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, 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%)
Oct 01, 2019 10.35 10.44 9.931 9.954 1,258,506 -0.37(-3.56%)
Sep 30, 2019 10.31 10.43 10.25 10.32 680,523 +0.01(+0.09%)
Sep 27, 2019 10.33 10.39 10.26 10.31 897,925 +0.06(+0.54%)
Sep 26, 2019 10.20 10.30 10.09 10.26 1,199,614 +0.14(+1.36%)
Sep 25, 2019 9.797 10.15 9.797 10.12 812,194 +0.34(+3.47%)
Sep 24, 2019 9.908 9.935 9.752 9.779 637,805 -0.15(-1.48%)
Sep 23, 2019 9.990 10.06 9.908 9.926 597,387 -0.16(-1.55%)
Sep 20, 2019 9.981 10.13 9.954 10.08 2,263,490 +0.08(+0.83%)
Sep 19, 2019 9.981 10.13 9.926 9.999 634,666 -0.01(-0.09%)
Sep 18, 2019 10.05 10.05 9.903 10.01 798,757 -0.08(-0.82%)
Sep 17, 2019 10.01 10.12 9.981 10.09 482,851 -0.01(-0.09%)
Sep 16, 2019 10.16 10.16 10.04 10.10 1,269,335 -0.05(-0.45%)
Sep 13, 2019 10.27 10.49 10.14 10.15 1,092,321 +0.04(+0.36%)
Sep 12, 2019 10.09 10.15 9.935 10.11 563,006 +0.03(+0.27%)
Sep 11, 2019 9.853 10.08 9.752 10.08 704,470 +0.27(+2.71%)
Sep 10, 2019 9.761 9.871 9.687 9.816 561,264 +0.07(+0.75%)
Sep 09, 2019 9.724 9.807 9.614 9.742 575,484 +0.06(+0.66%)
Sep 06, 2019 9.687 9.747 9.623 9.678 597,781 +0.07(+0.76%)
Sep 05, 2019 9.439 9.696 9.348 9.605 610,092 +0.28(+2.95%)
Sep 04, 2019 9.458 9.476 9.311 9.329 501,419 -0.01(-0.10%)
Sep 03, 2019 9.467 9.467 9.219 9.338 829,362 -0.27(-2.77%)
Aug 30, 2019 9.513 9.678 9.499 9.605 634,809 +0.15(+1.55%)
Aug 29, 2019 9.292 9.522 9.228 9.458 839,133 +0.27(+2.90%)
Aug 28, 2019 9.026 9.228 8.999 9.191 564,638 +0.13(+1.42%)
Aug 27, 2019 9.256 9.256 9.035 9.063 803,687 -0.13(-1.40%)
Aug 26, 2019 9.283 9.311 9.118 9.191 477,322 +0.01(+0.10%)
Aug 23, 2019 9.430 9.513 9.118 9.182 1,434,720 -0.27(-2.82%)
Aug 22, 2019 9.513 9.513 9.366 9.449 1,218,976 -0.03(-0.29%)
Aug 21, 2019 9.696 9.696 9.449 9.476 724,502 -0.10(-1.05%)
Aug 20, 2019 9.605 9.623 9.485 9.577 618,323 -0.02(-0.19%)
Aug 19, 2019 9.641 9.692 9.568 9.595 508,623 +0.06(+0.58%)
Aug 16, 2019 9.302 9.550 9.302 9.540 781,069 +0.29(+3.18%)
Aug 15, 2019 9.256 9.292 9.173 9.247 1,135,570 +0.03(+0.30%)
Aug 14, 2019 9.237 9.270 9.127 9.219 1,245,008 -0.20(-2.14%)
Aug 13, 2019 9.210 9.462 9.173 9.421 1,029,410 +0.20(+2.19%)
Aug 12, 2019 9.228 9.338 9.164 9.219 747,655 +0.04(+0.40%)
Aug 09, 2019 9.311 9.329 9.150 9.182 924,933 -0.14(-1.48%)
Aug 08, 2019 9.366 9.375 9.228 9.320 1,313,872 +0.03(+0.32%)
Aug 07, 2019 9.336 9.464 9.235 9.290 1,946,823 -0.16(-1.64%)
Aug 06, 2019 9.729 9.898 9.327 9.445 2,215,895 +0.58(+6.60%)
Aug 05, 2019 8.943 9.062 8.751 8.861 902,157 -0.24(-2.61%)
Aug 02, 2019 9.025 9.135 8.961 9.098 642,154 -0.02(-0.20%)
Aug 01, 2019 9.281 9.386 9.071 9.117 842,419 -0.17(-1.87%)
Jul 31, 2019 9.354 9.555 9.121 9.290 1,322,319 -0.08(-0.88%)
Jul 30, 2019 9.053 9.391 9.034 9.372 730,408 +0.24(+2.60%)
Jul 29, 2019 9.226 9.272 9.089 9.135 658,727 -0.09(-0.99%)
Jul 26, 2019 9.044 9.235 8.925 9.226 603,511 +0.21(+2.33%)
Jul 25, 2019 9.034 9.126 9.002 9.016 463,935 -0.05(-0.50%)
Jul 24, 2019 8.861 9.089 8.861 9.062 605,482 +0.13(+1.43%)
Jul 23, 2019 8.806 8.948 8.760 8.934 714,883 +0.17(+1.98%)
Jul 22, 2019 8.852 8.879 8.687 8.760 365,456 -0.09(-1.03%)
Jul 19, 2019 8.788 9.030 8.788 8.852 617,742 +0.07(+0.83%)
Jul 18, 2019 8.715 8.824 8.696 8.779 545,679 +0.05(+0.52%)
Jul 17, 2019 8.797 8.897 8.733 8.733 952,965 -0.11(-1.24%)
Jul 16, 2019 8.706 8.906 8.651 8.843 569,138 +0.14(+1.57%)
Jul 15, 2019 8.788 8.788 8.596 8.706 429,598 -0.06(-0.73%)
Jul 12, 2019 8.632 8.829 8.632 8.769 666,237 +0.15(+1.69%)
Jul 11, 2019 8.669 8.678 8.486 8.623 421,135 -0.05(-0.53%)
Jul 10, 2019 8.760 8.782 8.573 8.669 446,740 -0.03(-0.32%)
Jul 09, 2019 8.769 8.769 8.642 8.696 267,064 -0.14(-1.55%)
Jul 08, 2019 8.879 8.879 8.788 8.833 578,612 -0.08(-0.92%)
Jul 05, 2019 8.824 8.961 8.698 8.916 437,991 +0.04(+0.41%)
Jul 03, 2019 8.861 8.879 8.760 8.879 211,716 +0.05(+0.62%)
Jul 02, 2019 8.797 8.824 8.678 8.824 629,527 +0.04(+0.42%)
Jul 01, 2019 9.080 9.135 8.696 8.788 968,412 -0.18(-2.04%)
Jun 28, 2019 8.788 9.098 8.760 8.970 1,700,406 +0.19(+2.19%)
Jun 27, 2019 8.596 8.779 8.596 8.779 814,049 +0.20(+2.34%)
Jun 26, 2019 8.304 8.623 8.112 8.578 1,819,281 -0.40(-4.48%)
Jun 25, 2019 9.098 9.098 8.961 8.980 677,457 -0.09(-1.01%)
Jun 24, 2019 9.171 9.213 9.071 9.071 844,858 -0.10(-1.10%)
Jun 21, 2019 9.290 9.299 9.117 9.171 1,575,938 -0.18(-1.95%)
Jun 20, 2019 9.372 9.377 9.263 9.354 643,601 +0.11(+1.19%)
Jun 19, 2019 9.171 9.254 9.144 9.244 556,546 +0.06(+0.70%)
Jun 18, 2019 9.153 9.318 9.089 9.181 1,020,772 +0.08(+0.90%)
Jun 17, 2019 8.870 9.126 8.852 9.098 960,520 +0.21(+2.36%)
Jun 14, 2019 8.879 8.916 8.792 8.888 497,543 -0.04(-0.41%)
Jun 13, 2019 8.833 8.966 8.742 8.925 695,693 +0.16(+1.77%)
Jun 12, 2019 8.724 8.797 8.687 8.769 403,882 -0.03(-0.31%)
Jun 11, 2019 8.879 8.897 8.765 8.797 896,156 -0.01(-0.10%)
Jun 10, 2019 8.861 8.906 8.779 8.806 594,738 +0.00(+0.00%)
Jun 07, 2019 8.742 8.843 8.678 8.806 568,590 +0.11(+1.26%)
Jun 06, 2019 8.733 8.760 8.541 8.696 729,227 -0.05(-0.52%)
Jun 05, 2019 8.833 8.833 8.678 8.742 527,538 -0.09(-1.03%)
Jun 04, 2019 8.550 8.838 8.514 8.833 1,035,657 +0.37(+4.32%)
Jun 03, 2019 8.422 8.559 8.413 8.468 1,129,697 +0.03(+0.32%)
May 31, 2019 8.322 8.441 8.276 8.441 934,988 -0.03(-0.32%)
May 30, 2019 8.523 8.578 8.441 8.468 885,702 -0.05(-0.64%)
May 29, 2019 8.450 8.550 8.404 8.523 1,264,209 +0.06(+0.76%)
May 28, 2019 8.532 8.532 8.395 8.459 797,239 -0.04(-0.43%)
May 24, 2019 8.477 8.614 8.413 8.495 523,597 +0.06(+0.76%)
May 23, 2019 8.413 8.450 8.313 8.431 1,170,669 -0.07(-0.86%)
May 22, 2019 8.596 8.605 8.450 8.505 1,268,785 -0.13(-1.48%)
May 21, 2019 8.514 8.642 8.486 8.632 806,383 +0.16(+1.94%)
May 20, 2019 8.450 8.509 8.377 8.468 1,271,776 -0.07(-0.86%)
May 17, 2019 8.422 8.587 8.404 8.541 1,550,212 +0.06(+0.75%)
May 16, 2019 8.541 8.623 8.450 8.477 1,400,033 -0.03(-0.32%)
May 15, 2019 8.450 8.623 8.404 8.505 5,717,843 -0.05(-0.53%)
May 14, 2019 8.395 8.651 8.358 8.550 4,282,726 +0.16(+1.85%)
May 13, 2019 8.368 8.559 8.331 8.395 3,053,463 -0.04(-0.43%)
May 10, 2019 8.431 8.559 8.340 8.431 3,447,228 +0.07(+0.87%)
May 09, 2019 8.212 8.422 8.094 8.358 1,662,583 +0.07(+0.88%)
May 08, 2019 8.540 8.631 8.258 8.285 2,497,906 -0.34(-3.90%)
May 07, 2019 8.912 9.076 8.367 8.621 4,044,198 -1.11(-11.39%)
May 06, 2019 9.666 9.821 9.666 9.730 927,163 -0.15(-1.56%)
May 03, 2019 9.812 9.975 9.766 9.884 668,259 +0.16(+1.68%)
May 02, 2019 9.675 9.730 9.575 9.721 725,976 +0.00(+0.00%)
May 01, 2019 9.784 9.884 9.703 9.721 781,281 -0.03(-0.28%)
Apr 30, 2019 9.848 9.862 9.707 9.748 951,353 -0.05(-0.56%)
Apr 29, 2019 9.802 9.839 9.762 9.802 661,875 +0.04(+0.37%)
Apr 26, 2019 9.739 9.848 9.684 9.766 479,922 +0.02(+0.19%)
Apr 25, 2019 9.748 9.807 9.584 9.748 799,642 -0.11(-1.11%)
Apr 24, 2019 9.784 9.957 9.784 9.857 629,053 +0.07(+0.74%)
Apr 23, 2019 9.875 9.939 9.739 9.784 856,804 -0.09(-0.92%)
Apr 22, 2019 9.948 9.948 9.775 9.875 730,577 -0.11(-1.09%)
Apr 18, 2019 10.00 10.18 9.948 9.984 1,261,558 -0.03(-0.27%)
Apr 17, 2019 10.05 10.09 9.948 10.01 2,008,804 -0.02(-0.18%)
Apr 16, 2019 9.839 10.11 9.834 10.03 1,244,113 +0.22(+2.22%)
Apr 15, 2019 9.812 9.848 9.739 9.812 722,722 +0.01(+0.09%)
Apr 12, 2019 9.757 9.830 9.730 9.802 624,780 +0.12(+1.22%)
Apr 11, 2019 9.603 9.693 9.530 9.684 626,584 +0.09(+0.95%)
Apr 10, 2019 9.385 9.603 9.348 9.594 429,742 +0.25(+2.72%)
Apr 09, 2019 9.466 9.475 9.321 9.339 1,366,333 -0.19(-2.00%)
Apr 08, 2019 9.475 9.530 9.412 9.530 291,933 -0.02(-0.19%)
Apr 05, 2019 9.494 9.548 9.430 9.548 681,248 +0.11(+1.15%)
Apr 04, 2019 9.394 9.485 9.371 9.439 345,920 +0.05(+0.48%)
Apr 03, 2019 9.412 9.430 9.348 9.394 407,959 +0.05(+0.58%)
Apr 02, 2019 9.385 9.394 9.257 9.339 414,160 -0.05(-0.48%)
Apr 01, 2019 9.203 9.425 9.167 9.385 655,206 +0.26(+2.89%)
Mar 29, 2019 9.112 9.148 8.976 9.121 617,845 +0.08(+0.90%)
Mar 28, 2019 9.076 9.148 8.949 9.039 440,460 +0.00(+0.00%)
Mar 27, 2019 9.067 9.121 8.971 9.039 395,448 -0.02(-0.20%)
Mar 26, 2019 9.130 9.167 8.985 9.058 590,010 +0.03(+0.30%)
Mar 25, 2019 9.012 9.148 8.985 9.030 497,086 -0.01(-0.10%)
Mar 22, 2019 9.321 9.339 8.976 9.039 1,022,697 -0.35(-3.68%)
Mar 21, 2019 9.294 9.448 9.257 9.385 398,121 +0.08(+0.88%)
Mar 20, 2019 9.376 9.430 9.185 9.303 596,340 -0.13(-1.35%)
Mar 19, 2019 9.503 9.530 9.385 9.430 854,483 -0.01(-0.10%)
Mar 18, 2019 9.376 9.485 9.321 9.439 673,060 +0.09(+0.97%)
Mar 15, 2019 9.348 9.471 9.316 9.348 1,283,022 +0.00(+0.00%)
Mar 14, 2019 9.457 9.489 9.321 9.348 888,171 -0.15(-1.53%)
Mar 13, 2019 9.448 9.548 9.439 9.494 735,601 +0.12(+1.26%)
Mar 12, 2019 9.457 9.494 9.357 9.376 571,913 -0.09(-0.96%)
Mar 11, 2019 9.139 9.512 9.121 9.466 898,091 +0.34(+3.68%)
Mar 08, 2019 9.103 9.194 9.071 9.130 584,933 -0.05(-0.50%)
Mar 07, 2019 9.357 9.357 9.112 9.176 1,074,376 -0.15(-1.66%)
Mar 06, 2019 9.494 9.494 9.294 9.330 707,722 -0.13(-1.34%)
Mar 05, 2019 9.557 9.557 9.457 9.457 703,652 -0.08(-0.86%)
Mar 04, 2019 9.575 9.675 9.530 9.539 1,384,189 -0.05(-0.47%)
Mar 01, 2019 9.521 9.584 9.366 9.584 545,857 +0.10(+1.05%)
Feb 28, 2019 9.566 9.566 9.448 9.485 554,207 -0.12(-1.23%)
Feb 27, 2019 9.557 9.630 9.521 9.603 484,705 +0.02(+0.19%)
Feb 26, 2019 9.793 9.848 9.566 9.584 1,128,426 -0.32(-3.21%)
Feb 25, 2019 9.921 10.04 9.902 9.902 838,865 +0.03(+0.28%)
Feb 22, 2019 9.902 9.930 9.821 9.875 1,120,443 +0.01(+0.09%)
Feb 21, 2019 9.948 9.975 9.784 9.866 1,022,757 -0.10(-1.00%)
Feb 20, 2019 9.930 9.993 9.898 9.966 672,853 +0.06(+0.64%)
Feb 19, 2019 9.766 9.939 9.757 9.902 593,824 +0.07(+0.74%)
Feb 15, 2019 9.766 9.921 9.675 9.830 1,012,240 +0.14(+1.41%)
Feb 14, 2019 9.630 9.757 9.603 9.693 1,030,787 +0.03(+0.28%)
Feb 13, 2019 9.457 9.721 9.457 9.666 1,160,024 +0.25(+2.60%)
Feb 12, 2019 9.412 9.539 9.412 9.421 1,399,329 +0.07(+0.78%)
Feb 11, 2019 9.294 9.421 9.239 9.348 1,788,782 +0.05(+0.49%)
Feb 08, 2019 9.176 9.385 9.139 9.303 1,669,382 +0.13(+1.39%)
Feb 07, 2019 9.330 9.385 9.108 9.176 1,692,989 -0.23(-2.42%)
Feb 06, 2019 9.448 9.511 9.312 9.403 1,756,560 -0.11(-1.14%)
Feb 05, 2019 8.996 9.566 8.924 9.511 2,193,320 +0.55(+6.16%)
Feb 04, 2019 8.896 9.014 8.869 8.960 1,387,486 +0.03(+0.30%)
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.