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

Mueller Water Products (NY: MWA )

19.27 +0.11 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2013 4.995 5.062 4.935 4.995 1,419,816 +0.00(+0.00%)
Jan 30, 2013 5.147 5.155 4.978 4.995 1,657,208 -0.15(-2.96%)
Jan 29, 2013 5.147 5.197 5.113 5.147 1,645,177 -0.03(-0.49%)
Jan 28, 2013 5.248 5.257 5.104 5.172 1,695,390 -0.05(-0.97%)
Jan 25, 2013 5.223 5.248 5.189 5.223 1,586,052 +0.03(+0.49%)
Jan 24, 2013 5.214 5.235 5.180 5.197 1,769,484 -0.02(-0.32%)
Jan 23, 2013 5.172 5.223 5.113 5.214 1,911,364 +0.05(+0.98%)
Jan 22, 2013 5.155 5.189 5.113 5.164 1,693,630 +0.03(+0.49%)
Jan 18, 2013 5.113 5.147 5.071 5.138 1,784,833 +0.03(+0.66%)
Jan 17, 2013 5.054 5.113 5.028 5.104 1,031,343 +0.09(+1.85%)
Jan 16, 2013 5.054 5.079 4.961 5.011 672,609 -0.05(-1.00%)
Jan 15, 2013 4.902 5.071 4.902 5.062 1,270,357 +0.12(+2.39%)
Jan 14, 2013 4.902 4.944 4.893 4.944 841,507 +0.01(+0.17%)
Jan 11, 2013 4.944 4.944 4.876 4.935 1,029,658 -0.01(-0.17%)
Jan 10, 2013 4.944 4.944 4.885 4.944 715,500 +0.04(+0.86%)
Jan 09, 2013 4.944 4.961 4.893 4.902 928,265 -0.04(-0.85%)
Jan 08, 2013 4.944 4.944 4.826 4.944 1,213,704 +0.00(+0.00%)
Jan 07, 2013 4.918 4.952 4.885 4.944 764,234 +0.01(+0.17%)
Jan 04, 2013 4.978 4.986 4.902 4.935 1,123,933 -0.01(-0.17%)
Jan 03, 2013 5.003 5.020 4.927 4.944 1,388,773 -0.04(-0.85%)
Jan 02, 2013 4.902 4.990 4.741 4.986 2,450,578 +0.25(+5.17%)
Dec 31, 2012 4.631 4.758 4.606 4.741 2,058,101 +0.12(+2.56%)
Dec 28, 2012 4.623 4.699 4.564 4.623 874,328 -0.03(-0.73%)
Dec 27, 2012 4.656 4.699 4.538 4.656 896,570 -0.01(-0.18%)
Dec 26, 2012 4.648 4.707 4.614 4.665 677,412 +0.03(+0.73%)
Dec 24, 2012 4.614 4.640 4.521 4.631 469,527 -0.01(-0.18%)
Dec 21, 2012 4.682 4.737 4.564 4.640 3,086,702 -0.09(-1.96%)
Dec 20, 2012 4.716 4.758 4.690 4.733 1,874,567 +0.03(+0.54%)
Dec 19, 2012 4.733 4.749 4.682 4.707 1,311,647 -0.03(-0.54%)
Dec 18, 2012 4.733 4.766 4.682 4.733 1,622,363 +0.00(+0.00%)
Dec 17, 2012 4.716 4.758 4.669 4.733 646,182 +0.06(+1.27%)
Dec 14, 2012 4.716 4.758 4.614 4.673 559,465 -0.04(-0.90%)
Dec 13, 2012 4.690 4.775 4.648 4.716 550,367 +0.04(+0.90%)
Dec 12, 2012 4.851 4.851 4.673 4.673 968,712 -0.14(-2.98%)
Dec 11, 2012 4.682 4.859 4.665 4.817 1,604,509 +0.19(+4.01%)
Dec 10, 2012 4.597 4.665 4.487 4.631 798,260 +0.03(+0.55%)
Dec 07, 2012 4.648 4.648 4.487 4.606 924,391 -0.01(-0.18%)
Dec 06, 2012 4.479 4.682 4.428 4.614 1,454,947 +0.15(+3.41%)
Dec 05, 2012 4.564 4.572 4.462 4.462 1,057,244 -0.08(-1.68%)
Dec 04, 2012 4.623 4.648 4.479 4.538 1,703,851 -0.18(-3.76%)
Nov 30, 2012 4.631 4.716 4.589 4.716 2,070,997 +0.08(+1.82%)
Nov 29, 2012 4.471 4.682 4.454 4.631 1,290,691 +0.19(+4.38%)
Nov 28, 2012 4.395 4.496 4.369 4.437 1,107,205 +0.03(+0.57%)
Nov 27, 2012 4.378 4.564 4.352 4.411 1,381,137 +0.04(+0.97%)
Nov 26, 2012 4.369 4.420 4.310 4.369 846,632 -0.03(-0.58%)
Nov 23, 2012 4.335 4.420 4.234 4.395 430,953 +0.06(+1.36%)
Nov 21, 2012 4.293 4.356 4.259 4.335 811,493 +0.06(+1.38%)
Nov 20, 2012 4.200 4.285 4.183 4.276 899,359 +0.06(+1.40%)
Nov 19, 2012 4.209 4.234 4.158 4.217 841,450 +0.07(+1.63%)
Nov 16, 2012 3.989 4.175 3.964 4.149 1,224,577 +0.14(+3.37%)
Nov 15, 2012 4.031 4.099 3.930 4.014 845,170 -0.01(-0.21%)
Nov 14, 2012 4.217 4.242 4.014 4.023 1,036,624 -0.18(-4.23%)
Nov 13, 2012 4.175 4.251 4.149 4.200 471,822 -0.02(-0.40%)
Nov 12, 2012 4.175 4.259 4.175 4.217 760,035 +0.05(+1.22%)
Nov 09, 2012 4.166 4.276 4.056 4.166 874,246 -0.04(-1.00%)
Nov 08, 2012 4.276 4.293 4.141 4.209 689,283 -0.05(-1.19%)
Nov 07, 2012 4.361 4.378 4.209 4.259 1,223,537 -0.19(-4.23%)
Nov 06, 2012 4.464 4.515 4.409 4.447 1,011,807 +0.02(+0.38%)
Nov 05, 2012 4.329 4.430 4.287 4.430 1,031,662 +0.12(+2.73%)
Nov 02, 2012 4.372 4.397 4.161 4.313 1,251,796 -0.11(-2.48%)
Nov 01, 2012 4.388 4.565 4.388 4.422 2,292,634 +0.03(+0.77%)
Oct 31, 2012 4.127 4.397 4.060 4.388 2,400,195 +0.39(+9.68%)
Oct 26, 2012 3.967 4.001 4.001 4.001 282,085 +0.03(+0.64%)
Oct 25, 2012 4.001 4.035 3.875 3.976 530,125 +0.02(+0.43%)
Oct 24, 2012 4.026 4.102 3.934 3.959 526,802 -0.06(-1.47%)
Oct 23, 2012 3.984 4.051 3.925 4.018 387,182 +0.01(+0.21%)
Oct 19, 2012 4.136 4.136 3.992 4.009 1,410,412 -0.15(-3.64%)
Oct 18, 2012 4.060 4.211 4.035 4.161 2,075,296 +0.11(+2.70%)
Oct 17, 2012 4.085 4.135 4.018 4.051 676,816 -0.02(-0.41%)
Oct 16, 2012 4.110 4.178 4.051 4.068 2,567,923 +0.13(+3.43%)
Oct 15, 2012 4.026 4.043 3.917 3.934 1,242,445 -0.08(-2.10%)
Oct 12, 2012 3.984 4.035 3.959 4.018 447,126 +0.03(+0.85%)
Oct 11, 2012 4.018 4.051 3.942 3.984 403,293 +0.00(+0.00%)
Oct 10, 2012 3.992 4.026 3.943 3.984 473,265 -0.02(-0.42%)
Oct 09, 2012 3.976 4.018 3.875 4.001 1,134,482 -0.07(-1.66%)
Oct 08, 2012 4.060 4.102 4.018 4.068 431,544 -0.02(-0.41%)
Oct 05, 2012 4.102 4.131 4.051 4.085 1,178,748 +0.02(+0.41%)
Oct 04, 2012 4.110 4.153 3.959 4.068 1,444,572 -0.01(-0.21%)
Oct 03, 2012 4.102 4.144 4.060 4.077 1,086,374 +0.00(+0.00%)
Oct 02, 2012 4.195 4.203 4.051 4.077 894,390 -0.10(-2.42%)
Oct 01, 2012 4.153 4.228 4.094 4.178 1,502,492 +0.05(+1.22%)
Sep 28, 2012 4.051 4.153 3.992 4.127 1,886,041 +0.04(+1.03%)
Sep 27, 2012 4.018 4.102 3.925 4.085 1,124,102 +0.08(+2.11%)
Sep 26, 2012 4.001 4.043 3.900 4.001 862,444 +0.02(+0.42%)
Sep 25, 2012 3.908 4.119 3.866 3.984 1,839,850 +0.08(+2.16%)
Sep 24, 2012 3.934 4.005 3.858 3.900 943,999 -0.07(-1.70%)
Sep 21, 2012 3.731 3.976 3.689 3.967 2,148,823 +0.30(+8.28%)
Sep 20, 2012 3.664 3.731 3.635 3.664 456,291 -0.04(-1.14%)
Sep 19, 2012 3.664 3.790 3.656 3.706 1,044,718 +0.05(+1.38%)
Sep 18, 2012 3.757 3.782 3.639 3.656 1,143,662 -0.12(-3.12%)
Sep 17, 2012 3.900 3.917 3.715 3.773 1,161,185 -0.14(-3.66%)
Sep 14, 2012 3.908 4.018 3.866 3.917 2,073,888 +0.01(+0.22%)
Sep 13, 2012 3.723 3.934 3.685 3.908 1,667,597 +0.19(+4.98%)
Sep 12, 2012 3.630 3.748 3.605 3.723 1,873,381 +0.11(+3.03%)
Sep 11, 2012 3.521 3.639 3.521 3.613 1,145,618 +0.12(+3.37%)
Sep 10, 2012 3.571 3.601 3.496 3.496 931,444 -0.07(-1.89%)
Sep 07, 2012 3.479 3.580 3.445 3.563 1,077,030 +0.08(+2.42%)
Sep 06, 2012 3.453 3.479 3.411 3.479 1,423,583 +0.07(+1.98%)
Sep 05, 2012 3.445 3.479 3.372 3.411 1,513,442 -0.04(-1.22%)
Sep 04, 2012 3.243 3.487 3.243 3.453 1,096,196 +0.23(+7.05%)
Aug 31, 2012 3.310 3.344 3.226 3.226 613,257 -0.04(-1.29%)
Aug 30, 2012 3.344 3.361 3.268 3.268 270,572 -0.10(-3.00%)
Aug 29, 2012 3.352 3.369 3.277 3.369 426,276 +0.06(+1.78%)
Aug 27, 2012 3.361 3.403 3.302 3.310 581,772 -0.03(-0.76%)
Aug 24, 2012 3.319 3.369 3.285 3.336 593,438 +0.00(+0.00%)
Aug 23, 2012 3.428 3.428 3.336 3.336 831,894 -0.09(-2.70%)
Aug 22, 2012 3.479 3.508 3.411 3.428 776,672 -0.05(-1.45%)
Aug 21, 2012 3.546 3.562 3.416 3.479 1,014,907 -0.03(-0.72%)
Aug 20, 2012 3.538 3.571 3.445 3.504 1,006,266 -0.03(-0.95%)
Aug 17, 2012 3.361 3.571 3.352 3.538 2,050,474 +0.18(+5.26%)
Aug 16, 2012 3.201 3.361 3.175 3.361 915,730 +0.14(+4.45%)
Aug 15, 2012 3.167 3.226 3.159 3.218 615,901 +0.05(+1.60%)
Aug 14, 2012 3.201 3.260 3.159 3.167 732,140 -0.03(-0.79%)
Aug 13, 2012 3.234 3.260 3.159 3.192 354,638 -0.07(-2.07%)
Aug 10, 2012 3.175 3.319 3.175 3.260 581,394 +0.07(+2.11%)
Aug 09, 2012 3.302 3.319 3.192 3.192 710,064 -0.13(-4.05%)
Aug 08, 2012 3.319 3.394 3.310 3.327 877,120 -0.00(-0.06%)
Aug 07, 2012 3.287 3.354 3.254 3.329 860,939 +0.04(+1.28%)
Aug 06, 2012 3.304 3.354 3.270 3.287 811,078 -0.01(-0.25%)
Aug 03, 2012 3.262 3.304 3.220 3.296 1,204,019 +0.09(+2.88%)
Aug 02, 2012 3.044 3.212 3.027 3.203 1,076,910 +0.14(+4.66%)
Aug 01, 2012 2.994 3.279 2.994 3.061 2,291,474 +0.09(+3.11%)
Jul 31, 2012 2.960 2.994 2.935 2.969 599,058 +0.00(+0.00%)
Jul 30, 2012 2.952 3.019 2.927 2.969 750,273 +0.02(+0.57%)
Jul 27, 2012 2.977 2.985 2.893 2.952 2,713,654 +0.00(+0.00%)
Jul 26, 2012 2.935 3.019 2.935 2.952 970,577 +0.08(+2.62%)
Jul 25, 2012 2.910 2.927 2.860 2.876 450,127 +0.00(+0.00%)
Jul 24, 2012 2.960 3.002 2.826 2.876 886,379 -0.06(-2.00%)
Jul 23, 2012 2.860 2.969 2.851 2.935 700,731 +0.00(+0.00%)
Jul 20, 2012 3.086 3.086 2.918 2.935 813,276 -0.19(-6.17%)
Jul 19, 2012 3.170 3.187 3.086 3.128 1,144,523 -0.02(-0.53%)
Jul 18, 2012 2.910 3.145 2.901 3.145 1,310,688 +0.23(+8.07%)
Jul 17, 2012 2.952 2.977 2.868 2.910 823,174 -0.01(-0.29%)
Jul 16, 2012 3.019 3.044 2.910 2.918 609,652 -0.12(-3.87%)
Jul 13, 2012 2.935 3.061 2.910 3.036 1,476,921 +0.11(+3.72%)
Jul 12, 2012 2.801 2.952 2.792 2.927 1,448,131 +0.11(+3.87%)
Jul 11, 2012 2.868 2.886 2.801 2.818 755,662 -0.06(-2.04%)
Jul 10, 2012 3.019 3.036 2.860 2.876 824,457 -0.11(-3.65%)
Jul 09, 2012 3.052 3.078 2.927 2.985 1,441,831 +0.04(+1.42%)
Jul 06, 2012 2.969 3.002 2.885 2.943 789,751 -0.07(-2.23%)
Jul 05, 2012 3.002 3.044 2.994 3.011 880,343 -0.01(-0.28%)
Jul 03, 2012 3.027 3.036 2.994 3.019 512,419 -0.02(-0.55%)
Jul 02, 2012 2.901 3.036 2.868 3.036 1,519,776 +0.13(+4.62%)
Jun 29, 2012 2.860 2.956 2.843 2.901 1,025,299 +0.12(+4.22%)
Jun 28, 2012 2.734 2.826 2.717 2.784 1,033,801 +0.02(+0.61%)
Jun 27, 2012 2.776 2.818 2.759 2.767 416,506 +0.00(+0.00%)
Jun 26, 2012 2.742 2.792 2.717 2.767 822,047 +0.03(+1.23%)
Jun 25, 2012 2.717 2.776 2.667 2.734 1,518,995 -0.03(-1.21%)
Jun 22, 2012 2.792 2.792 2.709 2.767 4,380,039 +0.01(+0.30%)
Jun 21, 2012 2.809 2.876 2.759 2.759 773,102 -0.05(-1.79%)
Jun 20, 2012 2.901 2.927 2.809 2.809 772,461 -0.09(-3.18%)
Jun 19, 2012 2.818 2.943 2.801 2.901 1,297,972 +0.11(+3.90%)
Jun 18, 2012 2.767 2.851 2.751 2.792 782,786 +0.01(+0.30%)
Jun 15, 2012 2.818 2.843 2.709 2.784 3,704,504 -0.03(-1.19%)
Jun 14, 2012 2.742 2.851 2.709 2.818 991,918 +0.09(+3.38%)
Jun 13, 2012 2.759 2.776 2.700 2.725 1,026,524 -0.05(-1.81%)
Jun 12, 2012 2.742 2.818 2.709 2.776 2,270,366 +0.05(+1.85%)
Jun 11, 2012 2.960 2.960 2.709 2.725 1,376,422 -0.21(-7.14%)
Jun 08, 2012 2.826 2.977 2.775 2.935 1,449,442 +0.11(+3.86%)
Jun 07, 2012 2.969 2.977 2.818 2.826 782,420 -0.08(-2.88%)
Jun 06, 2012 2.784 2.927 2.767 2.910 847,056 +0.15(+5.47%)
Jun 05, 2012 2.683 2.784 2.650 2.759 920,396 +0.05(+1.86%)
Jun 04, 2012 2.742 2.784 2.616 2.709 782,652 -0.03(-0.92%)
Jun 01, 2012 2.801 2.868 2.725 2.734 1,003,858 -0.19(-6.59%)
May 31, 2012 2.918 2.977 2.801 2.927 1,080,250 +0.01(+0.29%)
May 30, 2012 3.002 3.002 2.885 2.918 518,542 -0.11(-3.60%)
May 29, 2012 2.994 3.040 2.952 3.027 1,019,905 +0.08(+2.85%)
May 25, 2012 2.952 2.960 2.893 2.943 624,048 +0.01(+0.29%)
May 24, 2012 2.960 3.011 2.834 2.935 1,133,091 +0.02(+0.57%)
May 23, 2012 2.700 2.960 2.683 2.918 1,575,373 +0.19(+7.08%)
May 22, 2012 2.969 3.078 2.709 2.725 2,478,083 -0.10(-3.56%)
May 21, 2012 2.851 2.876 2.742 2.826 1,881,608 +0.00(+0.00%)
May 18, 2012 2.834 2.910 2.767 2.826 1,151,174 -0.01(-0.30%)
May 17, 2012 3.078 3.078 2.834 2.834 1,953,468 -0.25(-8.15%)
May 16, 2012 3.044 3.107 3.002 3.086 1,312,596 +0.05(+1.66%)
May 15, 2012 3.044 3.153 2.935 3.036 1,278,791 -0.02(-0.55%)
May 14, 2012 3.027 3.103 3.019 3.052 562,810 -0.03(-1.09%)
May 11, 2012 3.111 3.187 3.061 3.086 635,323 -0.06(-1.87%)
May 10, 2012 3.120 3.229 3.086 3.145 755,720 +0.06(+1.90%)
May 09, 2012 3.061 3.132 3.019 3.086 593,476 -0.02(-0.54%)
May 08, 2012 3.128 3.187 3.061 3.103 1,054,029 -0.05(-1.66%)
May 07, 2012 3.097 3.189 3.063 3.155 562,581 +0.03(+1.07%)
May 04, 2012 3.164 3.180 3.105 3.122 1,014,435 -0.09(-2.86%)
May 03, 2012 3.314 3.322 3.164 3.214 1,365,877 -0.12(-3.51%)
May 02, 2012 3.063 3.389 3.013 3.330 2,865,090 +0.25(+8.13%)
May 01, 2012 2.988 3.088 2.946 3.080 1,527,932 +0.08(+2.79%)
Apr 30, 2012 3.122 3.122 2.930 2.997 1,303,266 -0.14(-4.52%)
Apr 27, 2012 3.038 3.138 2.988 3.138 812,194 +0.10(+3.30%)
Apr 26, 2012 2.980 3.047 2.947 3.038 548,890 +0.04(+1.39%)
Apr 25, 2012 3.013 3.055 2.955 2.997 531,333 +0.03(+1.13%)
Apr 24, 2012 2.905 2.972 2.871 2.963 769,044 +0.07(+2.31%)
Apr 23, 2012 2.938 2.938 2.830 2.896 868,271 -0.10(-3.34%)
Apr 20, 2012 3.047 3.088 2.997 2.997 1,000,473 +0.00(+0.00%)
Apr 19, 2012 3.147 3.205 2.980 2.997 1,081,009 -0.11(-3.49%)
Apr 18, 2012 3.097 3.164 3.047 3.105 1,705,051 -0.01(-0.27%)
Apr 17, 2012 2.997 3.134 2.955 3.113 2,652,019 +0.15(+5.07%)
Apr 16, 2012 2.938 3.022 2.880 2.963 2,194,899 +0.04(+1.43%)
Apr 13, 2012 2.946 2.946 2.871 2.921 1,444,477 -0.03(-1.13%)
Apr 12, 2012 2.863 2.972 2.863 2.955 2,310,159 +0.09(+3.21%)
Apr 11, 2012 2.704 2.880 2.688 2.863 2,202,921 +0.19(+7.19%)
Apr 10, 2012 2.771 2.780 2.629 2.671 2,596,051 -0.11(-3.90%)
Apr 09, 2012 2.830 2.830 2.763 2.780 2,165,277 -0.13(-4.31%)
Apr 05, 2012 2.863 2.938 2.846 2.905 1,097,290 +0.02(+0.58%)
Apr 04, 2012 2.930 2.938 2.880 2.888 1,486,639 -0.08(-2.81%)
Apr 03, 2012 2.955 3.005 2.913 2.972 2,109,522 +0.02(+0.57%)
Apr 02, 2012 2.780 3.022 2.763 2.955 3,104,353 +0.18(+6.31%)
Mar 30, 2012 2.805 2.821 2.755 2.780 989,681 +0.01(+0.30%)
Mar 29, 2012 2.755 2.780 2.704 2.771 705,847 -0.01(-0.30%)
Mar 28, 2012 2.796 2.796 2.713 2.780 735,837 -0.03(-0.89%)
Mar 27, 2012 2.796 2.838 2.738 2.805 1,400,384 +0.01(+0.30%)
Mar 26, 2012 2.871 2.871 2.738 2.796 2,166,359 -0.05(-1.76%)
Mar 23, 2012 2.755 2.846 2.704 2.846 768,291 +0.09(+3.33%)
Mar 22, 2012 2.813 2.821 2.738 2.755 784,088 -0.10(-3.51%)
Mar 21, 2012 2.838 2.896 2.805 2.855 603,111 +0.02(+0.59%)
Mar 20, 2012 2.888 2.905 2.821 2.838 756,987 -0.06(-2.02%)
Mar 19, 2012 2.788 2.921 2.713 2.896 1,557,732 +0.11(+3.89%)
Mar 16, 2012 2.771 2.863 2.738 2.788 5,542,707 +0.03(+1.21%)
Mar 15, 2012 2.771 2.805 2.721 2.755 1,115,853 -0.01(-0.30%)
Mar 14, 2012 2.813 2.871 2.755 2.763 1,023,905 -0.06(-2.07%)
Mar 13, 2012 2.796 2.838 2.771 2.821 1,532,637 +0.05(+1.81%)
Mar 12, 2012 2.788 2.813 2.738 2.771 1,430,468 -0.03(-1.19%)
Mar 09, 2012 2.880 2.880 2.763 2.805 2,169,631 -0.08(-2.61%)
Mar 08, 2012 2.729 2.979 2.704 2.880 7,485,815 +0.50(+21.05%)
Mar 07, 2012 2.362 2.396 2.346 2.379 2,273,916 +0.02(+0.71%)
Mar 06, 2012 2.354 2.387 2.295 2.362 1,423,356 -0.02(-0.70%)
Mar 05, 2012 2.446 2.470 2.379 2.379 702,466 -0.08(-3.39%)
Mar 02, 2012 2.437 2.479 2.404 2.462 1,706,584 +0.02(+0.68%)
Mar 01, 2012 2.496 2.554 2.446 2.446 1,514,121 -0.03(-1.35%)
Feb 29, 2012 2.521 2.563 2.429 2.479 8,387,703 -0.03(-1.00%)
Feb 28, 2012 2.629 2.629 2.504 2.504 1,667,668 -0.13(-5.06%)
Feb 27, 2012 2.479 2.638 2.446 2.638 1,751,507 +0.13(+4.98%)
Feb 24, 2012 2.688 2.688 2.471 2.512 1,357,743 -0.16(-5.94%)
Feb 23, 2012 2.521 2.671 2.479 2.671 1,394,148 +0.15(+5.96%)
Feb 22, 2012 2.496 2.546 2.471 2.521 759,799 +0.03(+1.34%)
Feb 21, 2012 2.529 2.529 2.471 2.487 817,825 -0.04(-1.65%)
Feb 17, 2012 2.554 2.563 2.496 2.529 903,740 -0.02(-0.66%)
Feb 16, 2012 2.462 2.546 2.454 2.546 898,860 +0.08(+3.04%)
Feb 15, 2012 2.563 2.596 2.454 2.471 1,068,194 -0.06(-2.31%)
Feb 14, 2012 2.554 2.621 2.512 2.529 944,871 -0.04(-1.62%)
Feb 13, 2012 2.496 2.579 2.496 2.571 693,378 +0.08(+3.01%)
Feb 10, 2012 2.429 2.529 2.387 2.496 878,840 +0.03(+1.36%)
Feb 09, 2012 2.429 2.537 2.404 2.462 1,490,536 +0.03(+1.37%)
Feb 08, 2012 2.404 2.479 2.379 2.429 1,341,851 +0.03(+1.31%)
Feb 07, 2012 2.447 2.472 2.373 2.398 863,834 -0.03(-1.37%)
Feb 06, 2012 2.389 2.447 2.348 2.431 796,763 +0.03(+1.38%)
Feb 03, 2012 2.406 2.406 2.364 2.398 1,781,979 +0.04(+1.76%)
Feb 02, 2012 2.298 2.364 2.282 2.356 1,815,559 +0.07(+2.90%)
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.