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

Mueller Water Products (NY: MWA )

25.68 +1.65 (+6.87%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Mar 31, 2016 8.535 8.587 8.509 8.561 1,570,461 +0.01(+0.10%)
Mar 30, 2016 8.552 8.613 8.444 8.552 1,600,899 +0.08(+0.92%)
Mar 29, 2016 8.214 8.483 8.162 8.474 1,458,396 +0.26(+3.16%)
Mar 28, 2016 8.232 8.240 8.141 8.214 732,422 -0.02(-0.21%)
Mar 24, 2016 8.076 8.232 8.232 8.232 1,006,350 +0.12(+1.50%)
Mar 23, 2016 8.284 8.318 8.084 8.110 2,237,668 -0.22(-2.60%)
Mar 22, 2016 8.102 8.353 8.093 8.327 1,448,416 +0.17(+2.13%)
Mar 21, 2016 8.154 8.214 8.128 8.154 863,199 -0.03(-0.32%)
Mar 18, 2016 8.145 8.266 8.102 8.180 5,102,787 +0.07(+0.85%)
Mar 17, 2016 7.894 8.154 7.868 8.110 1,705,437 +0.23(+2.86%)
Mar 16, 2016 7.582 7.911 7.552 7.885 2,826,051 +0.30(+4.00%)
Mar 15, 2016 7.668 7.738 7.530 7.582 1,205,701 -0.16(-2.02%)
Mar 14, 2016 7.755 7.833 7.720 7.738 1,039,970 +0.00(+0.00%)
Mar 11, 2016 7.625 7.738 7.582 7.738 713,571 +0.21(+2.76%)
Mar 10, 2016 7.668 7.668 7.439 7.530 775,597 -0.10(-1.25%)
Mar 09, 2016 7.686 7.712 7.599 7.625 700,709 -0.03(-0.45%)
Mar 08, 2016 7.859 7.859 7.625 7.660 992,320 -0.23(-2.86%)
Mar 07, 2016 7.885 7.928 7.790 7.885 1,282,615 -0.02(-0.22%)
Mar 04, 2016 7.772 7.928 7.729 7.902 1,057,284 +0.13(+1.67%)
Mar 03, 2016 7.686 7.772 7.668 7.772 1,374,591 +0.09(+1.13%)
Mar 02, 2016 7.599 7.694 7.582 7.686 893,796 +0.05(+0.68%)
Mar 01, 2016 7.556 7.634 7.461 7.634 1,065,730 +0.17(+2.32%)
Feb 29, 2016 7.547 7.617 7.409 7.461 1,413,268 -0.08(-1.03%)
Feb 26, 2016 7.426 7.617 7.417 7.539 1,261,325 +0.20(+2.72%)
Feb 25, 2016 7.305 7.348 7.192 7.339 1,756,561 +0.07(+0.95%)
Feb 24, 2016 7.305 7.400 7.179 7.270 1,182,777 -0.13(-1.76%)
Feb 23, 2016 7.426 7.504 7.357 7.400 1,143,944 -0.08(-1.04%)
Feb 22, 2016 7.374 7.513 7.348 7.478 992,071 +0.16(+2.13%)
Feb 19, 2016 7.331 7.400 7.287 7.322 942,833 -0.03(-0.35%)
Feb 18, 2016 7.374 7.400 7.257 7.348 962,413 -0.03(-0.35%)
Feb 17, 2016 7.244 7.426 7.244 7.374 1,780,845 +0.22(+3.03%)
Feb 16, 2016 7.131 7.166 7.062 7.157 2,587,675 +0.11(+1.60%)
Feb 12, 2016 6.984 7.045 7.045 7.045 1,872,596 +0.18(+2.65%)
Feb 11, 2016 6.819 6.958 6.759 6.863 2,117,516 -0.12(-1.74%)
Feb 10, 2016 7.114 7.123 6.975 6.984 1,632,998 -0.05(-0.74%)
Feb 09, 2016 6.967 7.105 6.906 7.036 2,058,950 -0.03(-0.37%)
Feb 08, 2016 7.079 7.097 6.841 7.062 2,584,344 -0.10(-1.45%)
Feb 05, 2016 7.140 7.261 6.941 7.166 2,298,100 -0.01(-0.12%)
Feb 04, 2016 6.725 7.628 6.725 7.175 4,623,005 +0.39(+5.73%)
Feb 03, 2016 6.855 6.881 6.652 6.786 1,574,371 +0.01(+0.13%)
Feb 02, 2016 6.777 6.812 6.569 6.777 3,195,509 -0.11(-1.63%)
Feb 01, 2016 7.019 7.058 6.863 6.889 2,210,850 -0.21(-2.92%)
Jan 29, 2016 6.907 7.105 6.820 7.097 1,748,439 +0.23(+3.40%)
Jan 28, 2016 6.958 7.019 6.812 6.863 900,846 -0.03(-0.38%)
Jan 27, 2016 6.958 7.105 6.846 6.889 790,759 -0.12(-1.73%)
Jan 26, 2016 6.846 7.019 6.803 7.010 829,825 +0.22(+3.31%)
Jan 25, 2016 6.993 7.079 6.760 6.786 1,034,799 -0.26(-3.68%)
Jan 22, 2016 6.967 7.114 6.872 7.045 1,551,906 +0.19(+2.77%)
Jan 21, 2016 6.760 6.984 6.719 6.855 2,295,327 +0.08(+1.15%)
Jan 20, 2016 6.621 6.846 6.552 6.777 2,440,056 +0.03(+0.51%)
Jan 19, 2016 6.898 6.907 6.660 6.742 1,076,145 -0.04(-0.64%)
Jan 15, 2016 6.673 6.786 6.786 6.786 1,639,158 -0.10(-1.51%)
Jan 14, 2016 6.812 6.933 6.656 6.889 1,016,044 +0.10(+1.53%)
Jan 13, 2016 7.028 7.062 6.699 6.786 2,165,279 -0.24(-3.44%)
Jan 12, 2016 7.157 7.157 6.881 7.028 2,161,905 +0.05(+0.74%)
Jan 11, 2016 6.950 7.036 6.829 6.976 2,177,271 +0.06(+0.87%)
Jan 08, 2016 7.123 7.131 6.812 6.915 1,993,058 -0.17(-2.44%)
Jan 07, 2016 7.218 7.257 7.088 7.088 1,222,513 -0.27(-3.64%)
Jan 06, 2016 7.313 7.373 7.218 7.356 1,619,904 -0.02(-0.23%)
Jan 05, 2016 7.365 7.447 7.339 7.373 1,637,283 +0.04(+0.59%)
Jan 04, 2016 7.287 7.373 7.192 7.330 2,156,755 -0.10(-1.40%)
Dec 31, 2015 7.443 7.434 7.434 7.434 817,207 -0.04(-0.58%)
Dec 30, 2015 7.538 7.581 7.417 7.477 646,348 -0.08(-1.03%)
Dec 29, 2015 7.512 7.589 7.451 7.555 552,508 +0.08(+1.04%)
Dec 28, 2015 7.555 7.581 7.313 7.477 1,336,680 -0.11(-1.48%)
Dec 24, 2015 7.693 7.589 7.589 7.589 364,643 -0.10(-1.35%)
Dec 23, 2015 7.503 7.693 7.486 7.693 642,155 +0.24(+3.25%)
Dec 22, 2015 7.365 7.460 7.287 7.451 912,427 +0.11(+1.53%)
Dec 21, 2015 7.589 7.590 7.244 7.339 1,308,456 -0.20(-2.64%)
Dec 18, 2015 7.754 7.771 7.386 7.538 3,280,143 -0.26(-3.33%)
Dec 17, 2015 7.771 7.801 7.615 7.797 1,246,816 +0.05(+0.67%)
Dec 16, 2015 7.736 7.788 7.538 7.745 1,684,088 +0.10(+1.24%)
Dec 15, 2015 7.529 7.650 7.486 7.650 1,180,722 +0.16(+2.08%)
Dec 14, 2015 7.503 7.555 7.438 7.494 1,128,756 -0.01(-0.12%)
Dec 11, 2015 7.650 7.711 7.503 7.503 1,372,549 -0.28(-3.56%)
Dec 10, 2015 7.728 7.832 7.685 7.780 658,788 +0.03(+0.45%)
Dec 09, 2015 7.771 7.857 7.676 7.745 846,308 -0.03(-0.44%)
Dec 08, 2015 7.857 7.901 7.762 7.780 562,132 -0.17(-2.17%)
Dec 07, 2015 8.022 8.061 7.905 7.953 1,009,537 -0.10(-1.18%)
Dec 04, 2015 7.935 8.052 7.883 8.048 1,311,005 +0.11(+1.42%)
Dec 03, 2015 8.056 8.134 7.862 7.935 849,665 -0.09(-1.08%)
Dec 02, 2015 8.091 8.182 8.004 8.022 818,617 -0.09(-1.07%)
Dec 01, 2015 8.074 8.117 7.961 8.108 826,782 +0.05(+0.64%)
Nov 30, 2015 8.091 8.091 8.013 8.056 1,176,873 -0.01(-0.11%)
Nov 27, 2015 8.004 8.108 7.944 8.065 411,266 +0.04(+0.54%)
Nov 25, 2015 7.918 8.022 8.022 8.022 690,993 +0.10(+1.31%)
Nov 24, 2015 7.780 7.944 7.728 7.918 966,906 +0.09(+1.10%)
Nov 23, 2015 7.883 7.996 7.823 7.832 605,012 -0.07(-0.88%)
Nov 20, 2015 7.875 8.013 7.849 7.901 939,699 +0.07(+0.88%)
Nov 19, 2015 7.788 7.857 7.702 7.832 537,599 +0.03(+0.33%)
Nov 18, 2015 7.641 7.823 7.598 7.806 772,811 +0.16(+2.15%)
Nov 17, 2015 7.650 7.806 7.555 7.641 1,141,898 +0.03(+0.34%)
Nov 16, 2015 7.494 7.624 7.468 7.615 650,236 +0.11(+1.50%)
Nov 13, 2015 7.399 7.641 7.391 7.503 1,012,018 +0.05(+0.70%)
Nov 12, 2015 7.538 7.589 7.412 7.451 1,287,198 -0.16(-2.05%)
Nov 11, 2015 7.624 7.641 7.577 7.607 481,745 -0.02(-0.23%)
Nov 10, 2015 7.460 7.685 7.460 7.624 967,372 +0.12(+1.61%)
Nov 09, 2015 7.736 7.784 7.486 7.503 855,121 -0.23(-3.02%)
Nov 06, 2015 7.546 7.745 7.468 7.736 1,581,460 +0.13(+1.70%)
Nov 05, 2015 7.745 7.771 7.279 7.607 2,242,812 -0.19(-2.43%)
Nov 04, 2015 7.779 7.822 7.624 7.797 1,370,512 +0.03(+0.33%)
Nov 03, 2015 7.753 7.803 7.676 7.771 1,110,649 +0.01(+0.11%)
Nov 02, 2015 7.572 7.762 7.564 7.762 865,202 +0.17(+2.27%)
Oct 30, 2015 7.598 7.667 7.533 7.590 791,873 -0.01(-0.11%)
Oct 29, 2015 7.486 7.633 7.484 7.598 1,065,649 +0.06(+0.80%)
Oct 28, 2015 7.227 7.546 7.227 7.538 586,404 +0.33(+4.55%)
Oct 27, 2015 7.339 7.365 7.163 7.210 760,349 -0.19(-2.56%)
Oct 26, 2015 7.486 7.659 7.357 7.400 857,727 -0.09(-1.15%)
Oct 23, 2015 7.374 7.564 7.288 7.486 1,633,569 +0.19(+2.60%)
Oct 22, 2015 7.012 7.344 6.986 7.296 782,360 +0.34(+4.96%)
Oct 21, 2015 7.098 7.141 6.943 6.951 520,602 -0.12(-1.71%)
Oct 20, 2015 7.020 7.150 6.960 7.072 357,012 +0.06(+0.86%)
Oct 19, 2015 7.029 7.072 6.960 7.012 499,899 -0.08(-1.09%)
Oct 16, 2015 7.227 7.227 7.003 7.089 511,536 -0.14(-1.91%)
Oct 15, 2015 7.167 7.249 6.999 7.227 520,277 +0.12(+1.70%)
Oct 14, 2015 7.201 7.245 7.107 7.107 407,630 -0.11(-1.55%)
Oct 13, 2015 7.253 7.426 7.219 7.219 424,307 -0.12(-1.65%)
Oct 12, 2015 7.469 7.469 7.305 7.339 638,790 -0.15(-1.96%)
Oct 09, 2015 7.452 7.516 7.348 7.486 911,487 +0.06(+0.81%)
Oct 08, 2015 7.132 7.426 7.115 7.426 793,220 +0.28(+3.99%)
Oct 07, 2015 7.107 7.184 7.003 7.141 922,310 +0.09(+1.35%)
Oct 06, 2015 7.081 7.167 7.012 7.046 718,420 -0.05(-0.73%)
Oct 05, 2015 6.753 7.107 6.744 7.098 898,230 +0.40(+5.92%)
Oct 02, 2015 6.451 6.701 6.425 6.701 898,047 +0.17(+2.64%)
Oct 01, 2015 6.615 6.710 6.451 6.529 726,565 -0.08(-1.17%)
Sep 30, 2015 6.468 6.632 6.464 6.606 2,016,582 +0.17(+2.68%)
Sep 29, 2015 6.529 6.589 6.373 6.434 1,459,277 -0.09(-1.45%)
Sep 28, 2015 6.675 6.727 6.516 6.529 1,177,154 -0.18(-2.70%)
Sep 25, 2015 6.882 6.882 6.667 6.710 1,214,928 -0.08(-1.14%)
Sep 24, 2015 6.710 6.822 6.624 6.787 787,376 +0.00(+0.00%)
Sep 23, 2015 6.960 6.969 6.749 6.787 926,623 -0.14(-1.99%)
Sep 22, 2015 7.098 7.184 6.831 6.925 1,255,116 -0.26(-3.60%)
Sep 21, 2015 7.150 7.262 7.046 7.184 641,461 +0.10(+1.46%)
Sep 18, 2015 7.132 7.262 7.055 7.081 1,146,360 -0.17(-2.38%)
Sep 17, 2015 7.288 7.339 7.236 7.253 1,153,498 -0.06(-0.83%)
Sep 16, 2015 7.305 7.331 7.245 7.314 1,762,710 +0.01(+0.12%)
Sep 15, 2015 7.331 7.331 7.245 7.305 1,090,902 +0.00(+0.00%)
Sep 14, 2015 7.322 7.339 7.214 7.305 920,109 +0.03(+0.36%)
Sep 11, 2015 7.176 7.314 7.141 7.279 766,293 +0.05(+0.72%)
Sep 10, 2015 7.296 7.408 7.219 7.227 924,585 -0.12(-1.64%)
Sep 09, 2015 7.521 7.555 7.348 7.348 766,804 -0.14(-1.84%)
Sep 08, 2015 7.495 7.538 7.434 7.486 632,172 +0.13(+1.76%)
Sep 04, 2015 7.305 7.357 7.357 7.357 449,766 -0.06(-0.81%)
Sep 03, 2015 7.391 7.477 7.339 7.417 1,216,104 +0.03(+0.35%)
Sep 02, 2015 7.477 7.477 7.331 7.391 728,017 +0.03(+0.47%)
Sep 01, 2015 7.555 7.633 7.326 7.357 826,329 -0.36(-4.69%)
Aug 31, 2015 7.702 7.788 7.555 7.719 1,398,006 -0.05(-0.67%)
Aug 28, 2015 7.348 7.822 7.339 7.771 3,104,833 +0.43(+5.88%)
Aug 27, 2015 7.245 7.383 7.141 7.339 1,215,096 +0.16(+2.28%)
Aug 26, 2015 7.089 7.245 6.969 7.176 1,478,966 +0.22(+3.23%)
Aug 25, 2015 7.426 7.469 6.925 6.951 1,097,106 -0.30(-4.16%)
Aug 24, 2015 6.874 7.426 6.072 7.253 2,345,662 +0.03(+0.48%)
Aug 21, 2015 7.253 7.365 7.158 7.219 2,325,276 -0.18(-2.45%)
Aug 20, 2015 7.641 7.650 7.391 7.400 804,557 -0.30(-3.92%)
Aug 19, 2015 7.590 7.797 7.581 7.702 1,312,745 +0.05(+0.68%)
Aug 18, 2015 7.667 7.702 7.607 7.650 693,096 -0.03(-0.34%)
Aug 17, 2015 7.564 7.689 7.538 7.676 526,119 +0.07(+0.91%)
Aug 14, 2015 7.521 7.624 7.521 7.607 559,443 +0.07(+0.92%)
Aug 13, 2015 7.581 7.641 7.495 7.538 939,830 -0.06(-0.79%)
Aug 12, 2015 7.607 7.624 7.482 7.598 609,344 -0.07(-0.90%)
Aug 11, 2015 7.615 7.710 7.564 7.667 652,969 -0.03(-0.34%)
Aug 10, 2015 7.633 7.728 7.581 7.693 927,708 +0.11(+1.48%)
Aug 07, 2015 7.469 7.607 7.469 7.581 1,041,504 +0.04(+0.57%)
Aug 06, 2015 7.745 7.779 7.495 7.538 2,057,861 -0.21(-2.67%)
Aug 05, 2015 7.607 7.766 7.581 7.745 1,756,085 +0.20(+2.62%)
Aug 04, 2015 7.857 7.874 7.517 7.547 1,398,751 -0.29(-3.73%)
Aug 03, 2015 7.676 7.908 7.667 7.839 2,474,046 +0.15(+2.02%)
Jul 31, 2015 7.383 7.969 7.117 7.685 4,109,422 +0.34(+4.69%)
Jul 30, 2015 7.246 7.392 7.203 7.340 976,768 +0.08(+1.07%)
Jul 29, 2015 7.203 7.289 7.151 7.263 616,899 +0.05(+0.72%)
Jul 28, 2015 7.142 7.224 7.031 7.211 1,334,400 +0.09(+1.21%)
Jul 27, 2015 7.168 7.203 7.091 7.125 540,372 -0.06(-0.84%)
Jul 24, 2015 7.228 7.323 7.177 7.185 861,982 -0.13(-1.76%)
Jul 23, 2015 7.435 7.452 7.297 7.315 1,111,572 -0.10(-1.39%)
Jul 22, 2015 7.332 7.452 7.332 7.418 1,364,103 +0.08(+1.06%)
Jul 21, 2015 7.323 7.383 7.237 7.340 1,354,249 +0.01(+0.12%)
Jul 20, 2015 7.383 7.422 7.323 7.332 1,363,726 -0.05(-0.70%)
Jul 17, 2015 7.469 7.469 7.327 7.383 1,227,701 -0.09(-1.15%)
Jul 16, 2015 7.564 7.607 7.401 7.469 2,389,722 -0.07(-0.91%)
Jul 15, 2015 7.685 7.745 7.469 7.538 1,306,907 -0.16(-2.12%)
Jul 14, 2015 7.676 7.736 7.659 7.702 408,503 +0.02(+0.22%)
Jul 13, 2015 7.642 7.693 7.616 7.685 516,797 +0.09(+1.25%)
Jul 10, 2015 7.598 7.646 7.512 7.590 1,319,598 +0.08(+1.03%)
Jul 09, 2015 7.685 7.702 7.504 7.512 1,028,543 -0.08(-1.02%)
Jul 08, 2015 7.685 7.736 7.487 7.590 735,132 -0.15(-2.00%)
Jul 07, 2015 7.753 7.753 7.573 7.745 1,105,813 +0.02(+0.22%)
Jul 06, 2015 7.796 7.865 7.620 7.728 1,595,187 -0.15(-1.97%)
Jul 02, 2015 7.951 7.882 7.882 7.882 686,902 -0.04(-0.54%)
Jul 01, 2015 7.917 7.994 7.805 7.925 1,032,475 +0.09(+1.21%)
Jun 30, 2015 7.908 7.913 7.796 7.831 887,414 +0.03(+0.33%)
Jun 29, 2015 7.951 8.037 7.805 7.805 1,199,484 -0.24(-2.99%)
Jun 26, 2015 8.029 8.089 7.986 8.046 1,424,044 +0.04(+0.54%)
Jun 25, 2015 8.003 8.037 7.925 8.003 588,284 +0.04(+0.54%)
Jun 24, 2015 8.055 8.080 7.943 7.960 934,110 -0.10(-1.28%)
Jun 23, 2015 8.063 8.141 8.046 8.063 1,002,691 -0.01(-0.11%)
Jun 22, 2015 8.020 8.089 7.960 8.072 739,311 +0.12(+1.52%)
Jun 19, 2015 7.994 8.029 7.925 7.951 3,353,141 -0.08(-0.96%)
Jun 18, 2015 8.012 8.046 7.943 8.029 1,056,660 +0.03(+0.32%)
Jun 17, 2015 8.063 8.063 7.951 8.003 1,054,720 -0.04(-0.53%)
Jun 16, 2015 7.917 8.080 7.852 8.046 1,967,972 +0.11(+1.41%)
Jun 15, 2015 8.080 8.080 7.758 7.934 2,869,239 -0.27(-3.25%)
Jun 12, 2015 8.261 8.313 8.166 8.201 707,824 -0.11(-1.35%)
Jun 11, 2015 8.261 8.330 8.235 8.313 942,830 +0.06(+0.73%)
Jun 10, 2015 8.184 8.364 8.184 8.252 1,107,373 +0.09(+1.16%)
Jun 09, 2015 8.037 8.218 8.029 8.158 824,043 +0.10(+1.28%)
Jun 08, 2015 8.098 8.119 8.046 8.055 472,323 -0.07(-0.85%)
Jun 05, 2015 8.055 8.123 7.969 8.123 1,037,111 +0.06(+0.75%)
Jun 04, 2015 8.261 8.347 8.046 8.063 800,031 -0.28(-3.30%)
Jun 03, 2015 8.218 8.691 8.106 8.339 2,228,784 +0.18(+2.22%)
Jun 02, 2015 8.037 8.270 7.977 8.158 1,004,254 +0.11(+1.39%)
Jun 01, 2015 8.003 8.072 7.702 8.046 1,302,801 +0.11(+1.41%)
May 29, 2015 8.003 8.033 7.925 7.934 591,824 -0.09(-1.07%)
May 28, 2015 8.072 8.098 7.930 8.020 789,779 -0.07(-0.85%)
May 27, 2015 7.986 8.115 7.925 8.089 857,596 +0.12(+1.51%)
May 26, 2015 7.969 7.977 7.865 7.969 882,880 -0.07(-0.86%)
May 22, 2015 8.141 8.037 8.037 8.037 1,386,586 -0.10(-1.27%)
May 21, 2015 8.175 8.287 8.132 8.141 1,692,475 -0.04(-0.53%)
May 20, 2015 8.192 8.218 8.080 8.184 663,066 -0.04(-0.52%)
May 19, 2015 8.244 8.278 8.175 8.227 1,228,547 -0.04(-0.52%)
May 18, 2015 8.166 8.278 8.072 8.270 815,175 +0.10(+1.26%)
May 15, 2015 8.235 8.270 8.106 8.166 599,171 -0.05(-0.63%)
May 14, 2015 8.166 8.313 8.166 8.218 1,207,627 +0.05(+0.63%)
May 13, 2015 8.166 8.235 8.115 8.166 939,073 -0.01(-0.11%)
May 12, 2015 8.227 8.270 8.055 8.175 980,605 -0.09(-1.14%)
May 11, 2015 8.244 8.364 8.218 8.270 611,633 +0.00(+0.00%)
May 08, 2015 8.244 8.313 8.218 8.270 1,151,957 +0.09(+1.05%)
May 07, 2015 8.158 8.227 8.089 8.184 601,974 +0.02(+0.21%)
May 06, 2015 8.115 8.175 7.994 8.166 1,018,053 +0.06(+0.74%)
May 05, 2015 8.321 8.407 8.080 8.106 873,839 -0.24(-2.88%)
May 04, 2015 8.329 8.398 8.278 8.347 918,721 +0.05(+0.62%)
May 01, 2015 8.046 8.317 7.999 8.295 1,890,635 +0.26(+3.21%)
Apr 30, 2015 8.278 8.364 8.003 8.037 2,136,195 -0.30(-3.60%)
Apr 29, 2015 8.707 8.750 8.329 8.338 5,397,660 -0.42(-4.80%)
Apr 28, 2015 8.819 8.870 8.742 8.759 3,299,074 -0.06(-0.68%)
Apr 27, 2015 8.879 9.008 8.810 8.819 1,625,316 -0.06(-0.68%)
Apr 24, 2015 8.810 8.879 8.785 8.879 928,313 +0.08(+0.88%)
Apr 23, 2015 8.785 8.845 8.716 8.802 1,666,496 -0.01(-0.10%)
Apr 22, 2015 8.570 8.836 8.561 8.810 1,272,296 +0.23(+2.70%)
Apr 21, 2015 8.750 8.772 8.497 8.578 1,878,851 -0.16(-1.87%)
Apr 20, 2015 8.673 8.750 8.664 8.742 652,659 +0.11(+1.29%)
Apr 17, 2015 8.604 8.673 8.553 8.630 1,832,858 -0.05(-0.59%)
Apr 16, 2015 8.853 8.870 8.669 8.682 2,079,385 -0.21(-2.41%)
Apr 15, 2015 8.750 8.922 8.742 8.896 1,167,189 +0.16(+1.87%)
Apr 14, 2015 8.673 8.733 8.634 8.733 1,448,032 +0.06(+0.69%)
Apr 13, 2015 8.553 8.673 8.510 8.673 704,051 +0.13(+1.51%)
Apr 10, 2015 8.570 8.596 8.510 8.544 1,260,010 +0.00(+0.00%)
Apr 09, 2015 8.621 8.647 8.450 8.544 640,098 -0.06(-0.70%)
Apr 08, 2015 8.699 8.724 8.570 8.604 896,290 -0.12(-1.38%)
Apr 07, 2015 8.690 8.733 8.664 8.724 987,596 +0.03(+0.40%)
Apr 06, 2015 8.518 8.690 8.493 8.690 1,176,096 +0.13(+1.50%)
Apr 02, 2015 8.570 8.561 8.561 8.561 2,128,781 +0.09(+1.12%)
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.