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

Mueller Water Products (NY: MWA )

19.20 +0.03 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2020 9.759 9.881 9.628 9.731 1,272,610 -0.01(-0.10%)
Sep 29, 2020 9.853 9.853 9.647 9.740 1,797,485 -0.07(-0.67%)
Sep 28, 2020 9.778 9.956 9.740 9.806 1,330,643 +0.12(+1.26%)
Sep 25, 2020 9.525 9.753 9.441 9.684 1,176,417 +0.07(+0.68%)
Sep 24, 2020 9.703 9.778 9.544 9.619 1,611,462 -0.06(-0.58%)
Sep 23, 2020 10.00 10.14 9.651 9.675 1,203,046 -0.38(-3.82%)
Sep 22, 2020 9.965 10.08 9.871 10.06 996,733 +0.07(+0.66%)
Sep 21, 2020 10.02 10.08 9.806 9.993 1,780,109 -0.29(-2.82%)
Sep 18, 2020 10.55 10.67 10.25 10.28 2,108,753 -0.14(-1.35%)
Sep 17, 2020 10.22 10.44 10.08 10.42 559,495 +0.14(+1.37%)
Sep 16, 2020 10.29 10.42 10.21 10.28 901,092 +0.05(+0.46%)
Sep 15, 2020 10.26 10.27 10.08 10.24 549,165 +0.07(+0.64%)
Sep 14, 2020 10.16 10.23 10.10 10.17 1,119,382 +0.09(+0.93%)
Sep 11, 2020 10.20 10.21 10.02 10.08 1,006,969 +0.02(+0.19%)
Sep 10, 2020 10.05 10.09 9.965 10.06 742,979 +0.04(+0.37%)
Sep 09, 2020 9.965 10.10 9.937 10.02 636,943 +0.13(+1.33%)
Sep 08, 2020 10.09 10.10 9.871 9.890 690,262 -0.24(-2.40%)
Sep 04, 2020 10.31 10.32 10.04 10.13 642,128 +0.01(+0.09%)
Sep 03, 2020 10.46 10.47 10.09 10.12 509,198 -0.36(-3.40%)
Sep 02, 2020 10.34 10.53 10.30 10.48 541,836 +0.11(+1.08%)
Sep 01, 2020 10.03 10.37 10.03 10.37 514,560 +0.25(+2.50%)
Aug 31, 2020 10.27 10.31 10.10 10.12 985,157 -0.24(-2.35%)
Aug 28, 2020 10.31 10.36 10.13 10.36 543,791 +0.10(+1.00%)
Aug 27, 2020 10.21 10.30 10.13 10.26 630,231 +0.15(+1.48%)
Aug 26, 2020 10.25 10.30 10.09 10.11 699,589 -0.19(-1.82%)
Aug 25, 2020 10.33 10.40 10.17 10.29 617,408 +0.00(+0.00%)
Aug 24, 2020 10.19 10.30 10.13 10.29 433,259 +0.21(+2.04%)
Aug 21, 2020 10.05 10.20 10.01 10.09 495,316 -0.05(-0.46%)
Aug 20, 2020 10.12 10.21 10.08 10.13 451,927 -0.13(-1.28%)
Aug 19, 2020 10.26 10.35 10.18 10.26 411,995 +0.03(+0.27%)
Aug 18, 2020 10.35 10.45 10.23 10.24 472,493 -0.14(-1.35%)
Aug 17, 2020 10.41 10.45 10.29 10.38 925,545 +0.00(+0.00%)
Aug 14, 2020 10.24 10.46 10.24 10.38 574,541 +0.03(+0.27%)
Aug 13, 2020 10.37 10.48 10.30 10.35 437,588 -0.10(-0.99%)
Aug 12, 2020 10.79 10.79 10.34 10.45 945,220 -0.25(-2.36%)
Aug 11, 2020 10.64 10.84 10.55 10.71 1,777,411 +0.21(+1.96%)
Aug 10, 2020 10.63 10.71 10.48 10.50 1,253,186 -0.07(-0.62%)
Aug 07, 2020 10.40 10.57 10.30 10.56 1,049,785 +0.30(+2.94%)
Aug 06, 2020 10.08 10.83 10.08 10.26 976,961 +0.41(+4.16%)
Aug 05, 2020 9.741 9.871 9.685 9.852 903,071 +0.25(+2.62%)
Aug 04, 2020 9.573 9.638 9.414 9.601 582,525 +0.02(+0.19%)
Aug 03, 2020 9.507 9.619 9.386 9.582 654,360 +0.15(+1.58%)
Jul 31, 2020 9.396 9.442 9.209 9.433 951,393 -0.04(-0.39%)
Jul 30, 2020 9.377 9.498 9.307 9.470 563,275 -0.07(-0.68%)
Jul 29, 2020 9.424 9.545 9.330 9.535 461,351 +0.20(+2.10%)
Jul 28, 2020 9.368 9.433 9.316 9.340 686,213 -0.12(-1.28%)
Jul 27, 2020 9.302 9.461 9.228 9.461 476,400 +0.12(+1.30%)
Jul 24, 2020 9.507 9.545 9.321 9.340 540,603 -0.15(-1.57%)
Jul 23, 2020 9.424 9.582 9.349 9.489 638,171 +0.12(+1.29%)
Jul 22, 2020 9.246 9.452 9.237 9.368 660,096 +0.03(+0.30%)
Jul 21, 2020 9.293 9.386 9.219 9.340 999,113 +0.19(+2.04%)
Jul 20, 2020 8.986 9.191 8.902 9.153 892,612 +0.07(+0.82%)
Jul 17, 2020 9.097 9.200 9.046 9.079 517,537 +0.02(+0.21%)
Jul 16, 2020 9.088 9.228 8.967 9.060 568,927 -0.09(-1.02%)
Jul 15, 2020 9.032 9.246 8.995 9.153 726,709 +0.34(+3.92%)
Jul 14, 2020 8.529 8.818 8.445 8.808 940,495 +0.29(+3.39%)
Jul 13, 2020 8.575 8.725 8.426 8.519 868,629 +0.06(+0.66%)
Jul 10, 2020 8.370 8.547 8.314 8.464 485,995 +0.14(+1.68%)
Jul 09, 2020 8.529 8.538 8.203 8.324 627,672 -0.21(-2.40%)
Jul 08, 2020 8.622 8.650 8.361 8.529 509,794 -0.10(-1.19%)
Jul 07, 2020 8.725 8.808 8.622 8.631 590,212 -0.23(-2.63%)
Jul 06, 2020 8.920 9.023 8.799 8.864 805,051 +0.17(+1.93%)
Jul 02, 2020 8.725 8.920 8.636 8.697 487,068 +0.14(+1.63%)
Jul 01, 2020 8.790 8.911 8.519 8.557 867,220 -0.23(-2.65%)
Jun 30, 2020 8.529 8.846 8.491 8.790 931,552 +0.19(+2.17%)
Jun 29, 2020 8.454 8.669 8.454 8.603 637,664 +0.21(+2.56%)
Jun 26, 2020 8.212 8.417 8.156 8.389 3,228,922 +0.11(+1.35%)
Jun 25, 2020 8.072 8.286 7.932 8.277 871,410 +0.17(+2.07%)
Jun 24, 2020 8.296 8.342 8.095 8.109 806,697 -0.34(-4.08%)
Jun 23, 2020 8.659 8.669 8.370 8.454 727,974 -0.08(-0.98%)
Jun 22, 2020 8.408 8.575 8.258 8.538 604,075 +0.00(+0.00%)
Jun 19, 2020 8.678 8.771 8.510 8.538 1,664,080 +0.00(+0.00%)
Jun 18, 2020 8.436 8.664 8.436 8.538 697,229 -0.04(-0.43%)
Jun 17, 2020 8.762 8.855 8.543 8.575 589,677 -0.19(-2.13%)
Jun 16, 2020 8.818 8.962 8.641 8.762 638,679 +0.32(+3.75%)
Jun 15, 2020 8.212 8.501 8.016 8.445 726,673 +0.05(+0.55%)
Jun 12, 2020 8.743 8.743 8.100 8.398 1,164,888 +0.03(+0.33%)
Jun 11, 2020 8.510 8.571 8.314 8.370 2,176,742 -0.62(-6.85%)
Jun 10, 2020 9.526 9.526 8.976 8.986 819,366 -0.56(-5.86%)
Jun 09, 2020 9.414 9.633 9.312 9.545 784,303 -0.11(-1.16%)
Jun 08, 2020 9.638 9.801 9.615 9.657 683,615 +0.10(+1.07%)
Jun 05, 2020 9.321 9.824 9.321 9.554 1,056,209 +0.44(+4.81%)
Jun 04, 2020 8.948 9.116 8.883 9.116 1,055,516 +0.07(+0.82%)
Jun 03, 2020 9.069 9.181 9.018 9.041 1,091,221 +0.17(+1.89%)
Jun 02, 2020 8.734 8.883 8.636 8.874 808,636 +0.26(+3.03%)
Jun 01, 2020 8.706 8.766 8.547 8.613 1,475,644 -0.09(-1.07%)
May 29, 2020 8.454 8.729 8.370 8.706 1,366,367 +0.13(+1.52%)
May 28, 2020 8.986 8.986 8.547 8.575 734,887 -0.23(-2.65%)
May 27, 2020 8.808 8.939 8.734 8.808 1,657,455 +0.25(+2.94%)
May 26, 2020 8.464 8.669 8.370 8.557 732,881 +0.44(+5.40%)
May 22, 2020 8.072 8.119 8.007 8.119 435,036 +0.04(+0.46%)
May 21, 2020 8.072 8.203 7.997 8.081 663,881 -0.01(-0.12%)
May 20, 2020 7.979 8.193 7.895 8.091 751,802 +0.28(+3.58%)
May 19, 2020 8.100 8.128 7.811 7.811 577,937 -0.34(-4.23%)
May 18, 2020 7.876 8.240 7.811 8.156 802,226 +0.64(+8.56%)
May 15, 2020 7.373 7.681 7.373 7.513 1,098,586 +0.11(+1.51%)
May 14, 2020 7.121 7.420 6.823 7.401 1,035,751 +0.07(+1.02%)
May 13, 2020 7.513 7.541 7.196 7.326 857,827 -0.27(-3.56%)
May 12, 2020 8.175 8.175 7.597 7.597 962,687 -0.58(-7.07%)
May 11, 2020 8.156 8.240 7.895 8.175 1,079,318 -0.15(-1.79%)
May 08, 2020 8.249 8.375 8.128 8.324 739,507 +0.26(+3.27%)
May 07, 2020 8.292 8.375 8.005 8.060 1,092,702 +0.02(+0.23%)
May 06, 2020 8.255 8.403 8.033 8.042 918,089 -0.22(-2.69%)
May 05, 2020 9.506 9.599 8.255 8.264 1,567,775 -0.38(-4.39%)
May 04, 2020 8.514 8.672 8.399 8.644 1,176,360 -0.02(-0.21%)
May 01, 2020 8.598 8.690 8.380 8.663 1,016,425 -0.13(-1.48%)
Apr 30, 2020 8.885 8.978 8.755 8.792 1,392,700 -0.37(-4.04%)
Apr 29, 2020 9.311 9.311 9.089 9.163 1,402,142 +0.13(+1.44%)
Apr 28, 2020 9.052 9.144 8.903 9.033 972,696 +0.24(+2.74%)
Apr 27, 2020 8.301 8.857 8.209 8.792 915,090 +0.64(+7.84%)
Apr 24, 2020 8.033 8.218 7.921 8.153 1,082,698 +0.21(+2.68%)
Apr 23, 2020 7.968 8.162 7.894 7.940 1,222,328 +0.01(+0.12%)
Apr 22, 2020 8.125 8.125 7.806 7.931 963,817 +0.04(+0.47%)
Apr 21, 2020 7.718 7.940 7.634 7.894 1,097,523 -0.14(-1.73%)
Apr 20, 2020 8.097 8.246 7.940 8.033 1,019,481 -0.31(-3.67%)
Apr 17, 2020 8.033 8.385 8.033 8.338 1,672,348 +0.51(+6.51%)
Apr 16, 2020 7.949 7.996 7.653 7.829 1,659,347 -0.17(-2.09%)
Apr 15, 2020 8.246 8.246 7.958 7.996 1,165,998 -0.54(-6.30%)
Apr 14, 2020 8.672 8.746 8.292 8.533 781,731 +0.07(+0.88%)
Apr 13, 2020 8.635 8.690 8.292 8.459 855,967 -0.27(-3.08%)
Apr 09, 2020 8.431 8.806 8.348 8.727 1,074,171 +0.50(+6.08%)
Apr 08, 2020 7.866 8.292 7.597 8.227 1,417,738 +0.67(+8.82%)
Apr 07, 2020 7.653 7.866 7.440 7.560 1,250,692 +0.15(+2.00%)
Apr 06, 2020 7.366 7.523 7.227 7.412 1,054,247 +0.35(+4.99%)
Apr 03, 2020 6.902 7.222 6.874 7.060 1,197,001 +0.07(+1.06%)
Apr 02, 2020 6.615 7.129 6.615 6.986 1,236,435 +0.32(+4.87%)
Apr 01, 2020 7.004 7.032 6.546 6.661 1,589,481 -0.76(-10.24%)
Mar 31, 2020 7.264 7.514 7.217 7.421 2,036,945 +0.08(+1.14%)
Mar 30, 2020 7.189 7.375 6.949 7.338 1,410,011 +0.24(+3.39%)
Mar 27, 2020 7.171 7.366 6.981 7.097 1,827,235 -0.63(-8.15%)
Mar 26, 2020 7.819 8.260 7.643 7.727 1,859,897 -0.23(-2.91%)
Mar 25, 2020 7.634 8.315 7.375 7.958 2,076,795 +0.37(+4.88%)
Mar 24, 2020 6.939 7.606 6.856 7.588 1,548,831 +1.02(+15.51%)
Mar 23, 2020 6.689 6.736 6.152 6.569 1,401,335 -0.20(-3.01%)
Mar 20, 2020 7.162 7.671 6.694 6.773 2,359,248 -0.39(-5.43%)
Mar 19, 2020 7.004 7.273 6.615 7.162 1,619,569 +0.18(+2.52%)
Mar 18, 2020 7.217 7.403 6.661 6.986 1,172,935 -0.75(-9.70%)
Mar 17, 2020 7.310 7.857 7.088 7.736 1,523,763 +0.58(+8.16%)
Mar 16, 2020 7.653 7.690 7.088 7.152 1,767,298 -1.58(-18.05%)
Mar 13, 2020 8.468 8.737 7.810 8.727 1,567,759 +0.72(+9.03%)
Mar 12, 2020 8.431 8.653 7.996 8.005 1,199,239 -1.15(-12.55%)
Mar 11, 2020 9.283 9.404 9.024 9.154 1,410,614 -0.45(-4.73%)
Mar 10, 2020 9.811 9.835 9.320 9.608 2,025,891 +0.06(+0.58%)
Mar 09, 2020 9.960 9.960 9.524 9.552 1,247,662 -0.82(-7.86%)
Mar 06, 2020 10.14 10.38 10.02 10.37 1,037,797 -0.12(-1.15%)
Mar 05, 2020 10.61 10.78 10.38 10.49 884,245 -0.42(-3.82%)
Mar 04, 2020 10.75 10.92 10.62 10.90 689,610 +0.33(+3.15%)
Mar 03, 2020 10.67 10.92 10.46 10.57 1,341,291 +0.05(+0.44%)
Mar 02, 2020 10.18 10.52 9.969 10.52 772,087 +0.38(+3.74%)
Feb 28, 2020 10.14 10.38 9.923 10.14 2,043,213 -0.38(-3.61%)
Feb 27, 2020 10.76 10.96 10.40 10.52 1,928,102 -0.44(-4.05%)
Feb 26, 2020 11.04 11.15 10.94 10.97 1,481,134 +0.00(+0.00%)
Feb 25, 2020 11.28 11.29 10.92 10.97 1,068,913 -0.28(-2.47%)
Feb 24, 2020 11.23 11.35 11.16 11.25 691,063 -0.35(-3.04%)
Feb 21, 2020 11.69 11.78 11.51 11.60 762,886 -0.11(-0.95%)
Feb 20, 2020 11.52 11.72 11.49 11.71 892,806 +0.21(+1.85%)
Feb 19, 2020 11.29 11.51 11.24 11.50 866,564 +0.22(+1.97%)
Feb 18, 2020 11.40 11.42 11.19 11.28 711,025 -0.17(-1.46%)
Feb 14, 2020 11.44 11.48 11.39 11.44 373,455 +0.02(+0.16%)
Feb 13, 2020 11.41 11.47 11.36 11.42 353,518 -0.04(-0.32%)
Feb 12, 2020 11.42 11.51 11.36 11.46 687,634 +0.13(+1.14%)
Feb 11, 2020 11.18 11.50 11.14 11.33 878,679 +0.20(+1.83%)
Feb 10, 2020 11.10 11.13 10.99 11.13 689,135 +0.00(+0.00%)
Feb 07, 2020 11.14 11.22 11.07 11.13 1,225,280 -0.05(-0.48%)
Feb 06, 2020 11.35 11.41 11.07 11.18 1,313,836 -0.16(-1.38%)
Feb 05, 2020 11.07 11.59 10.93 11.34 1,600,694 +0.18(+1.65%)
Feb 04, 2020 11.12 11.24 11.10 11.15 853,495 +0.20(+1.85%)
Feb 03, 2020 10.82 11.01 10.78 10.95 816,127 +0.20(+1.89%)
Jan 31, 2020 10.98 10.99 10.69 10.75 892,604 -0.33(-3.00%)
Jan 30, 2020 11.12 11.19 10.91 11.08 688,427 -0.13(-1.15%)
Jan 29, 2020 11.05 11.25 10.93 11.21 926,193 +0.19(+1.76%)
Jan 28, 2020 11.17 11.23 10.98 11.01 757,052 -0.08(-0.75%)
Jan 27, 2020 10.92 11.16 10.89 11.10 992,718 -0.06(-0.50%)
Jan 24, 2020 11.33 11.41 11.07 11.15 798,075 -0.10(-0.90%)
Jan 23, 2020 11.18 11.26 11.08 11.25 905,868 +0.02(+0.16%)
Jan 22, 2020 11.21 11.36 11.16 11.24 1,211,098 +0.06(+0.50%)
Jan 21, 2020 11.13 11.20 11.05 11.18 1,112,882 -0.01(-0.08%)
Jan 17, 2020 11.14 11.19 11.07 11.19 797,533 +0.12(+1.08%)
Jan 16, 2020 11.01 11.14 10.99 11.07 943,622 +0.15(+1.35%)
Jan 15, 2020 10.77 10.96 10.75 10.92 1,252,783 +0.14(+1.28%)
Jan 14, 2020 10.82 10.84 10.54 10.78 1,073,277 -0.31(-2.83%)
Jan 13, 2020 10.91 11.10 10.89 11.10 571,808 +0.18(+1.61%)
Jan 10, 2020 11.01 11.01 10.85 10.92 520,993 -0.08(-0.76%)
Jan 09, 2020 11.06 11.13 10.99 11.01 479,503 -0.02(-0.17%)
Jan 08, 2020 10.96 11.12 10.92 11.02 652,500 +0.06(+0.50%)
Jan 07, 2020 11.03 11.10 10.95 10.97 561,393 -0.11(-1.00%)
Jan 06, 2020 11.01 11.09 11.01 11.08 966,325 +0.00(+0.00%)
Jan 03, 2020 10.92 11.09 10.89 11.08 1,226,708 +0.01(+0.08%)
Jan 02, 2020 11.09 11.11 11.01 11.07 865,479 +0.02(+0.17%)
Dec 31, 2019 11.00 11.12 10.98 11.05 817,588 +0.05(+0.42%)
Dec 30, 2019 11.01 11.02 10.95 11.01 632,049 +0.04(+0.34%)
Dec 27, 2019 10.93 11.00 10.92 10.97 551,997 +0.04(+0.34%)
Dec 26, 2019 10.98 10.98 10.83 10.93 477,485 -0.07(-0.67%)
Dec 24, 2019 11.07 11.07 10.97 11.01 235,021 -0.02(-0.17%)
Dec 23, 2019 10.90 11.03 10.85 11.02 583,224 +0.12(+1.10%)
Dec 20, 2019 10.92 11.01 10.89 10.90 1,612,412 +0.04(+0.34%)
Dec 19, 2019 10.83 10.89 10.77 10.87 713,836 +0.05(+0.43%)
Dec 18, 2019 10.83 10.83 10.66 10.82 948,679 +0.06(+0.51%)
Dec 17, 2019 10.77 10.83 10.71 10.77 1,091,630 +0.05(+0.43%)
Dec 16, 2019 10.88 10.91 10.69 10.72 1,535,113 -0.04(-0.34%)
Dec 13, 2019 10.97 10.99 10.70 10.76 1,694,800 -0.21(-1.93%)
Dec 12, 2019 11.00 11.14 10.92 10.97 1,695,492 -0.03(-0.25%)
Dec 11, 2019 10.89 11.02 10.82 11.00 1,402,112 +0.12(+1.10%)
Dec 10, 2019 11.03 11.09 10.83 10.88 1,115,623 -0.14(-1.26%)
Dec 09, 2019 10.86 11.06 10.84 11.01 914,788 +0.13(+1.19%)
Dec 06, 2019 10.96 11.01 10.84 10.89 734,225 +0.01(+0.08%)
Dec 05, 2019 10.65 10.91 10.64 10.88 1,347,678 +0.25(+2.34%)
Dec 04, 2019 10.43 10.66 10.43 10.63 1,297,360 +0.24(+2.31%)
Dec 03, 2019 10.26 10.41 10.16 10.39 820,833 +0.02(+0.18%)
Dec 02, 2019 10.41 10.47 10.31 10.37 981,953 -0.04(-0.35%)
Nov 29, 2019 10.34 10.47 10.32 10.41 438,930 +0.03(+0.27%)
Nov 27, 2019 10.28 10.41 10.28 10.38 312,747 +0.04(+0.36%)
Nov 26, 2019 10.25 10.38 10.20 10.34 642,929 +0.09(+0.90%)
Nov 25, 2019 10.08 10.30 10.04 10.25 787,851 +0.20(+2.02%)
Nov 22, 2019 10.06 10.08 10.01 10.05 429,608 +0.05(+0.46%)
Nov 21, 2019 10.10 10.13 9.935 10.000 651,301 -0.06(-0.64%)
Nov 20, 2019 10.01 10.15 9.981 10.06 881,747 -0.01(-0.09%)
Nov 19, 2019 10.18 10.18 10.06 10.07 490,749 -0.05(-0.46%)
Nov 18, 2019 10.09 10.15 10.05 10.12 804,786 -0.01(-0.09%)
Nov 15, 2019 10.24 10.24 10.08 10.13 574,545 -0.06(-0.54%)
Nov 14, 2019 10.18 10.25 10.16 10.18 477,564 +0.03(+0.27%)
Nov 13, 2019 10.20 10.22 10.10 10.16 759,487 -0.15(-1.43%)
Nov 12, 2019 10.23 10.31 10.19 10.30 743,002 +0.06(+0.63%)
Nov 11, 2019 10.23 10.29 10.08 10.24 772,584 -0.05(-0.45%)
Nov 08, 2019 10.30 10.43 10.20 10.29 767,289 -0.03(-0.27%)
Nov 07, 2019 10.57 10.74 10.25 10.31 1,094,454 -0.17(-1.65%)
Nov 06, 2019 10.51 10.79 9.669 10.49 1,842,364 -0.76(-6.78%)
Nov 05, 2019 11.06 11.26 11.06 11.25 1,013,288 +0.19(+1.74%)
Nov 04, 2019 11.11 11.20 10.97 11.06 1,119,637 +0.08(+0.75%)
Nov 01, 2019 10.81 11.14 10.81 10.97 1,214,949 +0.23(+2.14%)
Oct 31, 2019 10.73 10.77 10.62 10.74 1,077,369 -0.01(-0.08%)
Oct 30, 2019 10.70 10.77 10.55 10.75 930,841 +0.03(+0.26%)
Oct 29, 2019 10.73 10.81 10.69 10.72 1,366,536 -0.01(-0.09%)
Oct 28, 2019 10.79 10.84 10.72 10.73 800,203 -0.02(-0.17%)
Oct 25, 2019 10.75 10.85 10.73 10.75 621,741 +0.01(+0.08%)
Oct 24, 2019 10.79 10.79 10.61 10.74 514,697 +0.01(+0.09%)
Oct 23, 2019 10.68 10.83 10.65 10.73 767,126 +0.06(+0.52%)
Oct 22, 2019 10.53 10.75 10.49 10.68 649,840 +0.10(+0.95%)
Oct 21, 2019 10.70 10.78 10.54 10.58 611,616 +0.05(+0.44%)
Oct 18, 2019 10.50 10.62 10.49 10.53 1,041,462 +0.01(+0.09%)
Oct 17, 2019 10.38 10.56 10.37 10.52 716,416 +0.21(+2.05%)
Oct 16, 2019 10.25 10.35 10.25 10.31 738,876 +0.02(+0.18%)
Oct 15, 2019 10.27 10.42 10.21 10.29 598,795 +0.01(+0.09%)
Oct 14, 2019 10.20 10.33 10.16 10.28 593,709 -0.01(-0.09%)
Oct 11, 2019 10.39 10.56 10.28 10.29 1,052,788 +0.19(+1.91%)
Oct 10, 2019 9.944 10.14 9.940 10.10 720,358 +0.21(+2.14%)
Oct 09, 2019 9.853 9.908 9.797 9.889 671,057 +0.14(+1.41%)
Oct 08, 2019 9.853 9.853 9.683 9.752 638,812 -0.21(-2.12%)
Oct 07, 2019 9.972 10.04 9.853 9.963 596,736 -0.06(-0.55%)
Oct 04, 2019 9.816 10.02 9.765 10.02 799,801 +0.19(+1.96%)
Oct 03, 2019 9.871 9.917 9.719 9.825 692,774 -0.09(-0.93%)
Oct 02, 2019 9.862 9.995 9.660 9.917 1,249,416 -0.04(-0.37%)
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.