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 28, 2010 3.470 3.630 3.438 3.470 1,032,481 -0.15(-4.20%)
May 27, 2010 3.534 3.622 3.478 3.622 912,896 +0.21(+6.10%)
May 26, 2010 3.413 3.550 3.373 3.413 6,957 +0.07(+2.16%)
May 25, 2010 3.277 3.373 3.205 3.341 249 -0.03(-0.95%)
May 24, 2010 3.550 3.570 3.373 3.373 1,479,130 -0.18(-4.97%)
May 21, 2010 3.317 3.666 3.261 3.550 3,113,875 +0.16(+4.73%)
May 20, 2010 3.518 3.526 3.381 3.389 2,597,382 -0.21(-5.79%)
May 19, 2010 3.766 3.766 3.550 3.598 2,450,049 -0.20(-5.27%)
May 18, 2010 3.950 3.982 3.774 3.798 1,542,695 -0.06(-1.66%)
May 17, 2010 3.950 4.006 3.750 3.862 1,021,094 -0.06(-1.63%)
May 14, 2010 3.926 4.054 3.862 3.926 1,283,326 -0.16(-3.92%)
May 13, 2010 4.038 4.183 4.006 4.087 1,326,680 +0.04(+0.99%)
May 12, 2010 3.958 4.087 3.942 4.046 1,435,602 +0.13(+3.27%)
May 11, 2010 3.878 3.950 3.870 3.918 2,386,663 -0.02(-0.41%)
May 10, 2010 3.938 3.982 3.918 3.934 2,022,351 +0.28(+7.68%)
May 07, 2010 3.862 3.958 3.614 3.654 2,977,879 -0.24(-6.17%)
May 06, 2010 4.127 4.231 3.582 3.894 2,762,456 -0.25(-6.13%)
May 05, 2010 4.113 4.232 4.090 4.149 2,719,830 -0.12(-2.72%)
May 04, 2010 4.528 4.528 4.256 4.264 1,826,413 -0.31(-6.81%)
May 03, 2010 4.504 4.592 4.448 4.576 851,883 +0.10(+2.32%)
Apr 30, 2010 4.608 4.632 4.456 4.472 1,607,936 -0.10(-2.10%)
Apr 29, 2010 4.520 4.576 4.392 4.568 2,520,066 +0.11(+2.51%)
Apr 28, 2010 4.504 4.528 4.408 4.456 1,274,634 +0.00(+0.00%)
Apr 27, 2010 4.616 4.632 4.432 4.456 1,723,816 -0.15(-3.29%)
Apr 26, 2010 4.720 4.784 4.600 4.608 1,770,366 -0.11(-2.37%)
Apr 23, 2010 4.432 4.768 4.368 4.720 3,214,454 +0.31(+7.07%)
Apr 22, 2010 4.225 4.432 4.113 4.408 2,614,091 +0.18(+4.35%)
Apr 21, 2010 4.272 4.312 4.185 4.225 2,241,528 -0.05(-1.12%)
Apr 20, 2010 4.161 4.272 4.129 4.272 1,718,774 +0.15(+3.68%)
Apr 19, 2010 4.121 4.272 3.921 4.121 3,868,982 +0.02(+0.58%)
Apr 16, 2010 3.929 4.129 3.921 4.097 4,614,879 +0.14(+3.43%)
Apr 15, 2010 3.985 4.009 3.961 3.961 2,431,488 -0.05(-1.20%)
Apr 14, 2010 3.881 4.017 3.865 4.009 1,817,574 +0.16(+4.15%)
Apr 13, 2010 3.993 3.993 3.785 3.849 2,207,683 -0.14(-3.60%)
Apr 12, 2010 3.961 4.009 3.913 3.993 1,594,567 +0.01(+0.20%)
Apr 09, 2010 3.953 4.025 3.913 3.985 2,064,960 +0.04(+1.01%)
Apr 08, 2010 3.961 4.025 3.913 3.945 1,886,712 -0.03(-0.80%)
Apr 07, 2010 3.969 4.025 3.913 3.977 1,321,159 -0.01(-0.20%)
Apr 06, 2010 4.017 4.017 3.953 3.985 1,102,707 -0.02(-0.40%)
Apr 05, 2010 3.881 4.009 3.857 4.001 987,695 +0.15(+3.94%)
Apr 01, 2010 3.857 3.849 3.849 3.849 961,076 +0.03(+0.84%)
Mar 31, 2010 3.913 3.969 3.809 3.817 1,491,518 -0.12(-3.04%)
Mar 30, 2010 3.937 3.985 3.873 3.937 2,926,333 -0.01(-0.20%)
Mar 29, 2010 3.897 4.017 3.881 3.945 1,627,929 +0.10(+2.70%)
Mar 26, 2010 3.953 4.001 3.769 3.841 1,659,849 -0.10(-2.43%)
Mar 25, 2010 4.001 4.057 3.913 3.937 1,413,615 -0.03(-0.80%)
Mar 24, 2010 3.913 4.033 3.897 3.969 1,317,877 +0.04(+1.02%)
Mar 23, 2010 3.897 3.961 3.849 3.929 1,216,043 +0.02(+0.61%)
Mar 22, 2010 3.793 3.913 3.793 3.905 1,268,681 +0.06(+1.66%)
Mar 19, 2010 3.953 3.993 3.801 3.841 1,685,995 -0.09(-2.24%)
Mar 18, 2010 3.865 3.977 3.849 3.929 1,338,333 +0.03(+0.82%)
Mar 17, 2010 3.825 3.921 3.761 3.897 1,217,775 +0.10(+2.52%)
Mar 16, 2010 3.761 3.801 3.729 3.801 827,956 +0.07(+1.93%)
Mar 15, 2010 3.737 3.761 3.721 3.729 980,050 +0.00(+0.00%)
Mar 12, 2010 3.697 3.857 3.602 3.729 3,113,974 -0.14(-3.71%)
Mar 11, 2010 3.793 3.873 3.777 3.873 1,497,713 +0.05(+1.25%)
Mar 10, 2010 3.857 3.905 3.809 3.825 1,231,812 -0.04(-1.03%)
Mar 09, 2010 3.857 3.897 3.833 3.865 1,024,752 -0.02(-0.62%)
Mar 08, 2010 3.913 3.945 3.825 3.889 1,373,474 -0.02(-0.61%)
Mar 05, 2010 3.905 3.921 3.825 3.913 1,099,776 +0.08(+2.08%)
Mar 04, 2010 3.729 3.849 3.658 3.833 2,347,116 +0.11(+3.00%)
Mar 03, 2010 3.817 3.865 3.697 3.721 1,275,742 -0.09(-2.31%)
Mar 02, 2010 3.849 3.849 3.729 3.809 1,131,332 -0.02(-0.63%)
Mar 01, 2010 3.753 3.841 3.618 3.833 1,492,360 +0.14(+3.67%)
Feb 26, 2010 3.721 3.737 3.626 3.697 1,392,900 -0.02(-0.64%)
Feb 25, 2010 3.689 3.761 3.634 3.721 934,666 -0.01(-0.17%)
Feb 24, 2010 3.673 3.737 3.658 3.728 1,348,321 +0.07(+1.92%)
Feb 23, 2010 3.841 3.841 3.626 3.658 2,576,243 -0.14(-3.78%)
Feb 22, 2010 4.009 4.041 3.793 3.801 2,922,680 -0.20(-4.99%)
Feb 19, 2010 3.953 4.033 3.921 4.001 1,254,282 -0.01(-0.20%)
Feb 18, 2010 3.993 4.009 3.913 4.009 1,093,634 +0.02(+0.40%)
Feb 17, 2010 3.969 4.057 3.953 3.993 1,090,427 +0.02(+0.60%)
Feb 16, 2010 4.049 4.097 3.881 3.969 3,376,640 -0.23(-5.51%)
Feb 12, 2010 4.081 4.201 4.201 4.201 1,361,035 +0.06(+1.54%)
Feb 11, 2010 4.025 4.145 3.993 4.137 3,637,565 +0.10(+2.37%)
Feb 10, 2010 4.073 4.073 3.993 4.041 1,531,008 -0.05(-1.17%)
Feb 09, 2010 4.041 4.089 3.969 4.089 2,091,057 +0.04(+0.99%)
Feb 08, 2010 3.953 4.113 3.945 4.049 2,110,654 +0.05(+1.15%)
Feb 05, 2010 3.995 4.043 3.931 4.003 2,426,493 +0.00(+0.00%)
Feb 04, 2010 4.178 4.218 3.979 4.003 2,355,521 -0.25(-5.98%)
Feb 03, 2010 3.708 4.321 3.693 4.258 5,894,126 +0.53(+14.32%)
Feb 02, 2010 3.621 3.939 3.621 3.724 2,922,980 +0.13(+3.54%)
Feb 01, 2010 3.629 3.677 3.581 3.597 1,584,871 +0.01(+0.22%)
Jan 29, 2010 3.732 3.804 3.366 3.589 2,415,890 -0.13(-3.43%)
Jan 28, 2010 3.891 3.891 3.669 3.716 2,205,136 -0.11(-2.91%)
Jan 27, 2010 3.780 3.868 3.724 3.828 908,926 +0.01(+0.21%)
Jan 26, 2010 3.955 4.019 3.820 3.820 1,301,503 -0.15(-3.81%)
Jan 25, 2010 4.059 4.122 3.955 3.971 1,364,120 +0.02(+0.60%)
Jan 22, 2010 3.979 4.082 3.915 3.947 2,062,065 -0.03(-0.80%)
Jan 21, 2010 4.114 4.130 3.979 3.979 1,790,567 -0.12(-2.91%)
Jan 20, 2010 4.226 4.289 4.075 4.098 1,955,962 -0.24(-5.50%)
Jan 19, 2010 4.178 4.393 4.178 4.337 1,658,056 +0.16(+3.81%)
Jan 15, 2010 4.401 4.178 4.178 4.178 2,514,057 -0.20(-4.55%)
Jan 14, 2010 4.425 4.425 4.361 4.377 848,584 -0.05(-1.08%)
Jan 13, 2010 4.441 4.449 4.329 4.425 697,437 -0.01(-0.18%)
Jan 12, 2010 4.536 4.536 4.361 4.433 2,173,335 -0.14(-3.13%)
Jan 11, 2010 4.560 4.615 4.472 4.576 2,184,352 +0.03(+0.70%)
Jan 08, 2010 4.472 4.568 4.377 4.544 1,198,563 +0.02(+0.53%)
Jan 07, 2010 4.337 4.520 4.273 4.520 2,124,013 +0.22(+5.19%)
Jan 06, 2010 4.273 4.441 4.258 4.297 1,954,659 +0.00(+0.00%)
Jan 05, 2010 4.289 4.425 4.218 4.297 924,860 -0.03(-0.74%)
Jan 04, 2010 4.170 4.329 4.170 4.329 1,169,569 +0.19(+4.62%)
Dec 31, 2009 4.146 4.138 4.138 4.138 1,000,747 +0.00(+0.00%)
Dec 30, 2009 4.258 4.273 4.067 4.138 1,689,716 -0.17(-3.88%)
Dec 29, 2009 4.329 4.409 4.258 4.305 888,256 +0.01(+0.19%)
Dec 28, 2009 4.536 4.536 4.218 4.297 1,190,819 -0.15(-3.40%)
Dec 24, 2009 4.393 4.536 4.353 4.449 631,746 +0.10(+2.19%)
Dec 23, 2009 4.218 4.409 4.178 4.353 1,582,857 +0.11(+2.63%)
Dec 22, 2009 4.082 4.281 4.059 4.242 2,188,672 +0.12(+2.90%)
Dec 21, 2009 4.186 4.194 4.035 4.122 1,527,323 +0.02(+0.39%)
Dec 18, 2009 4.106 4.146 3.907 4.106 4,423,770 +0.02(+0.58%)
Dec 17, 2009 4.003 4.106 4.003 4.082 1,541,917 +0.02(+0.39%)
Dec 16, 2009 4.130 4.138 4.043 4.067 1,240,909 +0.00(+0.00%)
Dec 15, 2009 4.162 4.170 4.051 4.067 1,669,432 -0.10(-2.48%)
Dec 14, 2009 4.130 4.194 4.130 4.170 1,511,680 +0.07(+1.75%)
Dec 11, 2009 4.047 4.122 4.027 4.098 986,555 +0.08(+1.98%)
Dec 10, 2009 4.090 4.130 3.987 4.019 1,511,353 -0.02(-0.59%)
Dec 09, 2009 4.027 4.082 3.947 4.043 1,038,853 +0.07(+1.80%)
Dec 08, 2009 4.059 4.130 3.939 3.971 2,127,944 -0.15(-3.67%)
Dec 07, 2009 4.138 4.202 4.071 4.122 921,941 -0.04(-0.96%)
Dec 04, 2009 4.162 4.210 3.995 4.162 1,793,489 +0.14(+3.56%)
Dec 03, 2009 4.170 4.218 4.019 4.019 1,428,586 -0.10(-2.51%)
Dec 02, 2009 3.979 4.130 3.939 4.122 1,476,489 +0.10(+2.57%)
Dec 01, 2009 4.075 4.130 3.955 4.019 1,677,272 +0.01(+0.20%)
Nov 30, 2009 4.154 4.170 3.899 4.011 2,224,618 -0.07(-1.75%)
Nov 27, 2009 4.106 4.178 4.043 4.082 1,568,887 -0.06(-1.35%)
Nov 25, 2009 4.090 4.289 3.995 4.138 4,674,466 +0.18(+4.42%)
Nov 24, 2009 3.852 4.051 3.776 3.963 3,682,635 +0.14(+3.75%)
Nov 23, 2009 3.700 3.923 3.700 3.820 3,385,566 +0.13(+3.45%)
Nov 20, 2009 3.517 3.708 3.494 3.693 2,839,065 +0.15(+4.27%)
Nov 19, 2009 3.557 3.621 3.525 3.541 2,212,127 -0.10(-2.63%)
Nov 18, 2009 3.494 3.685 3.462 3.637 3,865,661 +0.16(+4.58%)
Nov 17, 2009 3.716 3.772 3.398 3.478 13,582,409 -0.26(-7.02%)
Nov 16, 2009 3.677 3.899 3.669 3.740 3,476,931 +0.13(+3.52%)
Nov 13, 2009 3.621 3.653 3.462 3.613 2,147,077 +0.04(+1.11%)
Nov 12, 2009 3.732 3.764 3.549 3.573 2,775,177 -0.18(-4.87%)
Nov 11, 2009 3.923 3.955 3.724 3.756 2,564,237 -0.10(-2.48%)
Nov 10, 2009 3.939 3.979 3.748 3.852 1,237,580 -0.11(-2.81%)
Nov 09, 2009 3.915 4.007 3.899 3.963 1,153,749 +0.10(+2.47%)
Nov 06, 2009 3.955 4.051 3.740 3.868 2,228,912 -0.15(-3.76%)
Nov 05, 2009 4.019 4.106 3.899 4.019 2,750,935 +0.07(+1.81%)
Nov 04, 2009 3.796 4.194 3.700 3.947 6,754,326 +0.29(+7.83%)
Nov 03, 2009 3.478 3.772 3.478 3.661 4,205,036 +0.18(+5.26%)
Nov 02, 2009 3.533 3.653 3.390 3.478 2,449,049 -0.09(-2.46%)
Oct 30, 2009 3.708 3.747 3.478 3.565 3,169,394 -0.19(-5.08%)
Oct 29, 2009 3.637 3.828 3.581 3.756 2,778,970 +0.25(+7.03%)
Oct 28, 2009 3.931 4.019 3.438 3.510 5,149,426 -0.45(-11.27%)
Oct 27, 2009 4.082 4.162 3.931 3.955 4,742,065 -0.13(-3.12%)
Oct 26, 2009 4.337 4.417 4.051 4.082 2,427,688 -0.24(-5.52%)
Oct 23, 2009 4.330 4.409 4.281 4.321 2,825,689 -0.27(-5.89%)
Oct 22, 2009 4.425 4.616 4.393 4.592 2,413,978 +0.15(+3.41%)
Oct 21, 2009 4.464 4.604 4.425 4.441 3,221,611 -0.04(-0.89%)
Oct 20, 2009 4.377 4.512 4.377 4.480 3,807,571 +0.10(+2.36%)
Oct 19, 2009 4.297 4.441 4.266 4.377 1,970,918 +0.14(+3.19%)
Oct 16, 2009 4.560 4.576 4.194 4.242 3,073,717 -0.14(-3.09%)
Oct 15, 2009 4.313 4.409 4.234 4.377 1,358,426 +0.00(+0.00%)
Oct 14, 2009 4.250 4.401 4.202 4.377 3,546,362 +0.22(+5.36%)
Oct 13, 2009 4.178 4.242 4.067 4.154 1,351,173 -0.05(-1.14%)
Oct 12, 2009 4.393 4.433 4.194 4.202 1,796,358 -0.14(-3.30%)
Oct 09, 2009 4.090 4.345 4.043 4.345 2,236,598 +0.26(+6.43%)
Oct 08, 2009 4.138 4.218 4.043 4.082 2,570,949 +0.02(+0.39%)
Oct 07, 2009 4.194 4.242 4.019 4.067 2,936,548 -0.17(-3.95%)
Oct 06, 2009 4.098 4.242 4.098 4.234 3,411,927 +0.24(+5.98%)
Oct 05, 2009 4.011 4.114 3.947 3.995 5,114,937 +0.05(+1.21%)
Oct 02, 2009 4.098 4.098 3.860 3.947 4,275,863 -0.18(-4.43%)
Oct 01, 2009 4.401 4.417 4.090 4.130 6,140,071 -0.23(-5.29%)
Sep 30, 2009 4.337 4.520 4.146 4.361 8,107,959 +0.02(+0.55%)
Sep 29, 2009 4.385 4.552 4.313 4.337 6,275,489 +0.16(+3.83%)
Sep 28, 2009 4.210 4.369 4.011 4.177 4,167,830 -0.01(-0.21%)
Sep 25, 2009 4.329 4.337 4.122 4.186 2,261,212 -0.08(-1.87%)
Sep 24, 2009 4.480 4.560 4.202 4.266 4,721,466 -0.18(-3.94%)
Sep 23, 2009 4.409 4.576 4.297 4.441 4,354,682 +0.06(+1.27%)
Sep 22, 2009 4.504 4.504 4.345 4.385 4,189,728 -0.06(-1.25%)
Sep 21, 2009 4.393 4.624 4.218 4.441 8,789,249 +0.00(+0.00%)
Sep 18, 2009 4.130 4.512 4.090 4.441 38,979,020 +0.50(+12.73%)
Sep 17, 2009 3.915 4.202 3.836 3.939 3,220,507 -0.03(-0.65%)
Sep 16, 2009 3.645 4.043 3.645 3.965 2,484,851 +0.34(+9.51%)
Sep 15, 2009 3.772 3.820 3.589 3.621 1,520,329 -0.18(-4.61%)
Sep 14, 2009 3.605 3.876 3.573 3.796 1,422,829 -0.16(-4.02%)
Sep 11, 2009 3.939 3.987 3.852 3.955 1,119,326 +0.09(+2.26%)
Sep 10, 2009 3.876 3.923 3.772 3.868 1,551,423 -0.02(-0.41%)
Sep 09, 2009 3.597 3.884 3.573 3.884 2,211,529 +0.29(+7.96%)
Sep 08, 2009 3.780 3.780 3.541 3.597 1,296,269 +0.01(+0.22%)
Sep 04, 2009 3.581 3.621 3.517 3.589 763,291 +0.01(+0.22%)
Sep 03, 2009 3.621 3.637 3.549 3.581 609,759 +0.00(+0.00%)
Sep 02, 2009 3.605 3.693 3.549 3.581 1,514,341 -0.06(-1.53%)
Sep 01, 2009 3.621 3.836 3.565 3.637 1,344,110 -0.02(-0.65%)
Aug 31, 2009 3.716 3.772 3.621 3.661 908,140 -0.10(-2.75%)
Aug 28, 2009 3.820 3.915 3.748 3.764 667,325 -0.02(-0.42%)
Aug 27, 2009 3.884 3.907 3.677 3.780 1,008,101 -0.10(-2.46%)
Aug 26, 2009 3.796 4.011 3.780 3.876 1,763,351 +0.06(+1.46%)
Aug 25, 2009 3.693 3.884 3.693 3.820 1,434,272 +0.16(+4.35%)
Aug 24, 2009 3.772 3.884 3.621 3.661 1,594,291 -0.11(-2.95%)
Aug 21, 2009 3.390 3.796 3.311 3.772 4,220,167 +0.44(+13.13%)
Aug 20, 2009 3.080 3.406 3.056 3.334 4,307,798 +0.37(+12.33%)
Aug 19, 2009 2.897 3.056 2.865 2.968 662,803 +0.00(+0.00%)
Aug 18, 2009 2.913 3.040 2.913 2.968 768,333 +0.02(+0.78%)
Aug 17, 2009 3.024 3.032 2.801 2.945 1,167,977 -0.19(-6.06%)
Aug 14, 2009 3.128 3.167 2.984 3.135 1,356,949 +0.01(+0.25%)
Aug 13, 2009 3.120 3.175 3.040 3.128 1,015,977 +0.05(+1.55%)
Aug 12, 2009 3.040 3.183 3.040 3.080 636,973 +0.03(+1.04%)
Aug 11, 2009 3.128 3.175 3.024 3.048 761,706 -0.12(-3.77%)
Aug 10, 2009 3.120 3.215 3.112 3.167 923,001 +0.05(+1.53%)
Aug 07, 2009 3.175 3.223 3.120 3.120 1,314,527 +0.01(+0.26%)
Aug 06, 2009 3.247 3.247 3.104 3.112 828,954 -0.07(-2.25%)
Aug 05, 2009 3.462 3.462 3.104 3.183 1,388,520 -0.18(-5.22%)
Aug 04, 2009 2.905 3.470 2.785 3.358 2,626,051 +0.34(+11.35%)
Aug 03, 2009 3.112 3.303 2.968 3.016 1,505,447 -0.06(-1.81%)
Jul 31, 2009 3.096 3.183 3.072 3.072 827,549 -0.05(-1.53%)
Jul 30, 2009 3.088 3.263 3.072 3.120 928,271 +0.09(+2.89%)
Jul 29, 2009 3.096 3.151 2.960 3.032 859,496 -0.12(-3.79%)
Jul 28, 2009 3.159 3.231 3.088 3.151 560,240 -0.05(-1.49%)
Jul 27, 2009 3.251 3.263 3.128 3.199 539,336 -0.02(-0.74%)
Jul 24, 2009 3.088 3.223 2.984 3.223 738,498 +0.10(+3.05%)
Jul 23, 2009 2.921 3.128 2.857 3.128 1,177,758 +0.21(+7.38%)
Jul 22, 2009 2.849 2.944 2.817 2.913 302,164 +0.05(+1.67%)
Jul 21, 2009 3.008 3.008 2.801 2.865 649,360 -0.12(-4.00%)
Jul 20, 2009 2.881 2.984 2.753 2.984 587,069 +0.14(+4.75%)
Jul 17, 2009 2.944 2.944 2.801 2.849 867,755 -0.10(-3.24%)
Jul 16, 2009 2.849 2.976 2.690 2.944 964,366 +0.08(+2.78%)
Jul 15, 2009 2.507 2.905 2.435 2.865 1,970,131 +0.37(+15.02%)
Jul 14, 2009 2.435 2.491 2.387 2.491 470,671 +0.06(+2.62%)
Jul 13, 2009 2.316 2.451 2.300 2.427 887,621 +0.12(+5.17%)
Jul 10, 2009 2.228 2.324 2.220 2.308 491,810 +0.06(+2.47%)
Jul 09, 2009 2.173 2.296 2.125 2.252 2,141,636 +0.14(+6.39%)
Jul 08, 2009 2.149 2.188 2.005 2.117 1,776,899 -0.04(-1.85%)
Jul 07, 2009 2.356 2.356 2.149 2.157 2,506,774 -0.19(-8.14%)
Jul 06, 2009 2.706 2.801 2.188 2.348 2,658,609 -0.28(-10.61%)
Jul 02, 2009 2.889 2.889 2.626 2.626 773,611 -0.24(-8.33%)
Jul 01, 2009 2.968 3.008 2.849 2.865 1,602,182 -0.11(-3.74%)
Jun 30, 2009 3.088 3.104 2.952 2.976 814,462 -0.12(-3.86%)
Jun 29, 2009 3.112 3.120 2.849 3.096 2,206,001 -0.01(-0.26%)
Jun 26, 2009 3.024 3.143 2.730 3.104 3,172,041 +0.06(+1.83%)
Jun 25, 2009 2.833 3.048 2.825 3.048 1,217,029 +0.21(+7.58%)
Jun 24, 2009 2.857 2.929 2.777 2.833 1,522,523 +0.02(+0.85%)
Jun 23, 2009 2.865 2.937 2.722 2.809 934,409 -0.02(-0.84%)
Jun 22, 2009 3.104 3.120 2.833 2.833 983,831 -0.21(-7.05%)
Jun 19, 2009 3.239 3.239 2.944 3.048 3,843,428 -0.11(-3.53%)
Jun 18, 2009 3.342 3.366 3.088 3.159 1,084,510 -0.21(-6.15%)
Jun 17, 2009 3.287 3.517 3.191 3.366 1,422,781 +0.10(+2.92%)
Jun 16, 2009 3.263 3.438 3.215 3.271 1,074,230 +0.02(+0.49%)
Jun 15, 2009 3.390 3.406 3.191 3.255 1,049,876 -0.17(-4.88%)
Jun 12, 2009 3.462 3.462 3.326 3.422 1,043,978 -0.01(-0.23%)
Jun 11, 2009 3.279 3.510 3.247 3.430 2,063,639 +0.18(+5.38%)
Jun 10, 2009 3.231 3.350 3.151 3.255 1,172,814 +0.08(+2.51%)
Jun 09, 2009 3.223 3.358 3.135 3.175 1,956,437 +0.07(+2.31%)
Jun 08, 2009 3.080 3.191 3.032 3.104 515,702 -0.08(-2.50%)
Jun 05, 2009 3.271 3.334 3.112 3.183 535,737 -0.05(-1.48%)
Jun 04, 2009 3.151 3.255 3.024 3.231 675,244 +0.12(+3.84%)
Jun 03, 2009 3.183 3.295 3.016 3.112 909,969 -0.12(-3.69%)
Jun 02, 2009 3.096 3.319 3.096 3.231 1,390,157 +0.10(+3.31%)
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.