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

Mueller Water Products (NY: MWA )

18.87 +0.86 (+4.79%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 8, 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 31, 2016 9.572 9.642 9.545 9.633 889,244 +0.04(+0.46%)
May 27, 2016 9.545 9.589 9.589 9.589 600,403 +0.03(+0.27%)
May 26, 2016 9.729 9.747 9.554 9.563 738,712 -0.14(-1.44%)
May 25, 2016 9.624 9.733 9.572 9.703 1,525,894 +0.12(+1.28%)
May 24, 2016 9.423 9.589 9.362 9.580 1,578,544 +0.24(+2.62%)
May 23, 2016 9.099 9.397 9.038 9.335 1,729,040 +0.24(+2.69%)
May 20, 2016 9.143 9.187 9.055 9.090 1,145,352 -0.02(-0.19%)
May 19, 2016 9.108 9.152 8.994 9.108 759,742 -0.07(-0.76%)
May 18, 2016 9.213 9.283 9.064 9.178 1,257,022 -0.10(-1.13%)
May 17, 2016 9.370 9.440 9.230 9.283 1,570,836 -0.10(-1.03%)
May 16, 2016 9.318 9.467 9.318 9.379 688,413 +0.10(+1.13%)
May 13, 2016 9.370 9.440 9.235 9.274 697,241 -0.10(-1.03%)
May 12, 2016 9.467 9.537 9.230 9.370 1,551,149 -0.05(-0.56%)
May 11, 2016 9.239 9.458 9.222 9.423 2,404,867 +0.18(+1.99%)
May 10, 2016 9.117 9.283 9.099 9.239 1,045,255 +0.15(+1.64%)
May 09, 2016 9.125 9.178 9.047 9.090 623,751 -0.01(-0.10%)
May 06, 2016 9.038 9.125 8.959 9.099 1,035,874 +0.05(+0.58%)
May 05, 2016 9.186 9.221 9.029 9.047 1,021,957 -0.08(-0.86%)
May 04, 2016 9.239 9.278 9.055 9.125 1,197,446 -0.18(-1.97%)
May 03, 2016 9.439 9.448 9.199 9.308 877,255 -0.20(-2.11%)
May 02, 2016 9.387 9.526 9.291 9.509 1,270,377 +0.13(+1.40%)
Apr 29, 2016 9.509 9.535 9.291 9.378 1,579,878 -0.17(-1.83%)
Apr 28, 2016 9.448 9.710 9.369 9.553 3,459,767 +0.10(+1.01%)
Apr 27, 2016 9.256 9.526 9.095 9.457 3,813,728 +0.24(+2.55%)
Apr 26, 2016 9.003 9.291 8.964 9.221 3,537,262 +0.31(+3.42%)
Apr 25, 2016 9.116 9.134 8.881 8.916 2,149,123 -0.21(-2.29%)
Apr 22, 2016 9.020 9.147 9.020 9.125 1,379,570 +0.09(+0.97%)
Apr 21, 2016 9.012 9.169 8.986 9.038 913,962 +0.02(+0.19%)
Apr 20, 2016 9.134 9.134 9.003 9.020 1,274,582 -0.09(-0.96%)
Apr 19, 2016 9.003 9.204 8.990 9.108 1,678,953 +0.15(+1.66%)
Apr 18, 2016 8.802 9.003 8.750 8.959 1,282,447 +0.13(+1.48%)
Apr 15, 2016 8.785 8.846 8.741 8.829 952,934 +0.03(+0.40%)
Apr 14, 2016 8.863 8.890 8.776 8.794 1,585,270 -0.06(-0.69%)
Apr 13, 2016 8.741 8.863 8.654 8.855 1,234,016 +0.13(+1.50%)
Apr 12, 2016 8.488 8.750 8.471 8.724 1,394,603 +0.24(+2.77%)
Apr 11, 2016 8.453 8.571 8.427 8.488 1,223,535 +0.08(+0.93%)
Apr 08, 2016 8.471 8.558 8.375 8.410 584,604 +0.01(+0.10%)
Apr 07, 2016 8.366 8.449 8.331 8.401 1,212,211 -0.07(-0.82%)
Apr 06, 2016 8.410 8.480 8.336 8.471 1,250,750 +0.08(+0.94%)
Apr 05, 2016 8.558 8.584 8.392 8.392 1,364,997 -0.26(-3.02%)
Apr 04, 2016 8.837 8.868 8.641 8.654 1,550,992 -0.17(-1.98%)
Apr 01, 2016 8.576 8.846 8.549 8.829 1,545,620 +0.21(+2.43%)
Mar 31, 2016 8.593 8.645 8.567 8.619 1,559,869 +0.01(+0.10%)
Mar 30, 2016 8.610 8.671 8.501 8.610 1,590,102 +0.08(+0.92%)
Mar 29, 2016 8.270 8.541 8.218 8.532 1,448,560 +0.26(+3.16%)
Mar 28, 2016 8.288 8.296 8.196 8.270 727,482 -0.02(-0.21%)
Mar 24, 2016 8.131 8.288 8.288 8.288 999,563 +0.12(+1.50%)
Mar 23, 2016 8.340 8.375 8.139 8.165 2,222,576 -0.22(-2.60%)
Mar 22, 2016 8.157 8.410 8.148 8.384 1,438,647 +0.17(+2.13%)
Mar 21, 2016 8.209 8.270 8.183 8.209 857,377 -0.03(-0.32%)
Mar 18, 2016 8.200 8.323 8.157 8.235 5,068,372 +0.07(+0.85%)
Mar 17, 2016 7.947 8.209 7.921 8.165 1,693,935 +0.23(+2.86%)
Mar 16, 2016 7.633 7.965 7.603 7.939 2,806,991 +0.31(+4.00%)
Mar 15, 2016 7.721 7.790 7.581 7.633 1,197,569 -0.16(-2.02%)
Mar 14, 2016 7.808 7.886 7.773 7.790 1,032,956 +0.00(+0.00%)
Mar 11, 2016 7.677 7.790 7.633 7.790 708,759 +0.21(+2.76%)
Mar 10, 2016 7.721 7.721 7.489 7.581 770,366 -0.10(-1.25%)
Mar 09, 2016 7.738 7.764 7.651 7.677 695,983 -0.03(-0.45%)
Mar 08, 2016 7.912 7.912 7.677 7.712 985,627 -0.23(-2.86%)
Mar 07, 2016 7.939 7.982 7.843 7.939 1,273,965 -0.02(-0.22%)
Mar 04, 2016 7.825 7.982 7.782 7.956 1,050,153 +0.13(+1.67%)
Mar 03, 2016 7.738 7.825 7.721 7.825 1,365,320 +0.09(+1.13%)
Mar 02, 2016 7.651 7.747 7.633 7.738 887,767 +0.05(+0.68%)
Mar 01, 2016 7.607 7.686 7.511 7.686 1,058,543 +0.17(+2.32%)
Feb 29, 2016 7.598 7.668 7.459 7.511 1,403,736 -0.08(-1.03%)
Feb 26, 2016 7.476 7.668 7.468 7.590 1,252,818 +0.20(+2.72%)
Feb 25, 2016 7.354 7.398 7.241 7.389 1,744,714 +0.07(+0.95%)
Feb 24, 2016 7.354 7.450 7.228 7.319 1,174,800 -0.13(-1.76%)
Feb 23, 2016 7.476 7.555 7.407 7.450 1,136,229 -0.08(-1.04%)
Feb 22, 2016 7.424 7.564 7.398 7.529 985,380 +0.16(+2.13%)
Feb 19, 2016 7.380 7.450 7.337 7.372 936,474 -0.03(-0.35%)
Feb 18, 2016 7.424 7.450 7.306 7.398 955,922 -0.03(-0.35%)
Feb 17, 2016 7.293 7.476 7.293 7.424 1,768,834 +0.22(+3.03%)
Feb 16, 2016 7.180 7.215 7.110 7.206 2,570,223 +0.11(+1.60%)
Feb 12, 2016 7.031 7.092 7.092 7.092 1,859,966 +0.18(+2.65%)
Feb 11, 2016 6.866 7.005 6.805 6.909 2,103,234 -0.12(-1.74%)
Feb 10, 2016 7.162 7.171 7.023 7.031 1,621,984 -0.05(-0.74%)
Feb 09, 2016 7.014 7.154 6.953 7.084 2,045,063 -0.03(-0.37%)
Feb 08, 2016 7.127 7.145 6.887 7.110 2,566,914 -0.10(-1.45%)
Feb 05, 2016 7.188 7.310 6.988 7.215 2,282,601 -0.01(-0.12%)
Feb 04, 2016 6.771 7.680 6.771 7.223 4,591,825 +0.39(+5.73%)
Feb 03, 2016 6.901 6.927 6.697 6.832 1,563,753 +0.01(+0.13%)
Feb 02, 2016 6.823 6.858 6.614 6.823 3,173,958 -0.11(-1.63%)
Feb 01, 2016 7.067 7.106 6.910 6.936 2,195,940 -0.21(-2.92%)
Jan 29, 2016 6.954 7.154 6.866 7.145 1,736,646 +0.23(+3.40%)
Jan 28, 2016 7.006 7.067 6.858 6.910 894,770 -0.03(-0.38%)
Jan 27, 2016 7.006 7.154 6.893 6.936 785,426 -0.12(-1.73%)
Jan 26, 2016 6.893 7.067 6.849 7.058 824,228 +0.23(+3.31%)
Jan 25, 2016 7.041 7.128 6.806 6.832 1,027,820 -0.26(-3.68%)
Jan 22, 2016 7.014 7.162 6.919 7.093 1,541,440 +0.19(+2.77%)
Jan 21, 2016 6.806 7.032 6.765 6.901 2,279,846 +0.08(+1.15%)
Jan 20, 2016 6.666 6.893 6.597 6.823 2,423,599 +0.03(+0.51%)
Jan 19, 2016 6.945 6.954 6.705 6.788 1,068,887 -0.04(-0.64%)
Jan 15, 2016 6.719 6.832 6.832 6.832 1,628,103 -0.10(-1.51%)
Jan 14, 2016 6.858 6.980 6.701 6.936 1,009,191 +0.10(+1.53%)
Jan 13, 2016 7.075 7.110 6.745 6.832 2,150,676 -0.24(-3.44%)
Jan 12, 2016 7.206 7.206 6.927 7.075 2,147,324 +0.05(+0.74%)
Jan 11, 2016 6.997 7.084 6.875 7.023 2,162,587 +0.06(+0.88%)
Jan 08, 2016 7.171 7.180 6.858 6.962 1,979,616 -0.17(-2.44%)
Jan 07, 2016 7.267 7.306 7.136 7.136 1,214,268 -0.27(-3.64%)
Jan 06, 2016 7.363 7.423 7.267 7.406 1,608,979 -0.02(-0.23%)
Jan 05, 2016 7.415 7.497 7.389 7.423 1,626,240 +0.04(+0.59%)
Jan 04, 2016 7.336 7.423 7.241 7.380 2,142,210 -0.10(-1.40%)
Dec 31, 2015 7.493 7.484 7.484 7.484 811,696 -0.04(-0.58%)
Dec 30, 2015 7.589 7.632 7.467 7.528 641,989 -0.08(-1.03%)
Dec 29, 2015 7.563 7.641 7.502 7.606 548,781 +0.08(+1.04%)
Dec 28, 2015 7.606 7.632 7.363 7.528 1,327,665 -0.11(-1.48%)
Dec 24, 2015 7.745 7.641 7.641 7.641 362,183 -0.10(-1.35%)
Dec 23, 2015 7.554 7.745 7.537 7.745 637,824 +0.24(+3.25%)
Dec 22, 2015 7.415 7.510 7.336 7.502 906,274 +0.11(+1.53%)
Dec 21, 2015 7.641 7.642 7.293 7.389 1,299,631 -0.20(-2.64%)
Dec 18, 2015 7.806 7.824 7.437 7.589 3,258,020 -0.26(-3.33%)
Dec 17, 2015 7.824 7.854 7.667 7.850 1,238,407 +0.05(+0.67%)
Dec 16, 2015 7.789 7.841 7.589 7.798 1,672,730 +0.10(+1.24%)
Dec 15, 2015 7.580 7.702 7.537 7.702 1,172,759 +0.16(+2.08%)
Dec 14, 2015 7.554 7.606 7.489 7.545 1,121,143 -0.01(-0.12%)
Dec 11, 2015 7.702 7.763 7.554 7.554 1,363,292 -0.28(-3.56%)
Dec 10, 2015 7.780 7.885 7.737 7.832 654,344 +0.03(+0.45%)
Dec 09, 2015 7.824 7.911 7.728 7.798 840,600 -0.03(-0.44%)
Dec 08, 2015 7.911 7.954 7.815 7.832 558,340 -0.17(-2.17%)
Dec 07, 2015 8.076 8.115 7.959 8.007 1,002,728 -0.10(-1.18%)
Dec 04, 2015 7.989 8.107 7.937 8.102 1,302,163 +0.11(+1.42%)
Dec 03, 2015 8.111 8.189 7.915 7.989 843,935 -0.09(-1.08%)
Dec 02, 2015 8.146 8.237 8.059 8.076 813,096 -0.09(-1.07%)
Dec 01, 2015 8.128 8.172 8.015 8.163 821,206 +0.05(+0.64%)
Nov 30, 2015 8.146 8.146 8.067 8.111 1,168,936 -0.01(-0.11%)
Nov 27, 2015 8.059 8.163 7.998 8.120 408,493 +0.04(+0.54%)
Nov 25, 2015 7.972 8.076 8.076 8.076 686,333 +0.10(+1.31%)
Nov 24, 2015 7.832 7.998 7.780 7.972 960,385 +0.09(+1.10%)
Nov 23, 2015 7.937 8.050 7.876 7.885 600,932 -0.07(-0.88%)
Nov 20, 2015 7.928 8.067 7.902 7.954 933,362 +0.07(+0.88%)
Nov 19, 2015 7.841 7.911 7.754 7.885 533,973 +0.03(+0.33%)
Nov 18, 2015 7.693 7.876 7.650 7.859 767,599 +0.17(+2.15%)
Nov 17, 2015 7.702 7.859 7.606 7.693 1,134,197 +0.03(+0.34%)
Nov 16, 2015 7.545 7.676 7.519 7.667 645,851 +0.11(+1.50%)
Nov 13, 2015 7.450 7.693 7.441 7.554 1,005,193 +0.05(+0.70%)
Nov 12, 2015 7.589 7.641 7.463 7.502 1,278,516 -0.16(-2.05%)
Nov 11, 2015 7.676 7.693 7.628 7.658 478,496 -0.02(-0.23%)
Nov 10, 2015 7.510 7.737 7.510 7.676 960,848 +0.12(+1.61%)
Nov 09, 2015 7.789 7.837 7.537 7.554 849,354 -0.23(-3.02%)
Nov 06, 2015 7.598 7.798 7.519 7.789 1,570,795 +0.13(+1.70%)
Nov 05, 2015 7.797 7.823 7.328 7.658 2,227,685 -0.19(-2.43%)
Nov 04, 2015 7.832 7.876 7.676 7.849 1,361,269 +0.03(+0.33%)
Nov 03, 2015 7.806 7.856 7.728 7.823 1,103,158 +0.01(+0.11%)
Nov 02, 2015 7.624 7.815 7.615 7.815 859,367 +0.17(+2.27%)
Oct 30, 2015 7.650 7.719 7.585 7.641 786,533 -0.01(-0.11%)
Oct 29, 2015 7.537 7.684 7.535 7.650 1,058,462 +0.06(+0.80%)
Oct 28, 2015 7.276 7.598 7.276 7.589 582,449 +0.33(+4.55%)
Oct 27, 2015 7.389 7.415 7.211 7.259 755,221 -0.19(-2.56%)
Oct 26, 2015 7.537 7.711 7.407 7.450 851,942 -0.09(-1.15%)
Oct 23, 2015 7.424 7.615 7.337 7.537 1,622,552 +0.19(+2.60%)
Oct 22, 2015 7.059 7.394 7.033 7.346 777,083 +0.35(+4.96%)
Oct 21, 2015 7.146 7.190 6.990 6.999 517,091 -0.12(-1.71%)
Oct 20, 2015 7.068 7.198 7.007 7.120 354,604 +0.06(+0.86%)
Oct 19, 2015 7.077 7.120 7.007 7.059 496,528 -0.08(-1.09%)
Oct 16, 2015 7.276 7.276 7.051 7.137 508,086 -0.14(-1.91%)
Oct 15, 2015 7.216 7.298 7.046 7.276 516,768 +0.12(+1.70%)
Oct 14, 2015 7.250 7.294 7.155 7.155 404,881 -0.11(-1.55%)
Oct 13, 2015 7.302 7.476 7.268 7.268 421,446 -0.12(-1.65%)
Oct 12, 2015 7.519 7.519 7.355 7.389 634,482 -0.15(-1.96%)
Oct 09, 2015 7.502 7.567 7.398 7.537 905,339 +0.06(+0.81%)
Oct 08, 2015 7.181 7.476 7.163 7.476 787,870 +0.29(+3.99%)
Oct 07, 2015 7.155 7.233 7.051 7.190 916,090 +0.10(+1.35%)
Oct 06, 2015 7.129 7.216 7.059 7.094 713,574 -0.05(-0.73%)
Oct 05, 2015 6.799 7.155 6.790 7.146 892,172 +0.40(+5.92%)
Oct 02, 2015 6.495 6.747 6.469 6.747 891,990 +0.17(+2.64%)
Oct 01, 2015 6.660 6.755 6.495 6.573 721,665 -0.08(-1.17%)
Sep 30, 2015 6.512 6.677 6.508 6.651 2,002,981 +0.17(+2.68%)
Sep 29, 2015 6.573 6.634 6.417 6.478 1,449,435 -0.10(-1.45%)
Sep 28, 2015 6.721 6.773 6.560 6.573 1,169,215 -0.18(-2.70%)
Sep 25, 2015 6.929 6.929 6.712 6.755 1,206,734 -0.08(-1.14%)
Sep 24, 2015 6.755 6.868 6.669 6.834 782,065 +0.00(+0.00%)
Sep 23, 2015 7.007 7.016 6.794 6.834 920,373 -0.14(-1.99%)
Sep 22, 2015 7.146 7.233 6.877 6.972 1,246,651 -0.26(-3.60%)
Sep 21, 2015 7.198 7.311 7.094 7.233 637,134 +0.10(+1.46%)
Sep 18, 2015 7.181 7.311 7.103 7.129 1,138,629 -0.17(-2.38%)
Sep 17, 2015 7.337 7.389 7.285 7.302 1,145,718 -0.06(-0.83%)
Sep 16, 2015 7.355 7.381 7.294 7.363 1,750,821 +0.01(+0.12%)
Sep 15, 2015 7.381 7.381 7.294 7.355 1,083,544 +0.00(+0.00%)
Sep 14, 2015 7.372 7.389 7.263 7.355 913,903 +0.03(+0.36%)
Sep 11, 2015 7.224 7.363 7.190 7.328 761,124 +0.05(+0.72%)
Sep 10, 2015 7.346 7.459 7.268 7.276 918,349 -0.12(-1.64%)
Sep 09, 2015 7.572 7.606 7.398 7.398 761,632 -0.14(-1.84%)
Sep 08, 2015 7.546 7.589 7.485 7.537 627,908 +0.13(+1.76%)
Sep 04, 2015 7.355 7.407 7.407 7.407 446,733 -0.06(-0.81%)
Sep 03, 2015 7.441 7.528 7.389 7.467 1,207,902 +0.03(+0.35%)
Sep 02, 2015 7.528 7.528 7.381 7.441 723,107 +0.03(+0.47%)
Sep 01, 2015 7.606 7.684 7.376 7.407 820,756 -0.36(-4.69%)
Aug 31, 2015 7.754 7.841 7.606 7.771 1,388,577 -0.05(-0.67%)
Aug 28, 2015 7.398 7.876 7.389 7.823 3,083,892 +0.43(+5.88%)
Aug 27, 2015 7.294 7.433 7.190 7.389 1,206,901 +0.16(+2.28%)
Aug 26, 2015 7.137 7.294 7.016 7.224 1,468,991 +0.23(+3.23%)
Aug 25, 2015 7.476 7.519 6.972 6.999 1,089,707 -0.30(-4.16%)
Aug 24, 2015 6.920 7.476 6.113 7.302 2,329,842 +0.03(+0.48%)
Aug 21, 2015 7.302 7.415 7.207 7.268 2,309,593 -0.18(-2.45%)
Aug 20, 2015 7.693 7.702 7.441 7.450 799,131 -0.30(-3.92%)
Aug 19, 2015 7.641 7.849 7.632 7.754 1,303,891 +0.05(+0.68%)
Aug 18, 2015 7.719 7.754 7.658 7.702 688,422 -0.03(-0.34%)
Aug 17, 2015 7.615 7.741 7.589 7.728 522,571 +0.07(+0.91%)
Aug 14, 2015 7.572 7.676 7.572 7.658 555,670 +0.07(+0.92%)
Aug 13, 2015 7.632 7.693 7.546 7.589 933,492 -0.06(-0.79%)
Aug 12, 2015 7.658 7.676 7.533 7.650 605,234 -0.07(-0.90%)
Aug 11, 2015 7.667 7.763 7.615 7.719 648,565 -0.03(-0.34%)
Aug 10, 2015 7.684 7.780 7.632 7.745 921,451 +0.11(+1.48%)
Aug 07, 2015 7.519 7.658 7.519 7.632 1,034,479 +0.04(+0.57%)
Aug 06, 2015 7.797 7.832 7.546 7.589 2,043,982 -0.21(-2.67%)
Aug 05, 2015 7.659 7.819 7.633 7.797 1,744,241 +0.20(+2.62%)
Aug 04, 2015 7.910 7.927 7.568 7.598 1,389,317 -0.29(-3.73%)
Aug 03, 2015 7.728 7.962 7.719 7.893 2,457,360 +0.16(+2.02%)
Jul 31, 2015 7.433 8.023 7.165 7.737 4,081,706 +0.35(+4.69%)
Jul 30, 2015 7.295 7.442 7.252 7.390 970,180 +0.08(+1.07%)
Jul 29, 2015 7.252 7.338 7.200 7.312 612,739 +0.05(+0.72%)
Jul 28, 2015 7.191 7.273 7.078 7.260 1,325,400 +0.09(+1.21%)
Jul 27, 2015 7.217 7.252 7.139 7.174 536,728 -0.06(-0.84%)
Jul 24, 2015 7.278 7.373 7.226 7.234 856,168 -0.13(-1.76%)
Jul 23, 2015 7.485 7.503 7.347 7.364 1,104,075 -0.10(-1.39%)
Jul 22, 2015 7.381 7.503 7.381 7.468 1,354,902 +0.08(+1.06%)
Jul 21, 2015 7.373 7.433 7.286 7.390 1,345,116 +0.01(+0.12%)
Jul 20, 2015 7.433 7.472 7.373 7.381 1,354,528 -0.05(-0.70%)
Jul 17, 2015 7.520 7.520 7.377 7.433 1,219,420 -0.09(-1.15%)
Jul 16, 2015 7.615 7.659 7.451 7.520 2,373,604 -0.07(-0.91%)
Jul 15, 2015 7.737 7.797 7.520 7.589 1,298,092 -0.16(-2.12%)
Jul 14, 2015 7.728 7.789 7.711 7.754 405,748 +0.02(+0.22%)
Jul 13, 2015 7.693 7.745 7.667 7.737 513,312 +0.10(+1.25%)
Jul 10, 2015 7.650 7.698 7.563 7.641 1,310,697 +0.08(+1.03%)
Jul 09, 2015 7.737 7.754 7.555 7.563 1,021,606 -0.08(-1.02%)
Jul 08, 2015 7.737 7.789 7.537 7.641 730,174 -0.16(-2.00%)
Jul 07, 2015 7.806 7.806 7.624 7.797 1,098,355 +0.02(+0.22%)
Jul 06, 2015 7.849 7.919 7.672 7.780 1,584,428 -0.16(-1.97%)
Jul 02, 2015 8.005 7.936 7.936 7.936 682,269 -0.04(-0.54%)
Jul 01, 2015 7.971 8.049 7.858 7.979 1,025,511 +0.10(+1.21%)
Jun 30, 2015 7.962 7.966 7.849 7.884 881,429 +0.03(+0.33%)
Jun 29, 2015 8.005 8.092 7.858 7.858 1,191,394 -0.24(-2.99%)
Jun 26, 2015 8.083 8.144 8.040 8.101 1,414,439 +0.04(+0.54%)
Jun 25, 2015 8.057 8.092 7.979 8.057 584,317 +0.04(+0.54%)
Jun 24, 2015 8.109 8.135 7.997 8.014 927,809 -0.10(-1.28%)
Jun 23, 2015 8.118 8.196 8.101 8.118 995,928 -0.01(-0.11%)
Jun 22, 2015 8.075 8.144 8.014 8.127 734,325 +0.12(+1.52%)
Jun 19, 2015 8.049 8.083 7.979 8.005 3,330,526 -0.08(-0.96%)
Jun 18, 2015 8.066 8.101 7.997 8.083 1,049,533 +0.03(+0.32%)
Jun 17, 2015 8.118 8.118 8.005 8.057 1,047,607 -0.04(-0.53%)
Jun 16, 2015 7.971 8.135 7.906 8.101 1,954,699 +0.11(+1.41%)
Jun 15, 2015 8.135 8.135 7.810 7.988 2,849,887 -0.27(-3.25%)
Jun 12, 2015 8.317 8.369 8.222 8.257 703,050 -0.11(-1.35%)
Jun 11, 2015 8.317 8.386 8.291 8.369 936,471 +0.06(+0.73%)
Jun 10, 2015 8.239 8.421 8.239 8.309 1,099,904 +0.10(+1.16%)
Jun 09, 2015 8.092 8.274 8.083 8.213 818,485 +0.10(+1.28%)
Jun 08, 2015 8.153 8.174 8.101 8.109 469,138 -0.07(-0.85%)
Jun 05, 2015 8.109 8.179 8.023 8.179 1,030,116 +0.06(+0.75%)
Jun 04, 2015 8.317 8.404 8.101 8.118 794,635 -0.28(-3.30%)
Jun 03, 2015 8.274 8.750 8.161 8.395 2,213,751 +0.18(+2.22%)
Jun 02, 2015 8.092 8.326 8.031 8.213 997,480 +0.11(+1.39%)
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.