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, 2014 7.330 7.492 7.304 7.407 1,293,255 -0.09(-1.14%)
Jan 30, 2014 7.415 7.586 7.321 7.492 1,311,573 +0.17(+2.33%)
Jan 29, 2014 7.381 7.475 7.304 7.321 944,768 -0.15(-1.94%)
Jan 28, 2014 7.321 7.577 7.321 7.466 2,676,291 +0.14(+1.86%)
Jan 27, 2014 7.390 7.444 7.270 7.330 1,875,623 -0.01(-0.12%)
Jan 24, 2014 7.518 7.560 7.274 7.338 1,943,398 -0.26(-3.48%)
Jan 23, 2014 7.654 7.654 7.458 7.603 1,116,675 -0.11(-1.44%)
Jan 22, 2014 7.739 7.739 7.654 7.714 497,933 +0.00(+0.00%)
Jan 21, 2014 7.876 7.893 7.654 7.714 706,349 -0.12(-1.53%)
Jan 17, 2014 7.748 7.833 7.833 7.833 864,286 +0.06(+0.77%)
Jan 16, 2014 7.842 7.850 7.748 7.774 677,340 -0.09(-1.09%)
Jan 15, 2014 7.714 7.859 7.705 7.859 1,486,938 +0.15(+1.88%)
Jan 14, 2014 7.577 7.714 7.560 7.714 942,086 +0.15(+1.92%)
Jan 13, 2014 7.663 7.748 7.552 7.569 1,099,403 -0.10(-1.33%)
Jan 10, 2014 7.731 7.791 7.629 7.671 1,325,526 -0.04(-0.55%)
Jan 09, 2014 7.850 7.936 7.697 7.714 702,365 -0.13(-1.63%)
Jan 08, 2014 7.902 7.919 7.722 7.842 622,218 -0.04(-0.54%)
Jan 07, 2014 7.765 7.893 7.765 7.885 740,148 +0.17(+2.21%)
Jan 06, 2014 8.013 8.055 7.688 7.714 1,168,138 -0.30(-3.73%)
Jan 03, 2014 7.859 8.013 7.842 8.013 864,083 +0.17(+2.18%)
Jan 02, 2014 7.944 8.013 7.756 7.842 1,427,761 -0.15(-1.92%)
Dec 31, 2013 7.970 7.995 7.995 7.995 1,093,865 +0.04(+0.54%)
Dec 30, 2013 7.902 8.030 7.859 7.953 770,640 +0.06(+0.76%)
Dec 27, 2013 7.944 7.944 7.816 7.893 565,686 -0.01(-0.11%)
Dec 26, 2013 7.970 7.995 7.885 7.902 695,807 -0.06(-0.75%)
Dec 24, 2013 7.919 7.995 7.900 7.961 402,662 +0.03(+0.32%)
Dec 23, 2013 7.987 8.055 7.910 7.936 1,059,474 -0.06(-0.75%)
Dec 20, 2013 7.646 8.004 7.629 7.995 3,916,280 +0.38(+4.93%)
Dec 19, 2013 7.594 7.646 7.505 7.620 1,106,426 +0.02(+0.22%)
Dec 18, 2013 7.262 7.603 7.236 7.603 1,885,922 +0.38(+5.19%)
Dec 17, 2013 7.287 7.287 7.159 7.227 518,268 -0.02(-0.24%)
Dec 16, 2013 7.142 7.262 7.099 7.245 791,709 +0.13(+1.80%)
Dec 13, 2013 7.108 7.279 7.082 7.117 1,356,723 +0.03(+0.48%)
Dec 12, 2013 6.980 7.117 6.946 7.082 837,770 +0.11(+1.59%)
Dec 11, 2013 7.193 7.253 6.929 6.971 1,195,229 -0.19(-2.62%)
Dec 10, 2013 7.304 7.313 7.151 7.159 1,063,146 -0.19(-2.56%)
Dec 09, 2013 7.415 7.466 7.304 7.347 978,143 +0.01(+0.12%)
Dec 06, 2013 7.099 7.355 7.074 7.338 1,621,831 +0.34(+4.88%)
Dec 05, 2013 7.270 7.321 6.937 6.997 1,738,625 -0.26(-3.53%)
Dec 04, 2013 7.219 7.355 7.193 7.253 1,134,722 -0.02(-0.23%)
Dec 03, 2013 7.245 7.279 7.210 7.270 1,262,190 +0.00(+0.00%)
Dec 02, 2013 7.330 7.364 7.245 7.270 864,727 -0.08(-1.05%)
Nov 29, 2013 7.390 7.432 7.313 7.347 708,409 -0.02(-0.23%)
Nov 27, 2013 7.168 7.373 7.168 7.364 1,382,445 +0.18(+2.49%)
Nov 26, 2013 7.535 7.637 7.176 7.185 3,143,579 -0.37(-4.86%)
Nov 25, 2013 7.714 7.765 7.526 7.552 1,108,555 -0.15(-1.88%)
Nov 22, 2013 7.714 7.731 7.543 7.697 1,090,017 +0.02(+0.22%)
Nov 21, 2013 7.501 7.697 7.466 7.680 1,112,859 +0.20(+2.74%)
Nov 20, 2013 7.569 7.625 7.466 7.475 1,651,907 -0.09(-1.13%)
Nov 19, 2013 7.722 7.765 7.552 7.560 723,904 -0.18(-2.32%)
Nov 18, 2013 7.902 7.927 7.722 7.739 1,173,726 -0.10(-1.31%)
Nov 15, 2013 7.714 7.867 7.629 7.842 1,920,668 +0.13(+1.66%)
Nov 14, 2013 7.526 7.765 7.526 7.714 2,005,616 +0.20(+2.73%)
Nov 12, 2013 7.321 7.526 7.304 7.509 5,183,695 +0.15(+2.09%)
Nov 11, 2013 7.424 7.466 7.296 7.355 2,122,811 +0.19(+2.62%)
Nov 08, 2013 7.185 7.287 7.125 7.168 1,040,907 -0.01(-0.12%)
Nov 07, 2013 7.424 7.466 7.176 7.176 1,176,813 -0.19(-2.55%)
Nov 06, 2013 7.501 7.535 7.355 7.364 950,824 -0.06(-0.83%)
Nov 05, 2013 7.443 7.486 7.366 7.426 1,745,413 -0.02(-0.23%)
Nov 04, 2013 7.537 7.537 7.371 7.443 2,167,951 -0.04(-0.57%)
Nov 01, 2013 7.324 7.511 7.273 7.486 1,879,133 +0.19(+2.57%)
Oct 31, 2013 7.349 7.426 7.247 7.298 1,825,373 -0.01(-0.12%)
Oct 30, 2013 7.128 7.613 7.119 7.307 3,761,516 +0.32(+4.51%)
Oct 29, 2013 7.034 7.085 6.872 6.992 1,628,415 -0.01(-0.12%)
Oct 28, 2013 7.102 7.102 6.949 7.000 1,382,257 -0.12(-1.67%)
Oct 25, 2013 7.009 7.119 6.966 7.119 783,250 +0.15(+2.20%)
Oct 24, 2013 6.992 7.017 6.889 6.966 835,935 -0.01(-0.12%)
Oct 23, 2013 7.068 7.102 6.919 6.975 714,144 -0.13(-1.80%)
Oct 22, 2013 7.034 7.136 6.983 7.102 1,357,856 +0.12(+1.71%)
Oct 21, 2013 6.923 6.992 6.881 6.983 1,240,745 +0.05(+0.74%)
Oct 18, 2013 6.940 6.940 6.864 6.932 1,318,783 +0.06(+0.87%)
Oct 17, 2013 6.787 6.872 6.770 6.872 1,699,814 +0.06(+0.87%)
Oct 16, 2013 6.796 6.855 6.698 6.813 1,425,432 +0.05(+0.76%)
Oct 15, 2013 6.813 6.843 6.719 6.762 620,940 -0.09(-1.37%)
Oct 14, 2013 6.830 6.855 6.736 6.855 655,759 +0.00(+0.00%)
Oct 11, 2013 6.719 6.872 6.664 6.855 893,404 +0.11(+1.64%)
Oct 10, 2013 6.566 6.753 6.498 6.745 805,748 +0.29(+4.49%)
Oct 09, 2013 6.600 6.634 6.337 6.455 1,384,917 -0.09(-1.43%)
Oct 08, 2013 6.625 6.736 6.489 6.549 1,187,368 -0.09(-1.41%)
Oct 07, 2013 6.711 6.736 6.634 6.642 530,543 -0.14(-2.13%)
Oct 04, 2013 6.787 6.855 6.745 6.787 573,344 +0.00(+0.00%)
Oct 03, 2013 6.889 6.923 6.702 6.787 934,452 -0.10(-1.48%)
Oct 02, 2013 6.898 6.932 6.813 6.889 853,364 -0.06(-0.86%)
Oct 01, 2013 6.787 6.975 6.787 6.949 946,811 +0.14(+2.00%)
Sep 27, 2013 6.770 6.855 6.754 6.813 747,603 +0.00(+0.00%)
Sep 26, 2013 6.830 6.932 6.804 6.813 987,130 +0.00(+0.00%)
Sep 25, 2013 6.958 6.983 6.770 6.813 1,765,516 -0.11(-1.60%)
Sep 24, 2013 6.966 7.026 6.847 6.923 837,677 -0.03(-0.49%)
Sep 23, 2013 6.932 6.975 6.813 6.958 887,012 +0.04(+0.62%)
Sep 20, 2013 7.043 7.043 6.881 6.915 2,831,151 -0.07(-0.98%)
Sep 19, 2013 7.111 7.119 6.936 6.983 1,064,665 -0.13(-1.80%)
Sep 18, 2013 6.796 7.111 6.757 7.111 2,020,323 +0.31(+4.51%)
Sep 17, 2013 6.770 6.813 6.677 6.804 745,612 +0.02(+0.25%)
Sep 16, 2013 6.770 6.813 6.728 6.787 1,040,723 +0.12(+1.79%)
Sep 13, 2013 6.676 6.770 6.600 6.668 797,475 +0.03(+0.51%)
Sep 12, 2013 6.838 6.872 6.617 6.634 1,027,914 -0.20(-2.87%)
Sep 11, 2013 6.796 6.872 6.779 6.830 1,075,549 +0.03(+0.38%)
Sep 10, 2013 6.753 6.830 6.685 6.804 1,348,614 +0.09(+1.27%)
Sep 09, 2013 6.651 6.719 6.608 6.719 1,800,711 +0.12(+1.81%)
Sep 06, 2013 6.676 6.685 6.523 6.600 1,061,290 -0.02(-0.26%)
Sep 05, 2013 6.549 6.617 6.498 6.617 1,291,657 +0.09(+1.44%)
Sep 04, 2013 6.472 6.604 6.472 6.523 1,660,332 +0.11(+1.73%)
Sep 03, 2013 6.540 6.540 6.344 6.412 1,393,639 -0.02(-0.26%)
Aug 30, 2013 6.659 6.659 6.412 6.430 1,153,423 -0.24(-3.58%)
Aug 29, 2013 6.515 6.676 6.481 6.668 1,214,353 +0.15(+2.35%)
Aug 28, 2013 6.523 6.651 6.498 6.515 1,094,664 +0.01(+0.13%)
Aug 27, 2013 6.685 6.702 6.498 6.506 1,631,152 -0.29(-4.26%)
Aug 26, 2013 6.668 6.923 6.625 6.796 3,082,723 +0.17(+2.57%)
Aug 23, 2013 6.668 6.685 6.527 6.625 1,090,214 -0.03(-0.51%)
Aug 22, 2013 6.472 6.745 6.421 6.659 1,676,716 +0.24(+3.71%)
Aug 21, 2013 6.327 6.464 6.302 6.421 1,198,299 +0.08(+1.21%)
Aug 20, 2013 6.327 6.361 6.263 6.344 1,211,030 +0.03(+0.40%)
Aug 19, 2013 6.353 6.395 6.302 6.319 761,655 -0.03(-0.40%)
Aug 16, 2013 6.344 6.455 6.336 6.344 856,472 -0.04(-0.67%)
Aug 15, 2013 6.276 6.438 6.208 6.387 1,498,785 +0.06(+0.94%)
Aug 14, 2013 6.421 6.472 6.302 6.327 712,026 -0.07(-1.07%)
Aug 13, 2013 6.549 6.574 6.378 6.395 797,287 -0.14(-2.09%)
Aug 12, 2013 6.353 6.540 6.353 6.532 806,324 +0.14(+2.27%)
Aug 09, 2013 6.353 6.438 6.302 6.387 726,208 +0.03(+0.40%)
Aug 08, 2013 6.455 6.557 6.344 6.361 946,111 -0.03(-0.40%)
Aug 07, 2013 6.421 6.481 6.251 6.387 1,558,159 -0.04(-0.70%)
Aug 06, 2013 6.508 6.534 6.415 6.432 2,168,461 -0.06(-0.92%)
Aug 05, 2013 6.457 6.525 6.423 6.491 1,413,885 -0.01(-0.13%)
Aug 02, 2013 6.559 6.597 6.381 6.500 1,450,864 -0.08(-1.29%)
Aug 01, 2013 6.653 6.814 6.568 6.585 2,896,558 +0.01(+0.13%)
Jul 31, 2013 6.517 6.763 6.338 6.576 5,954,609 +0.38(+6.17%)
Jul 30, 2013 6.211 6.253 6.100 6.194 1,103,875 +0.00(+0.00%)
Jul 29, 2013 6.304 6.364 6.168 6.194 1,662,441 -0.11(-1.75%)
Jul 26, 2013 6.330 6.406 6.207 6.304 1,432,128 -0.09(-1.46%)
Jul 25, 2013 6.321 6.449 6.313 6.398 1,824,247 +0.05(+0.80%)
Jul 24, 2013 6.661 6.661 6.287 6.347 3,161,882 -0.31(-4.72%)
Jul 23, 2013 6.670 6.695 6.551 6.661 1,640,565 +0.01(+0.13%)
Jul 22, 2013 6.695 6.729 6.593 6.653 613,471 +0.01(+0.13%)
Jul 19, 2013 6.644 6.729 6.619 6.644 748,695 +0.00(+0.00%)
Jul 18, 2013 6.534 6.670 6.534 6.644 756,655 +0.12(+1.82%)
Jul 17, 2013 6.559 6.636 6.483 6.525 819,340 -0.02(-0.26%)
Jul 16, 2013 6.610 6.653 6.500 6.542 705,930 -0.06(-0.90%)
Jul 15, 2013 6.653 6.695 6.551 6.602 863,063 -0.04(-0.64%)
Jul 12, 2013 6.636 6.695 6.576 6.644 863,190 -0.02(-0.26%)
Jul 11, 2013 6.525 6.695 6.440 6.661 2,132,346 +0.20(+3.16%)
Jul 10, 2013 6.321 6.474 6.245 6.457 1,407,739 +0.15(+2.43%)
Jul 09, 2013 6.381 6.355 6.280 6.304 1,632,572 -0.03(-0.40%)
Jul 08, 2013 6.466 6.474 6.313 6.330 1,813,922 -0.12(-1.84%)
Jul 05, 2013 6.330 6.474 6.296 6.449 1,820,241 +0.20(+3.12%)
Jul 03, 2013 6.143 6.296 6.075 6.253 1,088,213 +0.05(+0.82%)
Jul 02, 2013 6.066 6.279 6.066 6.202 3,302,745 +0.14(+2.24%)
Jul 01, 2013 5.871 6.126 5.871 6.066 2,268,323 +0.20(+3.33%)
Jun 28, 2013 5.888 5.947 5.777 5.871 3,647,592 +0.02(+0.29%)
Jun 27, 2013 5.625 5.930 5.565 5.854 2,039,944 +0.28(+5.03%)
Jun 26, 2013 5.463 5.667 5.438 5.574 2,026,448 +0.15(+2.82%)
Jun 25, 2013 5.344 5.489 5.302 5.421 957,705 +0.14(+2.57%)
Jun 24, 2013 5.268 5.344 5.183 5.285 1,699,106 -0.04(-0.80%)
Jun 21, 2013 5.293 5.391 5.183 5.327 5,106,233 +0.03(+0.64%)
Jun 20, 2013 5.404 5.455 5.208 5.293 1,767,267 -0.24(-4.30%)
Jun 19, 2013 5.701 5.718 5.463 5.531 1,458,977 -0.19(-3.27%)
Jun 18, 2013 5.608 5.752 5.506 5.718 1,524,385 +0.10(+1.82%)
Jun 17, 2013 5.845 5.862 5.591 5.616 1,588,204 -0.14(-2.51%)
Jun 14, 2013 5.862 5.862 5.743 5.760 683,087 -0.11(-1.88%)
Jun 13, 2013 5.769 5.888 5.760 5.871 1,326,737 +0.08(+1.47%)
Jun 12, 2013 5.862 5.871 5.760 5.786 2,087,611 -0.02(-0.29%)
Jun 11, 2013 5.845 5.947 5.743 5.803 1,351,064 -0.13(-2.15%)
Jun 10, 2013 5.956 5.964 5.896 5.930 916,461 -0.01(-0.14%)
Jun 07, 2013 5.905 5.956 5.888 5.939 1,152,326 +0.08(+1.45%)
Jun 06, 2013 5.862 6.015 5.790 5.854 1,545,333 +0.01(+0.15%)
Jun 05, 2013 6.372 6.389 5.820 5.845 3,069,652 -0.56(-8.75%)
Jun 04, 2013 6.406 6.457 6.245 6.406 1,703,651 -0.01(-0.13%)
Jun 03, 2013 6.491 6.551 6.202 6.415 1,930,809 -0.05(-0.79%)
May 31, 2013 6.423 6.585 6.355 6.466 1,028,793 +0.01(+0.13%)
May 30, 2013 6.398 6.483 6.372 6.457 578,718 +0.07(+1.06%)
May 29, 2013 6.398 6.423 6.304 6.389 883,596 -0.08(-1.18%)
May 28, 2013 6.415 6.568 6.389 6.466 894,547 +0.18(+2.84%)
May 24, 2013 6.270 6.313 6.168 6.287 578,981 -0.03(-0.54%)
May 23, 2013 6.151 6.389 6.092 6.321 1,373,591 +0.08(+1.22%)
May 22, 2013 6.415 6.542 6.181 6.245 1,306,622 -0.16(-2.52%)
May 21, 2013 6.406 6.466 6.372 6.406 1,095,567 -0.03(-0.40%)
May 20, 2013 6.466 6.585 6.432 6.432 1,038,685 -0.07(-1.05%)
May 17, 2013 6.508 6.542 6.466 6.500 1,266,272 +0.01(+0.13%)
May 16, 2013 6.449 6.525 6.398 6.491 1,358,588 +0.00(+0.00%)
May 15, 2013 6.389 6.500 6.347 6.491 1,271,118 +0.17(+2.69%)
May 13, 2013 6.355 6.406 6.262 6.321 1,460,688 -0.07(-1.06%)
May 10, 2013 6.202 6.406 6.170 6.389 1,481,256 +0.22(+3.58%)
May 09, 2013 6.202 6.321 6.134 6.168 1,480,315 -0.08(-1.22%)
May 08, 2013 6.117 6.264 6.075 6.245 2,175,086 +0.11(+1.77%)
May 07, 2013 6.145 6.272 6.077 6.136 1,710,308 +0.00(+0.00%)
May 06, 2013 5.925 6.170 5.857 6.136 2,840,231 +0.23(+3.87%)
May 03, 2013 5.687 5.950 5.619 5.908 2,675,234 +0.29(+5.13%)
May 02, 2013 5.602 5.696 5.543 5.619 3,154,497 +0.05(+0.91%)
May 01, 2013 5.255 5.857 5.221 5.569 5,594,401 +0.55(+10.98%)
Apr 30, 2013 5.009 5.043 4.937 5.018 1,020,357 +0.02(+0.34%)
Apr 29, 2013 4.967 5.001 4.924 5.001 1,347,895 +0.08(+1.55%)
Apr 26, 2013 4.958 4.967 4.874 4.924 1,064,163 -0.04(-0.85%)
Apr 25, 2013 4.975 5.068 4.934 4.967 1,294,493 -0.02(-0.34%)
Apr 24, 2013 4.806 4.992 4.772 4.984 1,165,160 +0.21(+4.44%)
Apr 23, 2013 4.763 4.874 4.729 4.772 1,411,846 +0.04(+0.90%)
Apr 22, 2013 4.806 4.806 4.594 4.729 1,386,588 -0.07(-1.41%)
Apr 19, 2013 4.755 4.840 4.662 4.797 1,195,784 +0.05(+1.07%)
Apr 18, 2013 4.848 4.869 4.687 4.746 1,690,781 -0.09(-1.93%)
Apr 17, 2013 4.712 4.865 4.602 4.840 1,969,557 +0.08(+1.60%)
Apr 16, 2013 4.670 4.806 4.649 4.763 1,691,940 +0.15(+3.31%)
Apr 15, 2013 4.874 4.924 4.594 4.611 1,791,256 -0.32(-6.53%)
Apr 12, 2013 5.068 5.145 4.933 4.933 1,120,794 -0.15(-3.00%)
Apr 11, 2013 5.068 5.153 4.992 5.085 1,257,892 +0.02(+0.33%)
Apr 10, 2013 4.941 5.077 4.924 5.068 1,429,906 +0.14(+2.93%)
Apr 09, 2013 4.882 4.967 4.831 4.924 1,858,596 +0.03(+0.69%)
Apr 08, 2013 4.797 4.890 4.738 4.890 1,271,911 +0.10(+2.12%)
Apr 05, 2013 4.602 4.806 4.577 4.789 1,174,220 +0.10(+2.17%)
Apr 04, 2013 4.679 4.708 4.602 4.687 1,027,155 +0.00(+0.00%)
Apr 03, 2013 4.789 4.802 4.607 4.687 1,776,112 -0.10(-2.12%)
Apr 02, 2013 4.890 4.967 4.763 4.789 1,865,733 -0.08(-1.57%)
Apr 01, 2013 5.009 5.085 4.865 4.865 1,734,394 -0.16(-3.20%)
Mar 28, 2013 5.068 5.085 4.992 5.026 1,059,183 -0.03(-0.67%)
Mar 27, 2013 5.077 5.085 4.984 5.060 1,023,557 -0.08(-1.49%)
Mar 26, 2013 5.119 5.204 5.092 5.136 990,418 +0.03(+0.66%)
Mar 25, 2013 5.196 5.238 5.043 5.102 1,124,999 -0.07(-1.31%)
Mar 22, 2013 5.255 5.255 5.153 5.170 1,349,054 -0.08(-1.45%)
Mar 21, 2013 5.153 5.263 5.085 5.246 2,658,568 +0.06(+1.14%)
Mar 20, 2013 5.035 5.196 5.009 5.187 2,202,116 +0.19(+3.73%)
Mar 19, 2013 5.052 5.090 4.899 5.001 1,827,905 -0.05(-1.01%)
Mar 18, 2013 4.950 5.077 4.941 5.052 1,362,245 +0.03(+0.68%)
Mar 15, 2013 4.950 5.026 4.882 5.018 6,051,469 +0.03(+0.68%)
Mar 14, 2013 5.018 5.047 4.907 4.984 4,299,391 -0.01(-0.17%)
Mar 13, 2013 4.992 5.018 4.941 4.992 1,437,830 +0.00(+0.00%)
Mar 12, 2013 5.085 5.090 4.975 4.992 1,227,062 -0.09(-1.83%)
Mar 11, 2013 5.043 5.085 5.009 5.085 1,153,975 +0.02(+0.33%)
Mar 08, 2013 5.060 5.068 4.984 5.068 1,664,864 +0.05(+1.01%)
Mar 07, 2013 4.941 5.018 4.874 5.018 1,139,301 +0.07(+1.37%)
Mar 06, 2013 5.009 5.060 4.890 4.950 1,322,047 -0.02(-0.34%)
Mar 05, 2013 4.874 5.026 4.831 4.967 1,619,666 +0.13(+2.63%)
Mar 04, 2013 4.738 4.840 4.705 4.840 1,027,977 +0.09(+1.96%)
Mar 01, 2013 4.721 4.789 4.619 4.746 1,272,976 -0.02(-0.36%)
Feb 28, 2013 4.746 4.797 4.697 4.763 853,415 +0.04(+0.90%)
Feb 27, 2013 4.645 4.797 4.636 4.721 2,120,158 +0.08(+1.83%)
Feb 26, 2013 4.645 4.653 4.551 4.636 1,479,696 -0.12(-2.50%)
Feb 22, 2013 4.831 4.848 4.729 4.755 2,184,072 -0.04(-0.88%)
Feb 21, 2013 4.848 4.890 4.662 4.797 2,206,991 -0.07(-1.39%)
Feb 20, 2013 5.043 5.043 4.848 4.865 1,630,541 -0.17(-3.37%)
Feb 19, 2013 4.992 5.039 4.874 5.035 2,855,738 +0.07(+1.37%)
Feb 15, 2013 5.026 5.052 4.920 4.967 1,817,710 -0.04(-0.85%)
Feb 14, 2013 4.984 5.077 4.958 5.009 1,695,606 +0.01(+0.17%)
Feb 13, 2013 5.119 5.128 4.916 5.001 2,766,955 -0.09(-1.83%)
Feb 12, 2013 4.941 5.119 4.941 5.094 2,350,431 +0.15(+3.09%)
Feb 11, 2013 4.950 4.992 4.890 4.941 2,771,286 -0.01(-0.17%)
Feb 08, 2013 5.068 5.111 4.950 4.950 2,366,255 -0.13(-2.50%)
Feb 07, 2013 5.238 5.246 5.018 5.077 4,779,802 +0.01(+0.13%)
Feb 06, 2013 4.995 5.128 4.792 5.071 5,238,009 +0.08(+1.69%)
Feb 04, 2013 5.147 5.155 4.961 4.986 1,318,801 -0.19(-3.59%)
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.