -0.04(-0.59%)
Jun 17, 2014 7.385 7.410 7.265 7.273 1,896,621 -0.10(-1.39%)
Jun 16, 2014 7.428 7.522 7.325 7.376 1,813,639 -0.04(-0.58%)
Jun 13, 2014 7.308 7.496 7.291 7.419 1,365,777 +0.16(+2.24%)
Jun 12, 2014 7.291 7.359 7.162 7.256 1,444,682 -0.08(-1.05%)
Jun 11, 2014 7.522 7.522 7.325 7.333 1,282,157 -0.23(-3.06%)
Jun 10, 2014 7.650 7.650 7.548 7.565 419,842 -0.03(-0.45%)
Jun 06, 2014 7.488 7.582 7.470 7.599 845,438 +0.15(+1.95%)
Jun 05, 2014 7.256 7.462 7.213 7.453 969,386 +0.23(+3.20%)
Jun 04, 2014 7.145 7.231 7.111 7.222 782,012 +0.07(+0.96%)
Jun 03, 2014 7.188 7.222 7.111 7.153 1,296,215 -0.07(-0.95%)
Jun 02, 2014 7.273 7.299 7.162 7.222 969,076 +0.00(+0.00%)
May 30, 2014 7.308 7.350 7.188 7.222 681,843 -0.06(-0.82%)
May 29, 2014 7.342 7.350 7.205 7.282 1,335,648 -0.08(-1.05%)
May 28, 2014 7.436 7.548 7.316 7.359 1,154,176 -0.08(-1.04%)
May 27, 2014 7.436 7.548 7.419 7.436 1,204,060 +0.05(+0.70%)
May 23, 2014 7.325 7.385 7.385 7.385 749,621 +0.04(+0.58%)
May 22, 2014 7.333 7.385 7.265 7.342 664,418 +0.00(+0.00%)
May 21, 2014 7.282 7.376 7.243 7.342 2,051,232 +0.13(+1.78%)
May 20, 2014 7.350 7.350 7.136 7.213 1,502,488 -0.14(-1.86%)
May 19, 2014 7.350 7.462 7.299 7.350 1,432,351 -0.02(-0.23%)
May 16, 2014 7.222 7.419 7.188 7.368 2,189,894 +0.15(+2.14%)
May 15, 2014 7.350 7.368 7.111 7.213 3,109,200 -0.20(-2.66%)
May 14, 2014 7.599 7.616 7.376 7.410 1,239,789 -0.22(-2.92%)
May 13, 2014 7.676 7.745 7.625 7.633 1,030,994 -0.07(-0.89%)
May 12, 2014 7.479 7.736 7.470 7.702 1,035,385 +0.26(+3.45%)
May 09, 2014 7.325 7.462 7.325 7.445 1,007,383 +0.07(+0.93%)
May 08, 2014 7.410 7.539 7.316 7.376 1,261,797 -0.03(-0.46%)
May 07, 2014 7.470 7.539 7.325 7.410 1,404,807 -0.04(-0.60%)
May 06, 2014 7.584 7.669 7.455 7.455 1,860,718 -0.14(-1.80%)
May 05, 2014 7.515 7.652 7.404 7.592 2,179,005 -0.02(-0.22%)
May 02, 2014 7.481 7.720 7.481 7.609 1,604,604 +0.12(+1.60%)
May 01, 2014 7.772 7.780 7.417 7.490 1,765,203 -0.31(-3.95%)
Apr 30, 2014 7.755 8.021 7.626 7.797 2,795,395 -0.06(-0.76%)
Apr 29, 2014 8.062 8.062 7.789 7.857 1,090,965 -0.18(-2.23%)
Apr 28, 2014 8.045 8.148 7.866 8.037 1,416,854 +0.03(+0.32%)
Apr 25, 2014 7.943 8.020 7.884 8.011 2,059,641 +0.06(+0.75%)
Apr 24, 2014 8.114 8.114 7.883 7.951 1,049,874 -0.09(-1.06%)
Apr 23, 2014 8.182 8.229 7.986 8.037 943,031 -0.16(-1.98%)
Apr 22, 2014 8.105 8.302 8.080 8.199 988,669 +0.12(+1.48%)
Apr 21, 2014 8.088 8.122 7.968 8.080 357,665 -0.01(-0.11%)
Apr 17, 2014 7.977 8.088 8.088 8.088 678,963 +0.11(+1.39%)
Apr 16, 2014 7.917 7.994 7.874 7.977 528,201 +0.14(+1.74%)
Apr 15, 2014 7.720 7.874 7.626 7.840 1,195,503 +0.14(+1.78%)
Apr 14, 2014 7.797 7.823 7.652 7.703 1,580,972 -0.03(-0.33%)
Apr 11, 2014 7.635 7.797 7.575 7.729 1,486,264 +0.00(+0.00%)
Apr 10, 2014 8.037 8.037 7.695 7.729 1,086,577 -0.30(-3.73%)
Apr 09, 2014 7.934 8.045 7.840 8.028 918,472 +0.15(+1.84%)
Apr 08, 2014 7.951 7.986 7.755 7.883 761,601 -0.04(-0.54%)
Apr 07, 2014 8.011 8.062 7.926 7.926 2,386,484 -0.11(-1.38%)
Apr 04, 2014 8.328 8.379 8.020 8.037 1,049,652 -0.19(-2.29%)
Apr 03, 2014 8.345 8.370 8.114 8.225 705,666 -0.09(-1.03%)
Apr 02, 2014 8.285 8.319 8.233 8.310 516,541 +0.06(+0.73%)
Apr 01, 2014 8.174 8.268 8.139 8.251 786,973 +0.13(+1.58%)
Mar 31, 2014 8.080 8.225 8.011 8.122 1,656,233 +0.14(+1.71%)
Mar 28, 2014 8.054 8.191 7.926 7.986 1,188,557 -0.05(-0.64%)
Mar 27, 2014 8.122 8.139 7.960 8.037 799,447 -0.05(-0.63%)
Mar 26, 2014 8.362 8.370 8.088 8.088 1,044,247 -0.18(-2.17%)
Mar 25, 2014 8.233 8.396 8.152 8.268 930,575 +0.11(+1.36%)
Mar 24, 2014 8.345 8.422 8.097 8.157 1,242,905 -0.14(-1.65%)
Mar 21, 2014 8.165 8.422 8.114 8.293 3,038,729 +0.18(+2.21%)
Mar 20, 2014 8.097 8.174 8.003 8.114 744,337 +0.03(+0.32%)
Mar 19, 2014 8.225 8.251 8.037 8.088 667,501 -0.12(-1.46%)
Mar 18, 2014 8.165 8.208 8.088 8.208 687,755 +0.06(+0.73%)
Mar 17, 2014 8.199 8.285 8.088 8.148 728,599 +0.03(+0.42%)
Mar 14, 2014 8.037 8.182 8.037 8.114 824,796 +0.06(+0.74%)
Mar 13, 2014 8.285 8.320 7.977 8.054 1,005,183 -0.16(-1.98%)
Mar 12, 2014 8.208 8.251 8.135 8.216 700,154 -0.03(-0.41%)
Mar 11, 2014 8.464 8.464 8.199 8.251 885,083 -0.19(-2.23%)
Mar 10, 2014 8.456 8.541 8.362 8.439 1,117,706 +0.00(+0.00%)
Mar 07, 2014 8.533 8.533 8.357 8.439 990,965 -0.01(-0.10%)
Mar 06, 2014 8.473 8.524 8.370 8.447 782,710 +0.01(+0.10%)
Mar 05, 2014 8.447 8.498 8.293 8.439 1,418,342 -0.04(-0.50%)
Mar 04, 2014 8.319 8.584 8.293 8.481 2,037,140 +0.32(+3.98%)
Mar 03, 2014 8.148 8.157 7.986 8.157 1,168,918 -0.09(-1.14%)
Feb 28, 2014 8.233 8.293 8.088 8.251 1,741,306 +0.07(+0.84%)
Feb 27, 2014 8.131 8.199 7.994 8.182 1,398,246 +0.00(+0.00%)
Feb 26, 2014 7.738 8.182 7.738 8.182 1,723,783 +0.49(+6.33%)
Feb 25, 2014 7.703 7.780 7.644 7.695 1,487,401 +0.01(+0.11%)
Feb 24, 2014 7.815 7.823 7.635 7.686 1,623,462 -0.06(-0.77%)
Feb 21, 2014 7.712 7.815 7.695 7.746 973,077 +0.03(+0.33%)
Feb 20, 2014 7.678 7.780 7.601 7.720 993,758 +0.08(+1.01%)
Feb 19, 2014 7.703 7.789 7.631 7.644 1,043,439 -0.11(-1.43%)
Feb 18, 2014 7.695 7.772 7.584 7.755 1,362,580 +0.09(+1.23%)
Feb 14, 2014 7.720 7.661 7.661 7.661 1,115,815 -0.06(-0.78%)
Feb 13, 2014 7.567 7.755 7.524 7.720 961,742 +0.08(+1.01%)
Feb 12, 2014 7.353 7.669 7.302 7.644 1,951,771 +0.31(+4.20%)
Feb 11, 2014 7.387 7.408 7.285 7.336 1,009,981 -0.04(-0.58%)
Feb 10, 2014 7.370 7.473 7.267 7.378 1,871,066 -0.03(-0.35%)
Feb 07, 2014 7.438 7.532 7.353 7.404 1,237,637 +0.01(+0.12%)
Feb 06, 2014 7.780 7.780 7.378 7.396 2,230,298 -0.22(-2.95%)
Feb 05, 2014 7.354 7.710 7.262 7.620 3,629,875 +0.49(+6.95%)
Feb 04, 2014 6.954 7.151 6.784 7.125 3,220,251 +0.20(+2.83%)
Feb 03, 2014 7.398 7.407 6.920 6.929 2,326,749 -0.48(-6.45%)
Jan 31, 2014 7.330 7.492 7.304 7.407 1,293,255 -0.09(-1.14%)
Jan 30, 2014 7.415 7.586 7.321 7.492 1,311,573 +0.17(+2.33%)
Jan 29, 2014 7.381 7.475 7.304 7.321 944,768 -0.15(-1.94%)
Jan 28, 2014 7.321 7.577 7.321 7.466 2,676,291 +0.14(+1.86%)
Jan 27, 2014 7.390 7.444 7.270 7.330 1,875,623 -0.01(-0.12%)
Jan 24, 2014 7.518 7.560 7.274 7.338 1,943,398 -0.26(-3.48%)
Jan 23, 2014 7.654 7.654 7.458 7.603 1,116,675 -0.11(-1.44%)
Jan 22, 2014 7.739 7.739 7.654 7.714 497,933 +0.00(+0.00%)
Jan 21, 2014 7.876 7.893 7.654 7.714 706,349 -0.12(-1.53%)
Jan 17, 2014 7.748 7.833 7.833 7.833 864,286 +0.06(+0.77%)
Jan 16, 2014 7.842 7.850 7.748 7.774 677,340 -0.09(-1.09%)
Jan 15, 2014 7.714 7.859 7.705 7.859 1,486,938 +0.15(+1.88%)
Jan 14, 2014 7.577 7.714 7.560 7.714 942,086 +0.15(+1.92%)
Jan 13, 2014 7.663 7.748 7.552 7.569 1,099,403 -0.10(-1.33%)
Jan 10, 2014 7.731 7.791 7.629 7.671 1,325,526 -0.04(-0.55%)
Jan 09, 2014 7.850 7.936 7.697 7.714 702,365 -0.13(-1.63%)
Jan 08, 2014 7.902 7.919 7.722 7.842 622,218 -0.04(-0.54%)
Jan 07, 2014 7.765 7.893 7.765 7.885 740,148 +0.17(+2.21%)
Jan 06, 2014 8.013 8.055 7.688 7.714 1,168,138 -0.30(-3.73%)
Jan 03, 2014 7.859 8.013 7.842 8.013 864,083 +0.17(+2.18%)
Jan 02, 2014 7.944 8.013 7.756 7.842 1,427,761 -0.15(-1.92%)
Dec 31, 2013 7.970 7.995 7.995 7.995 1,093,865 +0.04(+0.54%)
Dec 30, 2013 7.902 8.030 7.859 7.953 770,640 +0.06(+0.76%)
Dec 27, 2013 7.944 7.944 7.816 7.893 565,686 -0.01(-0.11%)
Dec 26, 2013 7.970 7.995 7.885 7.902 695,807 -0.06(-0.75%)
Dec 24, 2013 7.919 7.995 7.900 7.961 402,662 +0.03(+0.32%)
Dec 23, 2013 7.987 8.055 7.910 7.936 1,059,474 -0.06(-0.75%)
Dec 20, 2013 7.646 8.004 7.629 7.995 3,916,280 +0.38(+4.93%)
Dec 19, 2013 7.594 7.646 7.505 7.620 1,106,426 +0.02(+0.22%)
Dec 18, 2013 7.262 7.603 7.236 7.603 1,885,922 +0.38(+5.19%)
Dec 17, 2013 7.287 7.287 7.159 7.227 518,268 -0.02(-0.24%)
Dec 16, 2013 7.142 7.262 7.099 7.245 791,709 +0.13(+1.80%)
Dec 13, 2013 7.108 7.279 7.082 7.117 1,356,723 +0.03(+0.48%)
Dec 12, 2013 6.980 7.117 6.946 7.082 837,770 +0.11(+1.59%)
Dec 11, 2013 7.193 7.253 6.929 6.971 1,195,229 -0.19(-2.62%)
Dec 10, 2013 7.304 7.313 7.151 7.159 1,063,146 -0.19(-2.56%)
Dec 09, 2013 7.415 7.466 7.304 7.347 978,143 +0.01(+0.12%)
Dec 06, 2013 7.099 7.355 7.074 7.338 1,621,831 +0.34(+4.88%)
Dec 05, 2013 7.270 7.321 6.937 6.997 1,738,625 -0.26(-3.53%)
Dec 04, 2013 7.219 7.355 7.193 7.253 1,134,722 -0.02(-0.23%)
Dec 03, 2013 7.245 7.279 7.210 7.270 1,262,190 +0.00(+0.00%)
Dec 02, 2013 7.330 7.364 7.245 7.270 864,727 -0.08(-1.05%)
Nov 29, 2013 7.390 7.432 7.313 7.347 708,409 -0.02(-0.23%)
Nov 27, 2013 7.168 7.373 7.168 7.364 1,382,445 +0.18(+2.49%)
Nov 26, 2013 7.535 7.637 7.176 7.185 3,143,579 -0.37(-4.86%)
Nov 25, 2013 7.714 7.765 7.526 7.552 1,108,555 -0.15(-1.88%)
Nov 22, 2013 7.714 7.731 7.543 7.697 1,090,017 +0.02(+0.22%)
Nov 21, 2013 7.501 7.697 7.466 7.680 1,112,859 +0.20(+2.74%)
Nov 20, 2013 7.569 7.625 7.466 7.475 1,651,907 -0.09(-1.13%)
Nov 19, 2013 7.722 7.765 7.552 7.560 723,904 -0.18(-2.32%)
Nov 18, 2013 7.902 7.927 7.722 7.739 1,173,726 -0.10(-1.31%)
Nov 15, 2013 7.714 7.867 7.629 7.842 1,920,668 +0.13(+1.66%)
Nov 14, 2013 7.526 7.765 7.526 7.714 2,005,616 +0.20(+2.73%)
Nov 12, 2013 7.321 7.526 7.304 7.509 5,183,695 +0.15(+2.09%)
Nov 11, 2013 7.424 7.466 7.296 7.355 2,122,811 +0.19(+2.62%)
Nov 08, 2013 7.185 7.287 7.125 7.168 1,040,907 -0.01(-0.12%)
Nov 07, 2013 7.424 7.466 7.176 7.176 1,176,813 -0.19(-2.55%)
Nov 06, 2013 7.501 7.535 7.355 7.364 950,824 -0.06(-0.83%)
Nov 05, 2013 7.443 7.486 7.366 7.426 1,745,413 -0.02(-0.23%)
Nov 04, 2013 7.537 7.537 7.371 7.443 2,167,951 -0.04(-0.57%)
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.