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

Mueller Water Products (NY: MWA )

15.84 -0.32 (-1.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 29, 2015 8.057 8.088 7.979 7.988 587,833 -0.09(-1.07%)
May 28, 2015 8.127 8.153 7.984 8.075 784,452 -0.07(-0.85%)
May 27, 2015 8.040 8.170 7.979 8.144 851,812 +0.12(+1.51%)
May 26, 2015 8.023 8.031 7.919 8.023 876,925 -0.07(-0.86%)
May 22, 2015 8.196 8.092 8.092 8.092 1,377,235 -0.10(-1.27%)
May 21, 2015 8.231 8.343 8.187 8.196 1,681,060 -0.04(-0.53%)
May 20, 2015 8.248 8.274 8.135 8.239 658,594 -0.04(-0.52%)
May 19, 2015 8.300 8.335 8.231 8.283 1,220,261 -0.04(-0.52%)
May 18, 2015 8.222 8.335 8.127 8.326 809,677 +0.10(+1.26%)
May 15, 2015 8.291 8.326 8.161 8.222 595,130 -0.05(-0.63%)
May 14, 2015 8.222 8.369 8.222 8.274 1,199,482 +0.05(+0.63%)
May 13, 2015 8.222 8.291 8.170 8.222 932,739 -0.01(-0.11%)
May 12, 2015 8.283 8.326 8.109 8.231 973,992 -0.10(-1.14%)
May 11, 2015 8.300 8.421 8.274 8.326 607,508 +0.00(+0.00%)
May 08, 2015 8.300 8.369 8.274 8.326 1,144,187 +0.09(+1.05%)
May 07, 2015 8.213 8.282 8.144 8.239 597,914 +0.02(+0.21%)
May 06, 2015 8.170 8.231 8.049 8.222 1,011,187 +0.06(+0.74%)
May 05, 2015 8.377 8.464 8.135 8.161 867,945 -0.24(-2.88%)
May 04, 2015 8.386 8.455 8.334 8.403 912,525 +0.05(+0.62%)
May 01, 2015 8.101 8.373 8.053 8.351 1,877,884 +0.26(+3.21%)
Apr 30, 2015 8.334 8.421 8.057 8.092 2,121,787 -0.30(-3.60%)
Apr 29, 2015 8.766 8.810 8.386 8.395 5,361,256 -0.42(-4.80%)
Apr 28, 2015 8.879 8.931 8.801 8.818 3,276,824 -0.06(-0.68%)
Apr 27, 2015 8.939 9.069 8.870 8.879 1,614,354 -0.06(-0.68%)
Apr 24, 2015 8.870 8.939 8.844 8.939 922,052 +0.08(+0.88%)
Apr 23, 2015 8.844 8.905 8.775 8.862 1,655,256 -0.01(-0.10%)
Apr 22, 2015 8.628 8.896 8.619 8.870 1,263,715 +0.23(+2.70%)
Apr 21, 2015 8.810 8.832 8.555 8.637 1,866,179 -0.16(-1.87%)
Apr 20, 2015 8.732 8.810 8.723 8.801 648,257 +0.11(+1.29%)
Apr 17, 2015 8.663 8.732 8.611 8.689 1,820,497 -0.05(-0.59%)
Apr 16, 2015 8.913 8.931 8.728 8.740 2,065,361 -0.22(-2.41%)
Apr 15, 2015 8.810 8.983 8.801 8.957 1,159,317 +0.16(+1.87%)
Apr 14, 2015 8.732 8.792 8.692 8.792 1,438,266 +0.06(+0.69%)
Apr 13, 2015 8.611 8.732 8.568 8.732 699,303 +0.13(+1.51%)
Apr 10, 2015 8.628 8.654 8.568 8.602 1,251,512 +0.00(+0.00%)
Apr 09, 2015 8.680 8.706 8.507 8.602 635,781 -0.06(-0.70%)
Apr 08, 2015 8.758 8.784 8.628 8.663 890,245 -0.12(-1.38%)
Apr 07, 2015 8.749 8.792 8.723 8.784 980,935 +0.03(+0.40%)
Apr 06, 2015 8.576 8.749 8.550 8.749 1,168,164 +0.13(+1.50%)
Apr 02, 2015 8.628 8.619 8.619 8.619 2,114,424 +0.10(+1.12%)
Apr 01, 2015 8.507 8.594 8.472 8.524 879,440 +0.01(+0.10%)
Mar 31, 2015 8.533 8.576 8.464 8.516 804,376 -0.09(-1.00%)
Mar 30, 2015 8.498 8.624 8.472 8.602 828,280 +0.16(+1.95%)
Mar 27, 2015 8.412 8.455 8.347 8.438 1,216,515 +0.03(+0.31%)
Mar 26, 2015 8.377 8.429 8.325 8.412 1,544,480 -0.01(-0.10%)
Mar 25, 2015 8.412 8.486 8.343 8.421 1,264,418 +0.03(+0.41%)
Mar 24, 2015 8.438 8.524 8.325 8.386 1,712,413 -0.04(-0.51%)
Mar 23, 2015 8.438 8.507 8.377 8.429 1,009,815 -0.02(-0.20%)
Mar 20, 2015 8.421 8.455 8.321 8.447 1,895,106 +0.09(+1.03%)
Mar 19, 2015 8.308 8.377 8.265 8.360 769,797 +0.02(+0.21%)
Mar 18, 2015 8.075 8.356 8.049 8.343 1,378,511 +0.22(+2.77%)
Mar 17, 2015 8.083 8.144 8.014 8.118 578,078 +0.03(+0.32%)
Mar 16, 2015 8.144 8.161 8.075 8.092 691,107 -0.03(-0.43%)
Mar 13, 2015 8.101 8.135 8.040 8.127 866,968 +0.03(+0.43%)
Mar 12, 2015 8.075 8.135 7.988 8.092 810,616 +0.10(+1.19%)
Mar 11, 2015 7.980 7.997 7.841 7.997 1,202,763 +0.01(+0.11%)
Mar 10, 2015 7.971 8.023 7.941 7.988 1,639,484 -0.03(-0.43%)
Mar 09, 2015 8.006 8.049 7.958 8.023 743,537 +0.03(+0.32%)
Mar 06, 2015 7.928 8.023 7.928 7.997 1,584,349 -0.02(-0.22%)
Mar 05, 2015 7.962 8.023 7.876 8.014 1,000,030 +0.05(+0.65%)
Mar 04, 2015 7.928 7.997 7.997 7.962 1,028,278 -0.03(-0.43%)
Mar 03, 2015 8.092 8.092 7.954 7.997 962,982 -0.11(-1.39%)
Mar 02, 2015 7.936 8.127 7.885 8.109 1,686,617 +0.19(+2.40%)
Feb 27, 2015 7.911 7.997 7.850 7.919 1,204,068 -0.01(-0.11%)
Feb 26, 2015 7.945 8.023 7.824 7.928 1,620,236 -0.03(-0.43%)
Feb 25, 2015 8.075 8.092 7.911 7.962 1,598,585 -0.14(-1.71%)
Feb 24, 2015 7.988 8.127 7.954 8.101 1,468,601 +0.10(+1.30%)
Feb 23, 2015 7.936 7.997 7.850 7.997 798,914 +0.05(+0.65%)
Feb 20, 2015 7.919 8.006 7.798 7.945 1,084,278 -0.01(-0.11%)
Feb 19, 2015 7.928 8.006 7.807 7.954 799,681 +0.01(+0.11%)
Feb 18, 2015 7.885 7.962 7.850 7.945 1,537,671 +0.03(+0.33%)
Feb 17, 2015 7.980 7.988 7.885 7.919 1,711,946 -0.03(-0.33%)
Feb 13, 2015 7.850 7.945 7.945 7.945 1,065,887 +0.08(+0.99%)
Feb 12, 2015 7.815 7.885 7.755 7.867 1,788,788 +0.11(+1.45%)
Feb 11, 2015 7.746 7.815 7.644 7.755 1,970,169 -0.03(-0.44%)
Feb 10, 2015 7.945 7.962 7.772 7.789 1,561,529 -0.10(-1.31%)
Feb 09, 2015 7.815 8.049 7.781 7.893 1,987,472 +0.07(+0.88%)
Feb 06, 2015 7.902 7.936 7.729 7.824 2,051,697 -0.06(-0.79%)
Feb 05, 2015 7.835 7.913 7.697 7.887 3,072,259 +0.19(+2.47%)
Feb 04, 2015 8.568 8.568 7.533 7.697 11,844,839 -1.40(-15.37%)
Feb 03, 2015 8.853 9.095 8.819 9.095 1,588,717 +0.27(+3.03%)
Feb 02, 2015 8.853 8.914 8.689 8.827 1,349,374 +0.00(+0.00%)
Jan 30, 2015 8.663 8.862 8.663 8.827 1,718,503 +0.09(+0.99%)
Jan 29, 2015 8.620 8.741 8.508 8.741 1,638,364 +0.14(+1.60%)
Jan 28, 2015 8.620 8.689 8.404 8.603 1,676,872 +0.06(+0.71%)
Jan 27, 2015 8.543 8.612 8.448 8.543 776,475 -0.13(-1.49%)
Jan 26, 2015 8.612 8.706 8.504 8.672 615,094 +0.07(+0.80%)
Jan 23, 2015 8.603 8.638 8.508 8.603 609,449 +0.00(+0.00%)
Jan 22, 2015 8.430 8.620 8.327 8.603 1,078,488 +0.22(+2.57%)
Jan 21, 2015 8.310 8.448 8.284 8.387 830,468 +0.06(+0.73%)
Jan 20, 2015 8.422 8.543 8.266 8.327 815,500 -0.09(-1.13%)
Jan 16, 2015 8.241 8.439 8.197 8.422 1,133,117 +0.13(+1.56%)
Jan 15, 2015 8.620 8.672 8.292 8.292 1,078,515 -0.33(-3.80%)
Jan 14, 2015 8.508 8.715 8.474 8.620 722,642 -0.03(-0.30%)
Jan 13, 2015 8.776 8.905 8.551 8.646 895,052 -0.03(-0.30%)
Jan 12, 2015 8.793 8.793 8.577 8.672 859,760 -0.11(-1.28%)
Jan 09, 2015 8.879 8.922 8.724 8.784 1,206,120 -0.06(-0.68%)
Jan 08, 2015 8.646 8.931 8.646 8.845 1,762,565 +0.44(+5.24%)
Jan 07, 2015 8.456 8.491 8.301 8.404 1,181,799 +0.01(+0.10%)
Jan 06, 2015 8.706 8.706 8.357 8.396 1,267,773 -0.28(-3.18%)
Jan 05, 2015 8.870 8.931 8.568 8.672 1,387,707 +0.00(+0.00%)
Jan 02, 2015 8.853 8.905 8.568 8.672 598,847 -0.16(-1.86%)
Dec 31, 2014 8.914 8.836 8.836 8.836 873,931 -0.04(-0.49%)
Dec 30, 2014 8.758 8.961 8.758 8.879 628,908 +0.04(+0.49%)
Dec 29, 2014 8.845 8.914 8.784 8.836 407,750 -0.02(-0.19%)
Dec 26, 2014 8.827 8.905 8.810 8.853 471,325 +0.09(+0.98%)
Dec 24, 2014 8.732 8.767 8.767 8.767 303,981 +0.08(+0.89%)
Dec 23, 2014 8.646 8.750 8.594 8.689 510,620 +0.09(+1.10%)
Dec 22, 2014 8.543 8.672 8.474 8.594 819,887 +0.07(+0.81%)
Dec 19, 2014 8.672 8.732 8.456 8.525 2,707,711 -0.14(-1.59%)
Dec 18, 2014 8.629 8.758 8.577 8.663 1,237,311 +0.10(+1.21%)
Dec 17, 2014 8.197 8.612 8.094 8.560 1,518,977 +0.38(+4.64%)
Dec 16, 2014 8.215 8.370 8.163 8.180 1,249,942 -0.10(-1.25%)
Dec 15, 2014 8.318 8.439 8.180 8.284 1,325,641 -0.14(-1.64%)
Dec 12, 2014 8.482 8.543 8.404 8.422 859,163 -0.21(-2.40%)
Dec 11, 2014 8.586 8.801 8.586 8.629 722,311 +0.09(+1.11%)
Dec 10, 2014 8.767 8.801 8.517 8.534 1,259,130 -0.28(-3.23%)
Dec 09, 2014 8.612 8.845 8.560 8.819 1,360,213 +0.09(+1.09%)
Dec 08, 2014 8.896 9.043 8.698 8.724 1,619,006 -0.18(-2.03%)
Dec 05, 2014 8.732 8.974 8.715 8.905 1,686,473 +0.18(+2.08%)
Dec 04, 2014 8.586 8.758 8.543 8.724 1,093,524 +0.12(+1.40%)
Dec 03, 2014 8.422 8.629 8.387 8.603 1,661,069 +0.16(+1.94%)
Dec 02, 2014 8.146 8.474 8.120 8.439 1,636,475 +0.35(+4.26%)
Dec 01, 2014 8.189 8.249 8.077 8.094 2,115,269 -0.09(-1.16%)
Nov 28, 2014 8.568 8.586 8.189 8.189 691,634 -0.31(-3.65%)
Nov 26, 2014 8.361 8.499 8.499 8.499 787,244 +0.16(+1.97%)
Nov 25, 2014 8.292 8.370 8.266 8.335 353,623 +0.03(+0.42%)
Nov 24, 2014 8.249 8.387 8.206 8.301 859,494 +0.09(+1.05%)
Nov 21, 2014 8.439 8.551 8.197 8.215 1,234,656 -0.05(-0.63%)
Nov 20, 2014 8.128 8.301 8.094 8.266 843,706 +0.08(+0.95%)
Nov 19, 2014 8.430 8.456 8.154 8.189 1,094,734 -0.28(-3.36%)
Nov 18, 2014 8.387 8.594 8.327 8.474 980,899 +0.14(+1.66%)
Nov 17, 2014 8.387 8.465 8.292 8.335 685,222 -0.05(-0.62%)
Nov 14, 2014 8.413 8.508 8.275 8.387 858,694 -0.01(-0.10%)
Nov 13, 2014 8.577 8.612 8.379 8.396 718,285 -0.18(-2.11%)
Nov 12, 2014 8.482 8.620 8.482 8.577 1,257,060 +0.03(+0.30%)
Nov 11, 2014 8.525 8.629 8.491 8.551 1,058,685 +0.00(+0.00%)
Nov 10, 2014 8.474 8.594 8.456 8.551 951,450 +0.10(+1.23%)
Nov 07, 2014 8.491 8.568 8.383 8.448 1,357,761 -0.05(-0.61%)
Nov 06, 2014 8.430 8.551 8.404 8.499 778,151 +0.10(+1.21%)
Nov 05, 2014 8.372 8.467 8.338 8.398 929,445 +0.12(+1.46%)
Nov 04, 2014 8.320 8.424 8.260 8.277 1,635,362 -0.05(-0.62%)
Nov 03, 2014 8.536 8.544 8.307 8.329 1,886,783 -0.17(-2.03%)
Oct 31, 2014 8.613 8.613 8.364 8.501 2,653,246 +0.07(+0.82%)
Oct 30, 2014 8.295 8.588 8.263 8.432 2,524,139 -0.27(-3.07%)
Oct 29, 2014 8.234 8.949 8.140 8.699 5,922,867 +0.50(+6.09%)
Oct 28, 2014 7.967 8.234 7.941 8.200 2,125,268 +0.27(+3.37%)
Oct 27, 2014 7.898 7.959 7.933 7.933 1,051,896 +0.00(+0.00%)
Oct 24, 2014 7.959 7.959 7.838 7.933 943,130 +0.01(+0.11%)
Oct 23, 2014 7.804 8.028 7.726 7.924 1,241,740 +0.18(+2.34%)
Oct 22, 2014 7.873 7.907 7.735 7.743 1,037,928 -0.09(-1.10%)
Oct 21, 2014 7.674 7.864 7.666 7.830 1,495,151 +0.17(+2.25%)
Oct 20, 2014 7.485 7.631 7.485 7.657 1,309,437 +0.11(+1.48%)
Oct 17, 2014 7.597 7.700 7.476 7.545 1,624,815 +0.01(+0.11%)
Oct 16, 2014 7.278 7.580 7.278 7.537 1,313,516 +0.11(+1.51%)
Oct 15, 2014 7.106 7.476 7.063 7.425 1,894,624 +0.16(+2.25%)
Oct 14, 2014 7.028 7.476 7.028 7.261 2,433,468 +0.34(+4.98%)
Oct 13, 2014 6.899 7.050 6.878 6.917 1,237,586 +0.03(+0.37%)
Oct 10, 2014 7.003 7.080 6.908 6.891 921,590 -0.15(-2.08%)
Oct 09, 2014 7.278 7.304 6.994 7.037 996,203 -0.26(-3.54%)
Oct 08, 2014 7.106 7.313 7.063 7.295 1,119,238 +0.17(+2.42%)
Oct 07, 2014 7.192 7.244 7.080 7.123 1,198,191 -0.14(-1.90%)
Oct 06, 2014 7.244 7.313 7.192 7.261 895,760 +0.01(+0.12%)
Oct 03, 2014 7.227 7.278 7.149 7.252 1,186,059 +0.13(+1.81%)
Oct 02, 2014 7.123 7.209 7.063 7.123 752,861 +0.02(+0.24%)
Oct 01, 2014 7.132 7.252 7.080 7.106 1,321,874 -0.03(-0.36%)
Sep 30, 2014 7.175 7.209 7.080 7.132 1,501,673 -0.03(-0.36%)
Sep 29, 2014 7.227 7.235 7.106 7.158 686,118 -0.13(-1.77%)
Sep 26, 2014 7.166 7.339 7.166 7.287 753,077 +0.12(+1.68%)
Sep 25, 2014 7.304 7.304 7.097 7.166 837,392 -0.11(-1.54%)
Sep 24, 2014 7.252 7.300 7.089 7.278 864,730 +0.03(+0.36%)
Sep 23, 2014 7.192 7.304 7.149 7.252 908,114 +0.05(+0.72%)
Sep 22, 2014 7.295 7.300 7.188 7.201 668,005 -0.12(-1.65%)
Sep 19, 2014 7.502 7.545 7.304 7.321 2,140,479 -0.17(-2.30%)
Sep 18, 2014 7.485 7.847 7.433 7.494 1,540,106 +0.04(+0.58%)
Sep 17, 2014 7.494 7.567 7.442 7.451 533,078 -0.03(-0.35%)
Sep 16, 2014 7.476 7.519 7.373 7.476 600,538 -0.03(-0.34%)
Sep 15, 2014 7.640 7.649 7.494 7.502 585,280 -0.14(-1.80%)
Sep 12, 2014 7.838 7.838 7.614 7.640 685,979 -0.18(-2.31%)
Sep 11, 2014 7.743 7.830 7.709 7.821 459,399 +0.03(+0.33%)
Sep 10, 2014 7.709 7.830 7.683 7.795 701,417 +0.11(+1.46%)
Sep 09, 2014 7.873 7.873 7.649 7.683 1,213,508 -0.19(-2.41%)
Sep 08, 2014 7.933 7.959 7.821 7.873 670,612 -0.03(-0.44%)
Sep 05, 2014 7.847 7.933 7.804 7.907 664,311 +0.03(+0.33%)
Sep 04, 2014 7.907 7.967 7.838 7.881 1,223,302 -0.02(-0.22%)
Sep 03, 2014 7.993 8.036 7.838 7.898 965,314 -0.08(-0.97%)
Sep 02, 2014 7.993 8.041 7.881 7.976 884,810 +0.03(+0.33%)
Aug 29, 2014 7.959 7.950 7.950 7.950 469,736 -0.01(-0.11%)
Aug 28, 2014 7.959 8.010 7.924 7.959 729,833 -0.03(-0.32%)
Aug 27, 2014 8.010 8.036 7.916 7.985 488,788 -0.01(-0.11%)
Aug 26, 2014 7.967 7.993 7.993 7.993 923,877 +0.00(+0.00%)
Aug 25, 2014 8.010 8.036 7.959 7.993 662,768 +0.01(+0.11%)
Aug 22, 2014 7.924 8.079 7.941 7.985 948,911 +0.04(+0.54%)
Aug 21, 2014 7.976 7.976 7.700 7.941 858,296 -0.03(-0.43%)
Aug 20, 2014 7.950 8.002 7.873 7.976 785,272 -0.01(-0.11%)
Aug 19, 2014 7.959 8.056 7.933 7.985 853,483 +0.03(+0.32%)
Aug 18, 2014 7.838 7.985 7.795 7.959 954,687 +0.22(+2.90%)
Aug 15, 2014 7.761 7.898 7.631 7.735 1,443,243 +0.03(+0.34%)
Aug 14, 2014 7.563 7.718 7.563 7.709 707,943 +0.16(+2.05%)
Aug 13, 2014 7.537 7.640 7.494 7.554 847,036 +0.03(+0.46%)
Aug 12, 2014 7.494 7.657 7.459 7.519 878,580 +0.02(+0.23%)
Aug 11, 2014 7.459 7.580 7.425 7.502 842,069 +0.08(+1.04%)
Aug 08, 2014 7.373 7.485 7.339 7.425 793,189 +0.04(+0.58%)
Aug 07, 2014 7.563 7.563 7.339 7.382 1,101,225 -0.12(-1.64%)
Aug 06, 2014 7.573 7.736 7.479 7.504 1,865,617 -0.11(-1.47%)
Aug 05, 2014 7.057 7.728 7.057 7.616 6,159,431 +0.90(+13.44%)
Aug 04, 2014 6.696 6.774 6.619 6.714 1,140,028 +0.08(+1.17%)
Aug 01, 2014 6.671 6.688 6.567 6.636 988,290 -0.03(-0.39%)
Jul 31, 2014 6.920 6.954 6.653 6.662 1,385,203 -0.37(-5.26%)
Jul 30, 2014 6.860 7.204 6.834 7.032 2,052,772 +0.20(+2.89%)
Jul 29, 2014 6.825 6.933 6.782 6.834 1,039,239 +0.01(+0.13%)
Jul 28, 2014 7.040 7.066 6.722 6.825 1,673,840 -0.21(-3.05%)
Jul 25, 2014 6.920 7.100 6.894 7.040 1,077,665 +0.05(+0.74%)
Jul 24, 2014 7.204 7.221 6.963 6.989 1,086,859 -0.21(-2.87%)
Jul 23, 2014 7.221 7.341 7.118 7.195 1,113,901 -0.03(-0.48%)
Jul 22, 2014 7.014 7.264 7.014 7.229 1,322,280 +0.25(+3.57%)
Jul 21, 2014 7.100 7.100 6.946 6.980 609,469 -0.16(-2.29%)
Jul 18, 2014 6.980 7.173 6.959 7.143 1,378,500 +0.15(+2.21%)
Jul 17, 2014 7.118 7.126 6.885 6.989 1,857,561 -0.21(-2.87%)
Jul 16, 2014 7.255 7.307 7.186 7.195 1,285,459 -0.03(-0.48%)
Jul 15, 2014 7.298 7.324 7.191 7.229 1,143,294 -0.07(-0.94%)
Jul 14, 2014 7.307 7.358 7.255 7.298 708,307 +0.09(+1.19%)
Jul 11, 2014 7.315 7.332 7.152 7.212 974,677 -0.08(-1.06%)
Jul 10, 2014 7.229 7.324 7.186 7.289 1,036,019 -0.09(-1.17%)
Jul 09, 2014 7.461 7.479 7.350 7.375 759,401 -0.04(-0.58%)
Jul 08, 2014 7.307 7.453 7.264 7.418 1,606,172 +0.09(+1.29%)
Jul 07, 2014 7.513 7.513 7.324 7.324 929,351 -0.26(-3.40%)
Jul 03, 2014 7.522 7.582 7.582 7.582 374,473 +0.11(+1.50%)
Jul 02, 2014 7.573 7.642 7.470 7.470 809,781 -0.13(-1.70%)
Jul 01, 2014 7.504 7.651 7.461 7.599 1,636,377 +0.17(+2.31%)
Jun 30, 2014 7.444 7.461 7.350 7.427 1,080,529 -0.02(-0.23%)
Jun 27, 2014 7.135 7.453 7.135 7.444 1,652,210 +0.28(+3.96%)
Jun 26, 2014 7.289 7.289 7.135 7.161 814,802 -0.11(-1.54%)
Jun 25, 2014 7.264 7.307 7.204 7.272 874,137 -0.03(-0.35%)
Jun 24, 2014 7.384 7.474 7.289 7.298 692,553 -0.08(-1.05%)
Jun 23, 2014 7.582 7.582 7.350 7.375 887,104 -0.21(-2.83%)
Jun 20, 2014 7.332 7.659 7.315 7.590 3,034,344 +0.30(+4.13%)
Jun 19, 2014 7.307 7.418 7.246 7.289 2,340,728 +0.03(+0.47%)
Jun 18, 2014 7.324 7.341 7.238 7.255 2,009,335 -0.04(-0.59%)
Jun 17, 2014 7.410 7.436 7.289 7.298 1,890,206 -0.10(-1.39%)
Jun 16, 2014 7.453 7.547 7.350 7.401 1,807,504 -0.04(-0.58%)
Jun 13, 2014 7.332 7.522 7.315 7.444 1,361,157 +0.16(+2.24%)
Jun 12, 2014 7.315 7.384 7.186 7.281 1,439,796 -0.08(-1.05%)
Jun 11, 2014 7.547 7.547 7.350 7.358 1,277,820 -0.23(-3.06%)
Jun 10, 2014 7.676 7.676 7.573 7.590 418,422 -0.03(-0.45%)
Jun 06, 2014 7.513 7.608 7.496 7.625 842,579 +0.15(+1.95%)
Jun 05, 2014 7.281 7.487 7.238 7.479 966,107 +0.23(+3.20%)
Jun 04, 2014 7.169 7.255 7.135 7.246 779,367 +0.07(+0.96%)
Jun 03, 2014 7.212 7.246 7.135 7.178 1,291,830 -0.07(-0.95%)
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.