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

Mueller Water Products (NY: MWA )

19.17 +0.05 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Feb 01, 2008 6.796 7.138 6.677 6.979 577,528 +0.22(+3.30%)
Jan 31, 2008 6.239 6.860 6.239 6.756 927,614 +0.43(+6.79%)
Jan 30, 2008 6.390 6.534 6.311 6.327 584,141 -0.10(-1.49%)
Jan 29, 2008 6.358 6.470 6.223 6.422 404,811 +0.09(+1.38%)
Jan 28, 2008 6.183 6.422 6.104 6.335 300,953 +0.13(+2.05%)
Jan 25, 2008 6.104 6.398 6.104 6.207 452,874 +0.20(+3.31%)
Jan 24, 2008 6.430 6.430 6.008 6.008 554,745 -0.37(-5.86%)
Jan 23, 2008 5.746 6.470 5.690 6.382 688,835 +0.49(+8.23%)
Jan 22, 2008 5.682 6.128 5.284 5.897 676,673 -0.02(-0.40%)
Jan 21, 2008 6.000 6.175 5.825 5.921 0 +0.00(+0.00%)
Jan 18, 2008 6.000 6.175 5.825 5.921 767,018 -0.05(-0.80%)
Jan 17, 2008 6.271 6.271 5.945 5.969 611,412 -0.25(-4.09%)
Jan 16, 2008 6.247 6.295 6.104 6.223 670,138 -0.02(-0.38%)
Jan 15, 2008 6.645 6.645 6.215 6.247 524,560 -0.30(-4.62%)
Jan 14, 2008 6.526 6.645 6.486 6.549 441,454 +0.08(+1.23%)
Jan 11, 2008 6.677 6.748 6.462 6.470 617,236 -0.27(-4.01%)
Jan 10, 2008 6.589 7.059 6.366 6.740 801,962 +0.05(+0.71%)
Jan 09, 2008 6.725 6.804 6.526 6.693 757,970 -0.06(-0.94%)
Jan 08, 2008 6.931 7.401 6.685 6.756 564,709 -0.16(-2.30%)
Jan 07, 2008 7.178 7.274 6.876 6.916 611,423 -0.25(-3.44%)
Jan 04, 2008 7.321 7.321 6.916 7.162 520,567 -0.18(-2.49%)
Jan 03, 2008 7.544 7.576 7.274 7.345 608,518 -0.14(-1.91%)
Jan 02, 2008 7.576 7.640 7.473 7.489 545,359 -0.09(-1.16%)
Jan 01, 2008 7.823 8.046 7.401 7.576 807,301 +0.00(+0.00%)
Dec 31, 2007 7.823 8.046 7.401 7.576 807,301 -0.30(-3.84%)
Dec 28, 2007 8.069 8.229 7.839 7.878 977,591 -0.21(-2.65%)
Dec 27, 2007 8.038 8.428 8.022 8.093 859,255 +0.06(+0.79%)
Dec 26, 2007 8.475 8.619 7.902 8.030 619,749 -0.55(-6.40%)
Dec 24, 2007 8.364 8.674 8.229 8.579 379,704 +0.12(+1.41%)
Dec 21, 2007 8.030 8.459 7.767 8.459 1,663,460 +1.02(+13.69%)
Dec 20, 2007 7.632 7.672 7.266 7.441 787,755 -0.13(-1.68%)
Dec 19, 2007 7.743 7.743 7.457 7.568 516,206 -0.21(-2.76%)
Dec 18, 2007 7.608 7.799 7.242 7.783 741,136 +0.28(+3.71%)
Dec 17, 2007 7.552 7.751 7.496 7.504 462,940 -0.11(-1.46%)
Dec 14, 2007 8.141 8.141 7.608 7.616 471,220 -0.51(-6.27%)
Dec 13, 2007 8.069 8.133 7.902 8.125 572,250 -0.06(-0.78%)
Dec 12, 2007 8.603 8.682 7.974 8.189 457,241 -0.20(-2.37%)
Dec 11, 2007 8.642 8.849 8.316 8.388 537,694 -0.21(-2.41%)
Dec 10, 2007 8.451 8.634 8.348 8.595 440,308 +0.14(+1.69%)
Dec 07, 2007 8.754 8.794 8.324 8.451 386,652 -0.29(-3.37%)
Dec 06, 2007 8.300 8.810 8.181 8.746 533,463 +0.45(+5.37%)
Dec 05, 2007 8.252 8.420 8.077 8.300 510,677 +0.15(+1.86%)
Dec 04, 2007 8.141 8.276 7.974 8.149 480,394 -0.09(-1.06%)
Dec 03, 2007 8.213 8.372 8.125 8.237 871,193 -0.10(-1.15%)
Nov 30, 2007 8.587 8.706 8.308 8.332 642,996 -0.15(-1.78%)
Nov 29, 2007 8.300 8.571 8.101 8.483 381,878 +0.14(+1.72%)
Nov 28, 2007 7.815 8.348 7.759 8.340 570,378 +0.63(+8.15%)
Nov 27, 2007 7.695 7.751 7.512 7.711 548,249 +0.06(+0.73%)
Nov 26, 2007 7.990 8.428 7.656 7.656 496,980 -0.31(-3.90%)
Nov 23, 2007 7.950 8.030 7.743 7.966 242,149 +0.06(+0.81%)
Nov 21, 2007 7.759 7.990 7.616 7.902 402,485 +0.08(+1.02%)
Nov 20, 2007 7.680 7.823 7.568 7.823 562,424 +0.19(+2.50%)
Nov 19, 2007 7.759 7.886 7.560 7.632 433,177 -0.20(-2.54%)
Nov 16, 2007 7.902 7.958 7.687 7.831 463,693 -0.10(-1.20%)
Nov 15, 2007 7.918 7.998 7.847 7.926 500,750 -0.02(-0.30%)
Nov 14, 2007 8.197 8.316 7.894 7.950 531,788 -0.21(-2.54%)
Nov 13, 2007 7.711 8.205 7.711 8.157 529,853 +0.50(+6.55%)
Nov 12, 2007 7.393 7.759 7.290 7.656 641,268 +0.21(+2.78%)
Nov 09, 2007 7.433 7.560 7.170 7.449 579,961 -0.10(-1.27%)
Nov 08, 2007 7.266 7.592 7.266 7.544 497,278 +0.24(+3.27%)
Nov 07, 2007 7.823 7.823 7.146 7.305 1,500,464 -0.61(-7.74%)
Nov 06, 2007 7.520 8.006 7.520 7.918 1,754,858 -0.42(-5.06%)
Nov 05, 2007 8.221 8.634 8.221 8.340 731,856 +0.03(+0.38%)
Nov 02, 2007 8.985 9.406 8.292 8.308 1,479,131 -0.68(-7.53%)
Nov 01, 2007 9.176 9.319 8.794 8.985 935,907 -0.37(-3.91%)
Oct 31, 2007 9.422 9.470 8.921 9.351 771,420 +0.04(+0.43%)
Oct 30, 2007 9.160 9.351 9.064 9.311 485,294 +0.10(+1.12%)
Oct 29, 2007 9.311 9.430 9.112 9.207 371,824 +0.29(+3.30%)
Oct 26, 2007 8.993 9.032 8.802 8.913 661,971 +0.05(+0.54%)
Oct 25, 2007 8.929 9.024 8.802 8.865 664,233 -0.02(-0.27%)
Oct 24, 2007 9.024 9.104 8.857 8.889 707,082 -0.14(-1.50%)
Oct 23, 2007 9.001 9.136 8.825 9.024 1,245,028 +0.11(+1.25%)
Oct 22, 2007 9.192 9.223 8.754 8.913 1,185,968 -0.34(-3.70%)
Oct 19, 2007 10.03 10.03 9.176 9.255 625,781 -0.56(-5.68%)
Oct 18, 2007 9.956 9.956 9.661 9.812 406,255 -0.14(-1.36%)
Oct 17, 2007 10.14 10.15 9.717 9.948 771,294 +0.08(+0.81%)
Oct 16, 2007 10.30 10.43 9.836 9.868 1,455,632 -0.56(-5.34%)
Oct 15, 2007 11.24 11.28 10.31 10.43 1,337,639 -0.84(-7.49%)
Oct 12, 2007 11.11 11.27 10.86 11.27 573,130 +0.25(+2.24%)
Oct 11, 2007 10.99 11.14 10.82 11.02 511,934 +0.07(+0.65%)
Oct 10, 2007 11.05 11.06 10.73 10.95 327,467 -0.06(-0.58%)
Oct 09, 2007 10.88 11.01 10.66 11.01 830,354 +0.12(+1.10%)
Oct 08, 2007 10.66 11.03 10.54 10.89 491,954 +0.25(+2.39%)
Oct 05, 2007 10.32 10.64 10.27 10.64 2,395,058 +0.32(+3.08%)
Oct 04, 2007 10.26 10.38 10.23 10.32 265,391 +0.03(+0.31%)
Oct 03, 2007 10.42 10.42 10.08 10.29 443,952 +0.04(+0.39%)
Oct 02, 2007 10.35 10.35 10.10 10.25 360,012 -0.03(-0.31%)
Oct 01, 2007 10.07 10.39 9.828 10.28 526,008 +0.42(+4.28%)
Sep 28, 2007 9.844 9.924 9.804 9.860 416,810 +0.02(+0.24%)
Sep 27, 2007 9.971 9.971 9.733 9.836 933,897 -0.07(-0.72%)
Sep 26, 2007 9.924 10.11 9.804 9.908 933,394 +0.08(+0.81%)
Sep 25, 2007 10.25 10.25 9.717 9.828 524,751 -0.60(-5.80%)
Sep 24, 2007 9.971 10.43 9.693 10.43 413,794 +0.47(+4.71%)
Sep 21, 2007 10.60 10.61 9.717 9.963 989,438 +0.14(+1.46%)
Sep 20, 2007 10.03 10.08 9.677 9.820 490,321 -0.18(-1.83%)
Sep 19, 2007 10.10 10.22 9.780 10.00 532,165 +0.02(+0.24%)
Sep 18, 2007 9.422 10.04 9.390 9.979 676,044 +0.59(+6.27%)
Sep 17, 2007 9.661 9.661 9.390 9.390 595,748 -0.32(-3.28%)
Sep 14, 2007 9.351 9.709 9.271 9.709 488,184 +0.29(+3.04%)
Sep 13, 2007 9.430 9.454 9.231 9.422 710,726 +0.06(+0.59%)
Sep 12, 2007 9.788 9.820 9.223 9.367 630,305 -0.44(-4.46%)
Sep 11, 2007 9.908 10.10 9.709 9.804 448,727 -0.01(-0.08%)
Sep 10, 2007 9.717 9.948 9.709 9.812 545,736 +0.07(+0.74%)
Sep 07, 2007 9.916 9.916 9.645 9.741 526,887 -0.29(-2.93%)
Sep 06, 2007 9.780 10.17 9.550 10.04 620,503 +0.45(+4.65%)
Sep 05, 2007 9.518 9.788 9.430 9.589 460,288 +0.03(+0.33%)
Sep 04, 2007 9.788 9.800 9.454 9.558 637,216 -0.28(-2.83%)
Aug 31, 2007 10.04 10.04 9.550 9.836 709,721 +0.14(+1.39%)
Aug 30, 2007 10.04 10.11 9.661 9.701 659,206 -0.45(-4.39%)
Aug 29, 2007 10.35 10.35 9.828 10.15 440,308 +0.14(+1.35%)
Aug 28, 2007 10.25 10.37 9.772 10.01 503,640 -0.33(-3.16%)
Aug 27, 2007 10.42 10.43 10.23 10.34 814,898 -0.10(-0.99%)
Aug 24, 2007 10.73 10.73 10.16 10.44 1,248,170 -0.25(-2.31%)
Aug 23, 2007 10.85 10.93 10.68 10.69 702,558 -0.08(-0.74%)
Aug 22, 2007 10.49 11.02 10.49 10.77 825,704 +0.36(+3.44%)
Aug 21, 2007 10.50 10.75 10.39 10.41 504,520 -0.12(-1.13%)
Aug 20, 2007 11.01 11.14 10.43 10.53 1,052,644 -0.49(-4.41%)
Aug 17, 2007 11.93 11.93 10.93 11.01 1,118,741 -0.16(-1.42%)
Aug 16, 2007 10.74 11.17 10.61 11.17 1,135,453 +0.35(+3.24%)
Aug 15, 2007 11.23 11.47 10.74 10.82 916,681 -0.37(-3.34%)
Aug 14, 2007 11.69 11.81 11.20 11.20 676,044 -0.49(-4.22%)
Aug 13, 2007 11.82 11.91 11.38 11.69 655,939 +0.08(+0.69%)
Aug 10, 2007 11.70 12.96 11.44 11.61 2,264,876 -0.80(-6.47%)
Aug 09, 2007 11.79 12.41 11.66 12.41 1,067,221 +0.76(+6.49%)
Aug 08, 2007 11.62 11.88 11.36 11.66 1,238,117 +0.15(+1.31%)
Aug 07, 2007 11.71 11.71 11.13 11.51 1,556,913 -0.02(-0.21%)
Aug 06, 2007 11.98 11.98 10.83 11.53 1,660,582 +0.00(+0.00%)
Aug 03, 2007 11.03 11.56 10.86 11.53 2,598,500 -0.02(-0.14%)
Aug 02, 2007 11.16 11.70 11.14 11.55 1,291,647 +0.48(+4.31%)
Aug 01, 2007 11.18 11.19 10.80 11.07 672,275 -0.10(-0.93%)
Jul 31, 2007 11.56 11.59 11.05 11.17 674,537 -0.26(-2.30%)
Jul 30, 2007 11.63 11.63 11.30 11.44 821,306 +0.01(+0.07%)
Jul 27, 2007 11.30 11.66 10.99 11.43 1,277,448 +0.29(+2.57%)
Jul 26, 2007 12.10 12.10 10.98 11.14 1,206,451 -0.95(-7.89%)
Jul 25, 2007 12.26 12.34 11.58 12.10 1,090,216 +0.12(+1.00%)
Jul 24, 2007 12.21 12.26 11.69 11.98 809,117 -0.36(-2.90%)
Jul 23, 2007 12.57 12.67 12.14 12.34 749,806 +0.00(+0.00%)
Jul 20, 2007 12.65 12.77 12.06 12.34 950,232 -0.23(-1.84%)
Jul 19, 2007 12.41 12.73 12.30 12.57 585,821 +0.16(+1.28%)
Jul 18, 2007 12.68 12.69 12.34 12.41 679,814 -0.06(-0.51%)
Jul 17, 2007 12.69 12.70 12.27 12.47 888,282 -0.17(-1.32%)
Jul 16, 2007 12.74 12.87 12.53 12.64 766,016 -0.16(-1.24%)
Jul 13, 2007 13.12 13.13 12.73 12.80 480,645 -0.26(-2.01%)
Jul 12, 2007 12.98 13.06 12.77 13.06 550,888 +0.18(+1.36%)
Jul 11, 2007 12.90 12.97 12.74 12.88 383,636 -0.02(-0.19%)
Jul 10, 2007 13.08 13.13 12.85 12.91 815,149 -0.16(-1.22%)
Jul 09, 2007 12.87 13.13 12.87 13.07 355,489 +0.24(+1.86%)
Jul 06, 2007 13.23 13.54 12.80 12.83 525,756 -0.24(-1.83%)
Jul 05, 2007 13.45 13.61 13.04 13.07 956,389 -0.25(-1.85%)
Jul 03, 2007 13.19 13.40 13.05 13.31 302,335 +0.28(+2.14%)
Jul 02, 2007 13.58 13.65 12.99 13.04 845,935 -0.54(-3.99%)
Jun 29, 2007 13.54 13.73 13.44 13.58 699,166 +0.11(+0.83%)
Jun 28, 2007 14.00 14.01 13.19 13.46 1,286,370 -0.53(-3.81%)
Jun 27, 2007 13.73 14.05 13.31 14.00 1,165,109 +0.12(+0.86%)
Jun 26, 2007 13.53 13.88 13.44 13.88 708,590 +0.40(+2.95%)
Jun 25, 2007 13.85 14.32 13.46 13.48 1,806,569 -1.92(-12.45%)
Jun 22, 2007 13.03 15.40 12.79 15.40 3,011,164 +2.37(+18.20%)
Jun 21, 2007 13.22 13.22 12.88 13.03 877,853 -0.25(-1.86%)
Jun 20, 2007 13.23 14.09 13.13 13.27 1,510,168 +0.14(+1.09%)
Jun 19, 2007 12.88 13.15 12.86 13.13 436,664 +0.16(+1.23%)
Jun 18, 2007 13.31 13.43 12.96 12.97 724,297 -0.30(-2.28%)
Jun 15, 2007 13.29 13.47 13.00 13.27 1,043,597 +0.30(+2.33%)
Jun 14, 2007 13.14 13.16 12.92 12.97 877,224 +0.14(+1.05%)
Jun 13, 2007 13.15 13.21 12.80 12.84 1,095,997 -0.31(-2.36%)
Jun 12, 2007 13.37 13.51 12.99 13.15 783,483 -0.25(-1.90%)
Jun 11, 2007 12.92 13.41 12.92 13.40 913,414 +0.49(+3.76%)
Jun 08, 2007 12.61 13.00 12.60 12.92 648,902 +0.33(+2.66%)
Jun 07, 2007 12.73 12.80 12.57 12.58 910,901 -0.13(-1.00%)
Jun 06, 2007 12.81 12.81 12.65 12.71 447,220 -0.14(-1.05%)
Jun 05, 2007 12.77 12.85 12.65 12.84 627,163 +0.03(+0.25%)
Jun 04, 2007 12.81 12.85 12.67 12.81 714,622 -0.03(-0.25%)
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.