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

Mueller Water Products (NY: MWA )

19.12 -0.02 (-0.13%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 15, 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, 2016 10.79 10.82 10.65 10.77 1,130,737 +0.03(+0.33%)
Oct 28, 2016 10.69 10.80 10.67 10.74 1,400,513 +0.02(+0.16%)
Oct 27, 2016 10.74 10.75 10.67 10.72 639,945 +0.01(+0.08%)
Oct 26, 2016 10.67 10.76 10.60 10.71 926,229 +0.00(+0.00%)
Oct 25, 2016 10.84 10.84 10.66 10.71 528,595 -0.11(-1.05%)
Oct 24, 2016 10.89 11.05 10.81 10.82 822,267 +0.00(+0.00%)
Oct 21, 2016 10.75 10.93 10.74 10.82 722,026 -0.07(-0.64%)
Oct 20, 2016 10.97 11.04 10.88 10.89 590,224 -0.13(-1.19%)
Oct 19, 2016 10.99 11.11 10.88 11.02 622,054 +0.10(+0.96%)
Oct 18, 2016 10.93 11.01 10.84 10.92 951,944 +0.14(+1.30%)
Oct 17, 2016 10.74 10.89 10.74 10.78 616,759 +0.01(+0.08%)
Oct 14, 2016 10.89 10.92 10.76 10.77 1,330,376 -0.03(-0.32%)
Oct 13, 2016 10.81 10.88 10.72 10.81 1,360,429 -0.11(-1.04%)
Oct 12, 2016 10.62 11.21 10.59 10.92 2,320,388 +0.62(+6.03%)
Oct 11, 2016 10.46 10.47 10.19 10.30 850,351 -0.15(-1.42%)
Oct 10, 2016 10.49 10.60 10.43 10.45 549,256 +0.00(+0.00%)
Oct 07, 2016 10.78 10.79 10.43 10.45 965,922 -0.32(-3.00%)
Oct 06, 2016 10.70 10.79 10.66 10.77 486,172 +0.02(+0.16%)
Oct 05, 2016 10.92 10.92 10.73 10.75 774,613 -0.05(-0.48%)
Oct 04, 2016 10.93 10.94 10.72 10.81 1,008,658 -0.04(-0.40%)
Oct 03, 2016 10.91 10.95 10.80 10.85 559,815 -0.12(-1.12%)
Sep 30, 2016 10.88 11.01 10.78 10.97 1,071,591 +0.16(+1.46%)
Sep 29, 2016 10.97 11.03 10.80 10.81 790,686 -0.15(-1.36%)
Sep 28, 2016 11.80 11.80 10.83 10.96 1,422,756 -0.01(-0.08%)
Sep 27, 2016 10.76 11.00 10.76 10.97 645,371 +0.17(+1.54%)
Sep 26, 2016 10.88 10.91 10.81 10.81 1,021,050 -0.07(-0.64%)
Sep 23, 2016 11.08 11.12 10.88 10.88 952,016 -0.24(-2.20%)
Sep 22, 2016 10.92 11.12 10.87 11.12 977,314 +0.33(+3.08%)
Sep 21, 2016 10.68 10.80 10.58 10.79 639,465 +0.19(+1.82%)
Sep 20, 2016 10.68 10.74 10.60 10.60 652,912 -0.03(-0.25%)
Sep 19, 2016 10.62 10.74 10.60 10.62 978,739 +0.10(+0.91%)
Sep 16, 2016 10.50 10.53 10.39 10.53 1,329,483 +0.10(+0.92%)
Sep 15, 2016 10.28 10.46 10.25 10.43 801,155 +0.14(+1.36%)
Sep 14, 2016 10.21 10.36 10.18 10.29 1,095,304 +0.10(+1.03%)
Sep 13, 2016 10.39 10.39 10.18 10.19 1,148,574 -0.26(-2.51%)
Sep 12, 2016 10.33 10.47 10.23 10.45 1,433,873 +0.01(+0.08%)
Sep 09, 2016 10.61 10.67 10.43 10.44 2,079,103 -0.29(-2.69%)
Sep 08, 2016 10.77 10.78 10.67 10.73 978,907 -0.02(-0.16%)
Sep 07, 2016 10.92 10.92 10.64 10.74 1,270,002 +0.09(+0.82%)
Sep 06, 2016 10.67 10.74 10.59 10.66 583,658 +0.00(+0.00%)
Sep 02, 2016 10.64 10.66 10.66 10.66 962,528 +0.10(+0.91%)
Sep 01, 2016 10.56 10.58 10.38 10.56 1,227,828 -0.01(-0.08%)
Aug 31, 2016 10.60 10.65 10.53 10.57 1,256,547 -0.06(-0.58%)
Aug 30, 2016 10.65 10.68 10.58 10.63 755,379 -0.04(-0.33%)
Aug 29, 2016 10.79 10.81 10.66 10.67 828,970 -0.13(-1.21%)
Aug 26, 2016 10.74 10.88 10.67 10.80 1,264,128 +0.07(+0.65%)
Aug 25, 2016 10.66 10.82 10.58 10.73 859,238 +0.05(+0.49%)
Aug 24, 2016 10.76 10.76 10.66 10.67 711,564 -0.09(-0.81%)
Aug 23, 2016 10.66 10.84 10.66 10.76 826,234 +0.15(+1.40%)
Aug 22, 2016 10.58 10.64 10.55 10.61 668,665 -0.04(-0.41%)
Aug 19, 2016 10.62 10.69 10.50 10.66 1,311,562 +0.01(+0.08%)
Aug 18, 2016 10.65 10.70 10.60 10.65 1,058,850 +0.04(+0.33%)
Aug 17, 2016 10.61 10.66 10.57 10.61 1,343,542 +0.01(+0.08%)
Aug 16, 2016 10.82 10.83 10.60 10.60 1,352,920 -0.23(-2.10%)
Aug 15, 2016 10.85 10.96 10.82 10.83 936,806 +0.06(+0.57%)
Aug 12, 2016 10.83 10.94 10.70 10.77 1,387,760 -0.09(-0.80%)
Aug 11, 2016 10.79 10.96 10.78 10.86 1,428,341 +0.16(+1.47%)
Aug 10, 2016 10.71 10.82 10.66 10.70 874,525 +0.00(+0.00%)
Aug 09, 2016 10.66 10.74 10.56 10.70 1,023,425 +0.03(+0.25%)
Aug 08, 2016 10.56 10.67 10.53 10.67 871,169 +0.13(+1.24%)
Aug 05, 2016 10.48 10.56 10.45 10.54 2,989,754 +0.17(+1.60%)
Aug 04, 2016 10.09 10.59 9.975 10.38 3,864,935 +0.46(+4.67%)
Aug 03, 2016 9.844 9.993 9.827 9.914 1,170,244 +0.04(+0.44%)
Aug 02, 2016 10.07 10.07 9.814 9.870 1,685,742 -0.20(-1.99%)
Aug 01, 2016 10.32 10.35 10.06 10.07 1,675,648 -0.27(-2.61%)
Jul 29, 2016 10.25 10.43 10.20 10.34 1,342,988 +0.06(+0.59%)
Jul 28, 2016 10.11 10.32 10.05 10.28 870,964 +0.12(+1.20%)
Jul 27, 2016 10.17 10.24 10.07 10.16 594,370 +0.00(+0.00%)
Jul 26, 2016 10.04 10.22 10.04 10.16 1,054,190 +0.12(+1.22%)
Jul 25, 2016 10.03 10.05 9.932 10.04 653,400 -0.04(-0.43%)
Jul 22, 2016 9.923 10.09 9.862 10.08 712,029 +0.14(+1.40%)
Jul 21, 2016 10.08 10.13 9.879 9.940 773,637 -0.14(-1.38%)
Jul 20, 2016 10.07 10.11 9.940 10.08 880,960 +0.03(+0.26%)
Jul 19, 2016 10.08 10.10 10.00 10.05 627,440 -0.01(-0.09%)
Jul 18, 2016 10.13 10.13 10.01 10.06 911,552 -0.11(-1.11%)
Jul 15, 2016 10.25 10.26 10.15 10.18 729,299 +0.00(+0.00%)
Jul 14, 2016 10.21 10.26 10.11 10.18 1,709,449 +0.02(+0.17%)
Jul 13, 2016 10.25 10.27 10.10 10.16 1,432,746 -0.24(-2.35%)
Jul 12, 2016 10.46 10.52 10.39 10.40 1,338,978 +0.07(+0.68%)
Jul 11, 2016 10.16 10.41 10.16 10.33 1,279,629 +0.24(+2.42%)
Jul 08, 2016 9.975 10.09 9.870 10.09 1,680,357 +0.22(+2.21%)
Jul 07, 2016 9.958 10.06 9.827 9.870 855,461 -0.09(-0.88%)
Jul 06, 2016 9.775 9.975 9.748 9.958 1,107,585 +0.10(+1.06%)
Jul 05, 2016 9.923 9.958 9.773 9.853 1,017,612 -0.09(-0.88%)
Jul 01, 2016 9.958 9.940 9.940 9.940 1,698,027 -0.02(-0.18%)
Jun 30, 2016 9.766 9.966 9.661 9.958 1,291,886 +0.25(+2.61%)
Jun 29, 2016 9.496 9.740 9.496 9.705 1,274,777 +0.32(+3.44%)
Jun 28, 2016 9.356 9.432 9.269 9.382 1,543,642 +0.11(+1.22%)
Jun 27, 2016 9.217 9.334 9.164 9.269 1,904,162 -0.08(-0.84%)
Jun 24, 2016 9.347 9.583 9.260 9.347 2,468,281 -0.44(-4.46%)
Jun 23, 2016 9.853 9.888 9.714 9.783 1,262,399 +0.10(+1.08%)
Jun 22, 2016 9.853 9.856 9.670 9.679 670,459 -0.13(-1.33%)
Jun 21, 2016 9.940 9.949 9.757 9.809 1,347,731 -0.12(-1.23%)
Jun 20, 2016 9.853 10.03 9.792 9.932 1,474,676 +0.26(+2.71%)
Jun 17, 2016 9.618 9.748 9.530 9.670 3,149,205 +0.09(+0.91%)
Jun 16, 2016 9.574 9.622 9.461 9.583 1,274,479 -0.08(-0.81%)
Jun 15, 2016 9.722 9.748 9.635 9.661 1,107,864 -0.01(-0.09%)
Jun 14, 2016 9.600 9.731 9.574 9.670 1,047,524 +0.00(+0.00%)
Jun 13, 2016 9.827 9.844 9.618 9.670 1,765,315 -0.24(-2.38%)
Jun 10, 2016 10.03 10.08 9.888 9.905 1,085,710 -0.28(-2.74%)
Jun 09, 2016 10.09 10.25 10.02 10.18 1,348,683 -0.01(-0.09%)
Jun 08, 2016 9.984 10.19 9.984 10.19 1,733,126 +0.22(+2.19%)
Jun 07, 2016 9.748 9.975 9.731 9.975 1,553,180 +0.24(+2.51%)
Jun 06, 2016 9.609 9.748 9.557 9.731 891,199 +0.17(+1.73%)
Jun 03, 2016 9.679 9.714 9.500 9.565 716,741 -0.09(-0.90%)
Jun 02, 2016 9.679 9.705 9.578 9.653 1,436,894 +0.07(+0.73%)
Jun 01, 2016 9.522 9.600 9.456 9.583 900,328 -0.02(-0.18%)
May 31, 2016 9.539 9.609 9.513 9.600 892,262 +0.04(+0.46%)
May 27, 2016 9.513 9.557 9.557 9.557 602,440 +0.03(+0.27%)
May 26, 2016 9.696 9.714 9.522 9.530 741,220 -0.14(-1.44%)
May 25, 2016 9.591 9.700 9.539 9.670 1,531,073 +0.12(+1.28%)
May 24, 2016 9.391 9.557 9.330 9.548 1,583,902 +0.24(+2.62%)
May 23, 2016 9.068 9.365 9.007 9.304 1,734,909 +0.24(+2.69%)
May 20, 2016 9.112 9.155 9.025 9.060 1,149,240 -0.02(-0.19%)
May 19, 2016 9.077 9.121 8.964 9.077 762,321 -0.07(-0.76%)
May 18, 2016 9.182 9.251 9.033 9.147 1,261,288 -0.10(-1.13%)
May 17, 2016 9.339 9.408 9.199 9.251 1,576,168 -0.10(-1.03%)
May 16, 2016 9.286 9.435 9.286 9.347 690,749 +0.10(+1.13%)
May 13, 2016 9.339 9.408 9.203 9.243 699,607 -0.10(-1.03%)
May 12, 2016 9.435 9.504 9.199 9.339 1,556,414 -0.05(-0.56%)
May 11, 2016 9.208 9.426 9.190 9.391 2,413,030 +0.18(+1.99%)
May 10, 2016 9.086 9.251 9.068 9.208 1,048,803 +0.15(+1.64%)
May 09, 2016 9.094 9.147 9.016 9.060 625,868 -0.01(-0.10%)
May 06, 2016 9.007 9.094 8.929 9.068 1,039,390 +0.05(+0.58%)
May 05, 2016 9.155 9.190 8.999 9.016 1,025,425 -0.08(-0.86%)
May 04, 2016 9.207 9.246 9.025 9.094 1,201,511 -0.18(-1.97%)
May 03, 2016 9.407 9.416 9.168 9.277 880,232 -0.20(-2.11%)
May 02, 2016 9.355 9.494 9.259 9.477 1,274,688 +0.13(+1.40%)
Apr 29, 2016 9.477 9.503 9.259 9.346 1,585,240 -0.17(-1.83%)
Apr 28, 2016 9.416 9.677 9.338 9.520 3,471,510 +0.10(+1.01%)
Apr 27, 2016 9.225 9.494 9.064 9.425 3,826,673 +0.23(+2.55%)
Apr 26, 2016 8.973 9.259 8.933 9.190 3,549,268 +0.30(+3.42%)
Apr 25, 2016 9.086 9.103 8.851 8.886 2,156,418 -0.21(-2.29%)
Apr 22, 2016 8.990 9.116 8.990 9.094 1,384,252 +0.09(+0.97%)
Apr 21, 2016 8.981 9.138 8.955 9.007 917,065 +0.02(+0.19%)
Apr 20, 2016 9.103 9.103 8.973 8.990 1,278,908 -0.09(-0.96%)
Apr 19, 2016 8.973 9.172 8.959 9.077 1,684,651 +0.15(+1.66%)
Apr 18, 2016 8.773 8.973 8.720 8.929 1,286,800 +0.13(+1.48%)
Apr 15, 2016 8.755 8.816 8.712 8.799 956,168 +0.03(+0.40%)
Apr 14, 2016 8.833 8.859 8.746 8.764 1,590,651 -0.06(-0.69%)
Apr 13, 2016 8.712 8.833 8.625 8.825 1,238,205 +0.13(+1.50%)
Apr 12, 2016 8.460 8.720 8.442 8.694 1,399,337 +0.23(+2.77%)
Apr 11, 2016 8.425 8.542 8.399 8.460 1,227,688 +0.08(+0.93%)
Apr 08, 2016 8.442 8.529 8.347 8.381 586,588 +0.01(+0.10%)
Apr 07, 2016 8.338 8.420 8.303 8.373 1,216,325 -0.07(-0.82%)
Apr 06, 2016 8.381 8.451 8.307 8.442 1,254,995 +0.08(+0.94%)
Apr 05, 2016 8.529 8.555 8.364 8.364 1,369,630 -0.26(-3.02%)
Apr 04, 2016 8.807 8.838 8.612 8.625 1,556,257 -0.17(-1.98%)
Apr 01, 2016 8.546 8.816 8.520 8.799 1,550,866 +0.21(+2.43%)
Mar 31, 2016 8.564 8.616 8.538 8.590 1,565,164 +0.01(+0.10%)
Mar 30, 2016 8.581 8.642 8.473 8.581 1,595,499 +0.08(+0.92%)
Mar 29, 2016 8.242 8.512 8.190 8.503 1,453,477 +0.26(+3.16%)
Mar 28, 2016 8.260 8.268 8.168 8.242 729,951 -0.02(-0.21%)
Mar 24, 2016 8.103 8.260 8.260 8.260 1,002,955 +0.12(+1.50%)
Mar 23, 2016 8.312 8.347 8.112 8.138 2,230,120 -0.22(-2.60%)
Mar 22, 2016 8.129 8.381 8.120 8.355 1,443,530 +0.17(+2.13%)
Mar 21, 2016 8.181 8.242 8.155 8.181 860,287 -0.03(-0.32%)
Mar 18, 2016 8.173 8.294 8.129 8.207 5,085,574 +0.07(+0.85%)
Mar 17, 2016 7.921 8.181 7.894 8.138 1,699,684 +0.23(+2.86%)
Mar 16, 2016 7.608 7.938 7.577 7.912 2,816,518 +0.30(+4.00%)
Mar 15, 2016 7.694 7.764 7.555 7.608 1,201,634 -0.16(-2.02%)
Mar 14, 2016 7.781 7.860 7.747 7.764 1,036,462 +0.00(+0.00%)
Mar 11, 2016 7.651 7.764 7.608 7.764 711,164 +0.21(+2.76%)
Mar 10, 2016 7.694 7.694 7.464 7.555 772,981 -0.10(-1.25%)
Mar 09, 2016 7.712 7.738 7.625 7.651 698,345 -0.03(-0.45%)
Mar 08, 2016 7.886 7.886 7.651 7.686 988,973 -0.23(-2.86%)
Mar 07, 2016 7.912 7.955 7.816 7.912 1,278,289 -0.02(-0.22%)
Mar 04, 2016 7.799 7.955 7.755 7.929 1,053,717 +0.13(+1.67%)
Mar 03, 2016 7.712 7.799 7.694 7.799 1,369,954 +0.09(+1.13%)
Mar 02, 2016 7.625 7.721 7.608 7.712 890,781 +0.05(+0.68%)
Mar 01, 2016 7.581 7.660 7.486 7.660 1,062,135 +0.17(+2.32%)
Feb 29, 2016 7.573 7.642 7.434 7.486 1,408,500 -0.08(-1.03%)
Feb 26, 2016 7.451 7.642 7.442 7.564 1,257,070 +0.20(+2.72%)
Feb 25, 2016 7.329 7.373 7.216 7.364 1,750,636 +0.07(+0.95%)
Feb 24, 2016 7.329 7.425 7.203 7.295 1,178,788 -0.13(-1.76%)
Feb 23, 2016 7.451 7.529 7.381 7.425 1,140,085 -0.08(-1.04%)
Feb 22, 2016 7.399 7.538 7.373 7.503 988,724 +0.16(+2.13%)
Feb 19, 2016 7.355 7.425 7.312 7.347 939,653 -0.03(-0.35%)
Feb 18, 2016 7.399 7.425 7.281 7.373 959,167 -0.03(-0.35%)
Feb 17, 2016 7.268 7.451 7.268 7.399 1,774,838 +0.22(+3.03%)
Feb 16, 2016 7.155 7.190 7.086 7.181 2,578,946 +0.11(+1.60%)
Feb 12, 2016 7.008 7.068 7.068 7.068 1,866,279 +0.18(+2.65%)
Feb 11, 2016 6.842 6.982 6.782 6.886 2,110,373 -0.12(-1.74%)
Feb 10, 2016 7.138 7.147 6.999 7.008 1,627,490 -0.05(-0.74%)
Feb 09, 2016 6.990 7.129 6.929 7.060 2,052,004 -0.03(-0.37%)
Feb 08, 2016 7.103 7.121 6.864 7.086 2,575,627 -0.10(-1.45%)
Feb 05, 2016 7.164 7.286 6.965 7.190 2,290,348 -0.01(-0.12%)
Feb 04, 2016 6.748 7.654 6.748 7.199 4,607,411 +0.39(+5.73%)
Feb 03, 2016 6.878 6.904 6.674 6.809 1,569,061 +0.01(+0.13%)
Feb 02, 2016 6.800 6.835 6.592 6.800 3,184,730 -0.11(-1.63%)
Feb 01, 2016 7.043 7.082 6.887 6.913 2,203,393 -0.21(-2.92%)
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%)
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.