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

Myers Industries (NY: MYE )

15.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2008 8.284 8.468 8.165 8.303 251,705 +0.03(+0.32%)
Apr 29, 2008 8.614 8.614 8.257 8.277 322,338 -0.34(-3.91%)
Apr 28, 2008 8.620 8.812 8.409 8.614 176,946 -0.02(-0.23%)
Apr 25, 2008 8.614 8.647 8.396 8.633 232,980 +0.01(+0.08%)
Apr 24, 2008 8.284 8.627 8.178 8.627 224,292 +0.36(+4.39%)
Apr 23, 2008 8.317 8.317 8.185 8.264 111,402 -0.05(-0.63%)
Apr 22, 2008 8.548 8.600 8.158 8.317 154,804 -0.28(-3.30%)
Apr 21, 2008 8.429 8.647 8.396 8.600 135,442 +0.12(+1.40%)
Apr 18, 2008 8.350 8.515 8.244 8.482 302,658 +0.29(+3.55%)
Apr 17, 2008 8.119 8.204 7.822 8.191 285,089 +0.03(+0.32%)
Apr 16, 2008 8.013 8.178 7.782 8.165 267,207 +0.19(+2.40%)
Apr 15, 2008 7.445 8.000 7.214 7.973 490,228 +0.56(+7.57%)
Apr 14, 2008 7.848 7.921 7.399 7.412 357,857 -0.50(-6.26%)
Apr 11, 2008 8.237 8.237 7.868 7.907 185,116 -0.41(-4.92%)
Apr 10, 2008 8.158 8.317 8.033 8.317 184,987 +0.16(+1.94%)
Apr 09, 2008 8.317 8.449 7.980 8.158 202,864 -0.17(-1.98%)
Apr 08, 2008 8.066 8.383 7.954 8.323 223,469 +0.20(+2.44%)
Apr 07, 2008 8.251 8.251 8.066 8.125 452,132 -0.17(-2.07%)
Apr 04, 2008 8.581 8.818 7.881 8.297 1,485,731 -0.68(-7.57%)
Apr 03, 2008 8.944 9.043 8.680 8.977 215,136 -0.03(-0.29%)
Apr 02, 2008 8.851 9.010 8.627 9.003 222,448 +0.17(+1.87%)
Apr 01, 2008 8.798 8.838 8.574 8.838 181,805 +0.17(+1.98%)
Mar 31, 2008 8.825 8.825 8.330 8.666 263,163 -0.13(-1.50%)
Mar 28, 2008 8.937 9.003 8.627 8.798 238,506 -0.15(-1.62%)
Mar 27, 2008 9.227 9.227 8.699 8.944 342,703 -0.31(-3.35%)
Mar 26, 2008 9.227 9.267 9.135 9.254 177,412 -0.03(-0.36%)
Mar 25, 2008 9.241 9.313 9.109 9.287 239,074 +0.10(+1.08%)
Mar 24, 2008 9.194 9.300 9.122 9.188 183,017 -0.04(-0.43%)
Mar 21, 2008 8.812 9.234 8.706 9.227 838,325 +0.00(+0.00%)
Mar 20, 2008 8.812 9.234 8.706 9.227 838,325 +0.61(+7.04%)
Mar 19, 2008 8.739 8.977 8.567 8.620 317,705 -0.11(-1.21%)
Mar 18, 2008 8.567 8.864 8.138 8.726 398,074 +0.38(+4.51%)
Mar 17, 2008 8.072 8.416 7.987 8.350 293,616 +0.03(+0.40%)
Mar 14, 2008 8.548 8.548 8.145 8.317 298,858 -0.14(-1.64%)
Mar 13, 2008 7.907 8.508 7.742 8.455 359,269 +0.47(+5.87%)
Mar 12, 2008 8.026 8.317 7.855 7.987 248,967 +0.02(+0.25%)
Mar 11, 2008 7.841 8.119 7.379 7.967 309,716 +0.35(+4.59%)
Mar 10, 2008 7.894 7.947 7.551 7.617 361,187 -0.26(-3.35%)
Mar 07, 2008 7.808 8.053 7.808 7.881 327,386 -0.09(-1.08%)
Mar 06, 2008 7.907 8.053 7.888 7.967 261,604 -0.09(-1.15%)
Mar 05, 2008 7.888 8.191 7.888 8.059 350,138 +0.06(+0.74%)
Mar 04, 2008 7.987 8.086 7.762 8.000 454,761 -0.05(-0.66%)
Mar 03, 2008 8.033 8.686 8.033 8.053 584,584 +0.02(+0.25%)
Feb 29, 2008 9.505 9.505 7.907 8.033 1,450,403 -1.53(-16.01%)
Feb 28, 2008 9.670 9.795 9.359 9.564 327,600 -0.09(-0.96%)
Feb 27, 2008 9.531 9.960 9.313 9.656 595,565 +0.05(+0.55%)
Feb 26, 2008 8.977 9.683 8.874 9.604 442,908 +0.57(+6.36%)
Feb 25, 2008 8.805 9.043 8.587 9.029 261,648 +0.15(+1.63%)
Feb 22, 2008 8.845 8.904 8.488 8.884 210,743 +0.06(+0.67%)
Feb 21, 2008 8.633 9.036 8.548 8.825 573,895 +0.24(+2.85%)
Feb 20, 2008 8.284 8.581 8.152 8.581 500,571 +0.27(+3.26%)
Feb 19, 2008 8.336 8.369 8.231 8.310 289,525 -0.03(-0.32%)
Feb 18, 2008 8.581 8.581 8.264 8.336 0 +0.00(+0.00%)
Feb 15, 2008 8.581 8.581 8.264 8.336 276,799 -0.28(-3.29%)
Feb 14, 2008 8.666 8.686 8.251 8.620 361,338 +0.01(+0.15%)
Feb 13, 2008 8.086 8.607 7.769 8.607 354,540 +0.58(+7.24%)
Feb 12, 2008 8.026 8.079 7.848 8.026 280,465 +0.03(+0.33%)
Feb 11, 2008 8.086 8.086 7.888 8.000 469,967 -0.07(-0.82%)
Feb 08, 2008 8.105 8.112 7.808 8.066 330,886 +0.01(+0.16%)
Feb 07, 2008 7.782 8.204 7.683 8.053 292,078 +0.26(+3.30%)
Feb 06, 2008 7.841 7.954 7.597 7.795 343,612 -0.01(-0.17%)
Feb 05, 2008 7.789 7.907 7.610 7.808 199,828 -0.13(-1.58%)
Feb 04, 2008 8.119 8.191 7.848 7.934 235,885 -0.18(-2.20%)
Feb 01, 2008 7.756 8.244 7.591 8.112 369,065 +0.36(+4.68%)
Jan 31, 2008 7.261 7.775 7.194 7.749 345,355 +0.50(+6.92%)
Jan 30, 2008 7.313 7.472 7.228 7.247 265,587 -0.11(-1.44%)
Jan 29, 2008 7.399 7.432 7.188 7.353 210,802 +0.03(+0.36%)
Jan 28, 2008 7.102 7.412 6.851 7.327 283,768 +0.22(+3.16%)
Jan 25, 2008 7.478 7.643 7.062 7.102 316,269 -0.17(-2.36%)
Jan 24, 2008 7.320 7.525 7.201 7.274 488,527 +0.20(+2.89%)
Jan 23, 2008 6.574 7.069 6.422 7.069 631,073 +0.35(+5.21%)
Jan 22, 2008 6.864 7.062 6.541 6.719 550,268 -0.42(-5.83%)
Jan 21, 2008 7.333 7.340 6.963 7.135 0 +0.00(+0.00%)
Jan 18, 2008 7.333 7.340 6.963 7.135 427,394 -0.16(-2.17%)
Jan 17, 2008 7.657 7.749 7.228 7.293 321,041 -0.32(-4.25%)
Jan 16, 2008 7.808 7.815 7.492 7.617 319,675 -0.24(-3.11%)
Jan 15, 2008 7.987 7.987 7.624 7.861 375,828 -0.22(-2.78%)
Jan 14, 2008 8.383 8.455 7.881 8.086 298,526 -0.29(-3.47%)
Jan 11, 2008 8.402 8.534 8.099 8.376 235,589 +0.03(+0.32%)
Jan 10, 2008 8.000 8.574 8.000 8.350 609,659 +0.27(+3.35%)
Jan 09, 2008 8.680 8.680 7.360 8.079 941,344 -0.60(-6.92%)
Jan 08, 2008 9.076 9.142 8.660 8.680 423,607 -0.32(-3.59%)
Jan 07, 2008 9.076 9.142 8.937 9.003 456,920 -0.01(-0.07%)
Jan 04, 2008 9.313 9.313 9.010 9.010 369,065 -0.34(-3.60%)
Jan 03, 2008 9.419 9.505 9.267 9.346 354,672 -0.07(-0.77%)
Jan 02, 2008 9.557 9.663 9.392 9.419 442,090 -0.13(-1.38%)
Jan 01, 2008 9.564 9.623 9.472 9.551 0 +0.00(+0.00%)
Dec 31, 2007 9.564 9.623 9.472 9.551 383,723 -0.04(-0.41%)
Dec 28, 2007 9.637 9.703 9.531 9.590 395,578 +0.09(+0.90%)
Dec 27, 2007 9.821 9.821 9.432 9.505 505,116 -0.32(-3.23%)
Dec 26, 2007 9.623 9.821 9.564 9.821 454,514 -0.01(-0.07%)
Dec 24, 2007 9.934 9.934 9.637 9.828 134,233 -0.10(-1.00%)
Dec 21, 2007 9.274 9.927 9.109 9.927 1,498,427 +0.88(+9.70%)
Dec 20, 2007 9.029 9.049 8.792 9.049 883,272 +0.09(+1.03%)
Dec 19, 2007 9.300 9.300 8.878 8.957 453,680 -0.34(-3.69%)
Dec 18, 2007 9.465 9.465 9.076 9.300 576,627 -0.12(-1.26%)
Dec 17, 2007 9.399 9.571 9.399 9.419 589,255 +0.01(+0.14%)
Dec 14, 2007 9.815 9.914 9.379 9.406 749,695 -0.36(-3.65%)
Dec 13, 2007 10.10 10.15 9.755 9.762 801,870 -0.40(-3.96%)
Dec 12, 2007 10.24 10.24 9.729 10.16 2,426,398 +0.15(+1.45%)
Dec 11, 2007 9.986 10.23 9.934 10.02 2,045,920 +0.13(+1.34%)
Dec 10, 2007 10.90 11.09 9.868 9.887 8,757,808 -4.34(-30.52%)
Dec 07, 2007 14.36 14.36 14.15 14.23 180,745 -0.11(-0.78%)
Dec 06, 2007 13.90 14.36 13.90 14.34 478,452 +0.39(+2.79%)
Dec 05, 2007 13.60 13.99 13.51 13.95 469,664 +0.40(+2.92%)
Dec 04, 2007 13.47 13.79 13.34 13.56 826,949 +0.21(+1.58%)
Dec 03, 2007 13.23 13.55 12.94 13.35 976,599 +0.17(+1.30%)
Nov 30, 2007 12.03 13.37 10.86 13.17 3,693,534 +1.25(+10.46%)
Nov 29, 2007 12.08 12.16 11.89 11.93 192,108 -0.12(-0.99%)
Nov 28, 2007 11.96 12.14 11.89 12.05 315,281 +0.24(+2.01%)
Nov 27, 2007 11.70 12.01 11.70 11.81 404,063 +0.09(+0.79%)
Nov 26, 2007 12.13 12.24 11.67 11.72 325,735 -0.30(-2.53%)
Nov 23, 2007 11.86 12.09 11.86 12.02 106,810 +0.22(+1.90%)
Nov 21, 2007 12.07 12.26 11.66 11.79 644,289 -0.36(-2.99%)
Nov 20, 2007 12.54 12.64 11.98 12.16 459,513 -0.35(-2.80%)
Nov 19, 2007 12.67 12.67 12.13 12.51 351,339 -0.17(-1.35%)
Nov 16, 2007 12.67 12.71 12.29 12.68 409,365 -0.02(-0.16%)
Nov 15, 2007 13.10 13.10 12.53 12.70 711,087 -0.34(-2.63%)
Nov 14, 2007 13.63 13.67 13.00 13.04 350,733 -0.59(-4.36%)
Nov 13, 2007 13.50 13.64 13.41 13.64 699,194 +0.24(+1.77%)
Nov 12, 2007 13.46 13.53 13.38 13.40 325,832 -0.05(-0.34%)
Nov 09, 2007 13.50 13.50 13.27 13.45 623,442 -0.03(-0.24%)
Nov 08, 2007 13.33 13.53 13.20 13.48 772,624 +0.32(+2.46%)
Nov 07, 2007 13.41 13.46 12.98 13.15 357,854 -0.37(-2.73%)
Nov 06, 2007 13.54 13.67 13.37 13.52 193,092 -0.09(-0.68%)
Nov 05, 2007 13.66 13.70 13.52 13.62 220,590 -0.18(-1.29%)
Nov 02, 2007 13.77 13.80 13.64 13.79 281,495 +0.12(+0.87%)
Nov 01, 2007 13.80 13.93 13.68 13.68 611,018 -0.31(-2.22%)
Oct 31, 2007 13.83 13.99 13.74 13.99 333,158 +0.20(+1.49%)
Oct 30, 2007 13.66 13.78 13.63 13.78 157,716 +0.12(+0.87%)
Oct 29, 2007 13.54 13.70 13.54 13.66 405,426 +0.15(+1.07%)
Oct 26, 2007 13.60 13.60 13.43 13.52 133,475 +0.01(+0.10%)
Oct 25, 2007 13.43 13.50 13.24 13.50 177,109 +0.04(+0.29%)
Oct 24, 2007 13.33 13.46 13.20 13.46 166,655 +0.03(+0.25%)
Oct 23, 2007 13.60 13.65 13.39 13.43 158,170 -0.15(-1.07%)
Oct 22, 2007 13.27 13.60 13.21 13.58 152,868 +0.21(+1.58%)
Oct 19, 2007 13.74 13.74 13.37 13.37 281,344 -0.39(-2.83%)
Oct 18, 2007 13.46 13.76 13.46 13.76 176,200 +0.26(+1.91%)
Oct 17, 2007 13.56 13.58 13.46 13.50 146,656 +0.02(+0.15%)
Oct 16, 2007 13.49 13.60 13.48 13.48 105,447 -0.01(-0.10%)
Oct 15, 2007 13.52 13.53 13.45 13.49 203,622 -0.03(-0.24%)
Oct 12, 2007 13.46 13.52 13.40 13.52 209,531 +0.06(+0.44%)
Oct 11, 2007 13.49 13.50 13.32 13.46 265,587 -0.01(-0.10%)
Oct 10, 2007 13.53 13.53 13.42 13.48 106,659 -0.08(-0.58%)
Oct 09, 2007 13.46 13.56 13.42 13.56 151,353 +0.06(+0.44%)
Oct 08, 2007 13.36 13.53 13.29 13.50 208,925 +0.13(+0.99%)
Oct 05, 2007 13.27 13.37 13.24 13.37 158,776 +0.07(+0.50%)
Oct 04, 2007 13.21 13.39 13.17 13.30 283,768 +0.09(+0.65%)
Oct 03, 2007 13.20 13.25 13.12 13.21 281,495 -0.04(-0.30%)
Oct 02, 2007 13.20 13.27 13.08 13.25 241,347 +0.12(+0.90%)
Oct 01, 2007 13.05 13.13 12.99 13.13 292,404 +0.05(+0.40%)
Sep 28, 2007 12.83 13.22 12.83 13.08 581,323 +0.25(+1.95%)
Sep 27, 2007 12.45 12.86 12.45 12.83 228,317 +0.41(+3.29%)
Sep 26, 2007 12.34 12.58 12.31 12.42 510,874 +0.17(+1.35%)
Sep 25, 2007 12.29 12.58 12.17 12.26 1,307,940 -0.08(-0.64%)
Sep 24, 2007 13.10 13.17 12.22 12.34 1,127,801 -0.71(-5.42%)
Sep 21, 2007 13.93 13.93 12.99 13.04 762,068 -0.83(-5.95%)
Sep 20, 2007 13.66 13.89 13.64 13.87 164,988 +0.21(+1.55%)
Sep 19, 2007 13.73 13.75 13.62 13.66 350,885 -0.03(-0.24%)
Sep 18, 2007 13.84 13.84 13.58 13.69 225,742 -0.11(-0.77%)
Sep 17, 2007 13.96 13.96 13.76 13.79 510,419 -0.18(-1.28%)
Sep 14, 2007 13.90 13.98 13.82 13.97 193,926 -0.06(-0.42%)
Sep 13, 2007 14.03 14.09 13.97 14.03 246,043 -0.02(-0.14%)
Sep 12, 2007 13.96 14.05 13.89 14.05 239,983 +0.09(+0.61%)
Sep 11, 2007 13.83 13.97 13.79 13.97 486,178 +0.15(+1.05%)
Sep 10, 2007 13.87 13.89 13.78 13.82 247,558 +0.13(+0.92%)
Sep 07, 2007 13.73 13.85 13.68 13.70 130,900 -0.18(-1.29%)
Sep 06, 2007 13.84 13.90 13.80 13.87 151,504 +0.07(+0.48%)
Sep 05, 2007 13.93 13.95 13.75 13.81 138,778 -0.11(-0.81%)
Sep 04, 2007 14.01 14.05 13.91 13.92 281,344 -0.14(-0.99%)
Aug 31, 2007 14.07 14.12 13.99 14.06 517,540 +0.13(+0.95%)
Aug 30, 2007 13.97 14.16 13.89 13.93 179,381 -0.16(-1.12%)
Aug 29, 2007 13.99 14.14 13.87 14.09 176,654 +0.11(+0.76%)
Aug 28, 2007 13.96 14.07 13.89 13.98 209,985 -0.08(-0.56%)
Aug 27, 2007 14.09 14.13 13.98 14.06 177,563 -0.09(-0.65%)
Aug 24, 2007 14.09 14.18 14.00 14.15 145,747 +0.05(+0.33%)
Aug 23, 2007 14.14 14.16 14.05 14.11 305,433 +0.01(+0.05%)
Aug 22, 2007 14.02 14.31 13.89 14.10 377,852 +0.18(+1.33%)
Aug 21, 2007 13.46 14.02 13.40 13.91 221,651 +0.51(+3.84%)
Aug 20, 2007 13.15 13.42 13.12 13.40 188,017 +0.31(+2.37%)
Aug 17, 2007 13.20 13.25 12.96 13.09 607,231 +0.32(+2.48%)
Aug 16, 2007 13.41 13.62 12.61 12.77 700,709 -0.63(-4.68%)
Aug 15, 2007 13.46 13.79 13.40 13.40 286,798 +0.00(+0.00%)
Aug 14, 2007 13.70 13.82 13.37 13.40 215,136 -0.30(-2.22%)
Aug 13, 2007 13.89 14.18 13.68 13.70 182,714 -0.11(-0.76%)
Aug 10, 2007 13.67 13.92 13.22 13.81 665,257 -0.03(-0.19%)
Aug 09, 2007 13.80 13.92 13.23 13.83 515,722 -0.28(-2.01%)
Aug 08, 2007 13.79 14.23 13.76 14.12 665,560 +0.43(+3.13%)
Aug 07, 2007 13.73 14.04 13.45 13.69 538,599 -0.23(-1.66%)
Aug 06, 2007 14.65 14.65 13.87 13.92 508,752 -0.22(-1.59%)
Aug 03, 2007 14.24 14.46 14.14 14.14 433,303 -0.31(-2.15%)
Aug 02, 2007 14.18 14.53 14.18 14.46 1,248,550 +0.30(+2.15%)
Aug 01, 2007 14.09 14.20 14.09 14.15 673,741 +0.03(+0.23%)
Jul 31, 2007 14.19 14.59 14.06 14.12 887,514 +0.13(+0.94%)
Jul 30, 2007 13.93 14.12 13.90 13.99 1,325,515 +0.10(+0.71%)
Jul 27, 2007 14.07 14.24 13.86 13.89 774,340 -0.20(-1.41%)
Jul 26, 2007 14.26 14.47 13.37 14.09 669,044 -0.37(-2.56%)
Jul 25, 2007 14.55 14.61 14.42 14.46 499,208 -0.12(-0.82%)
Jul 24, 2007 14.63 14.65 14.56 14.57 566,476 -0.06(-0.41%)
Jul 23, 2007 14.60 14.76 14.59 14.63 449,969 +0.03(+0.23%)
Jul 20, 2007 14.71 14.77 14.52 14.60 1,284,911 -0.10(-0.67%)
Jul 19, 2007 14.65 14.71 14.63 14.70 525,654 +0.05(+0.36%)
Jul 18, 2007 14.61 14.65 14.59 14.65 361,490 +0.03(+0.23%)
Jul 17, 2007 14.65 14.70 14.61 14.61 382,094 -0.01(-0.09%)
Jul 16, 2007 14.63 14.65 14.59 14.63 273,769 +0.00(+0.00%)
Jul 13, 2007 14.69 14.71 14.62 14.63 664,499 -0.07(-0.49%)
Jul 12, 2007 14.75 14.80 14.70 14.70 192,714 +0.01(+0.04%)
Jul 11, 2007 14.70 14.73 14.68 14.69 261,497 -0.01(-0.09%)
Jul 10, 2007 14.72 14.75 14.69 14.71 386,791 +0.00(+0.00%)
Jul 09, 2007 14.69 14.76 14.67 14.71 409,517 +0.03(+0.18%)
Jul 06, 2007 14.67 14.69 14.64 14.68 295,282 +0.01(+0.09%)
Jul 05, 2007 14.67 14.72 14.66 14.67 157,564 -0.01(-0.04%)
Jul 03, 2007 14.69 14.69 14.63 14.67 179,533 -0.02(-0.13%)
Jul 02, 2007 14.63 14.69 14.59 14.69 301,039 +0.10(+0.68%)
Jun 29, 2007 14.63 14.65 14.58 14.59 363,005 -0.01(-0.09%)
Jun 28, 2007 14.61 14.63 14.59 14.61 580,263 +0.01(+0.05%)
Jun 27, 2007 14.59 14.65 14.42 14.60 491,178 +0.03(+0.18%)
Jun 26, 2007 14.67 14.68 14.54 14.57 575,415 -0.07(-0.45%)
Jun 25, 2007 14.69 14.71 14.61 14.64 334,067 -0.06(-0.40%)
Jun 22, 2007 14.68 14.70 14.65 14.70 1,134,922 +0.03(+0.23%)
Jun 21, 2007 14.69 14.70 14.66 14.67 637,380 -0.02(-0.13%)
Jun 20, 2007 14.71 14.71 14.68 14.69 458,756 +0.00(+0.00%)
Jun 19, 2007 14.59 14.71 14.59 14.69 805,399 +0.09(+0.59%)
Jun 18, 2007 14.59 14.65 14.59 14.60 317,099 -0.01(-0.05%)
Jun 15, 2007 14.72 14.72 14.57 14.61 1,515,956 +0.02(+0.14%)
Jun 14, 2007 14.59 14.59 14.56 14.59 882,060 +0.02(+0.14%)
Jun 13, 2007 14.59 14.61 14.55 14.57 1,032,201 +0.00(+0.00%)
Jun 12, 2007 14.59 14.59 14.56 14.57 1,597,920 -0.02(-0.14%)
Jun 11, 2007 14.58 14.59 14.57 14.59 492,996 +0.01(+0.09%)
Jun 08, 2007 14.57 14.61 14.57 14.57 1,985,469 -0.01(-0.09%)
Jun 07, 2007 14.59 14.61 14.57 14.59 513,601 -0.03(-0.18%)
Jun 06, 2007 14.61 14.63 14.58 14.61 552,992 -0.02(-0.14%)
Jun 05, 2007 14.65 14.69 14.60 14.63 617,836 -0.07(-0.49%)
Jun 04, 2007 14.65 14.73 14.63 14.71 346,036 +0.03(+0.18%)
Jun 01, 2007 14.65 14.82 14.65 14.68 684,498 +0.05(+0.32%)
May 31, 2007 14.67 14.67 14.59 14.63 338,158 +0.01(+0.05%)
May 30, 2007 14.59 14.65 14.59 14.63 351,642 -0.03(-0.18%)
May 29, 2007 14.65 14.69 14.61 14.65 306,645 +0.02(+0.14%)
May 25, 2007 14.65 14.68 14.60 14.63 423,152 +0.07(+0.45%)
May 24, 2007 14.69 14.75 14.56 14.57 662,075 -0.12(-0.81%)
May 23, 2007 14.73 14.75 14.69 14.69 781,216 -0.06(-0.40%)
May 22, 2007 14.77 14.86 14.73 14.75 523,297 -0.03(-0.18%)
May 21, 2007 14.76 14.82 14.76 14.77 206,500 +0.01(+0.04%)
May 18, 2007 14.72 14.79 14.71 14.77 154,080 +0.05(+0.31%)
May 17, 2007 14.78 14.77 14.70 14.72 160,898 -0.06(-0.40%)
May 16, 2007 14.75 14.79 14.73 14.78 342,097 +0.02(+0.13%)
May 15, 2007 14.76 14.82 14.72 14.76 689,498 -0.02(-0.13%)
May 14, 2007 14.82 14.82 14.73 14.78 595,565 -0.04(-0.27%)
May 11, 2007 14.84 14.85 14.75 14.82 269,526 +0.03(+0.22%)
May 10, 2007 14.71 14.82 14.70 14.79 469,058 +0.01(+0.09%)
May 09, 2007 14.73 14.82 14.69 14.77 594,504 +0.01(+0.04%)
May 08, 2007 14.75 14.77 14.69 14.77 701,012 +0.01(+0.04%)
May 07, 2007 14.79 14.82 14.69 14.76 752,827 -0.03(-0.18%)
May 04, 2007 14.77 14.82 14.77 14.79 605,564 -0.01(-0.04%)
May 03, 2007 14.83 14.85 14.79 14.79 362,096 -0.02(-0.13%)
May 02, 2007 14.76 14.86 14.74 14.81 695,406 +0.03(+0.22%)
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.