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

Standard Motor Products (NY: SMP )

31.80 -0.15 (-0.47%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 17, 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 4.798 4.821 4.580 4.580 186,626 -0.20(-4.10%)
Apr 29, 2008 4.761 4.813 4.655 4.776 95,794 +0.06(+1.28%)
Apr 28, 2008 4.761 4.821 4.670 4.715 110,108 -0.05(-1.11%)
Apr 25, 2008 4.813 4.828 4.708 4.768 184,378 -0.04(-0.78%)
Apr 24, 2008 4.557 4.821 4.505 4.806 264,333 +0.25(+5.45%)
Apr 23, 2008 4.595 4.670 4.482 4.557 217,570 -0.02(-0.33%)
Apr 22, 2008 4.881 4.881 4.572 4.572 291,338 -0.37(-7.47%)
Apr 21, 2008 4.987 5.009 4.678 4.941 188,596 -0.05(-1.06%)
Apr 18, 2008 4.655 5.047 4.595 4.994 232,753 +0.41(+9.05%)
Apr 17, 2008 4.580 4.738 4.535 4.580 167,942 +0.00(+0.00%)
Apr 16, 2008 4.723 4.738 4.557 4.580 168,045 -0.09(-1.94%)
Apr 15, 2008 4.655 4.746 4.595 4.670 73,898 +0.04(+0.81%)
Apr 14, 2008 4.625 4.678 4.572 4.633 99,253 +0.00(+0.00%)
Apr 11, 2008 4.731 4.761 4.618 4.633 161,828 -0.14(-2.84%)
Apr 10, 2008 4.685 4.866 4.678 4.768 119,413 +0.10(+2.10%)
Apr 09, 2008 4.972 4.972 4.670 4.670 225,750 -0.33(-6.63%)
Apr 08, 2008 4.821 5.032 4.678 5.002 97,907 +0.17(+3.43%)
Apr 07, 2008 5.039 5.039 4.813 4.836 114,302 -0.20(-3.89%)
Apr 04, 2008 4.746 5.047 4.731 5.032 127,577 +0.32(+6.71%)
Apr 03, 2008 4.791 4.889 4.685 4.715 133,472 -0.15(-3.10%)
Apr 02, 2008 5.002 5.062 4.806 4.866 159,040 -0.19(-3.73%)
Apr 01, 2008 4.610 5.054 4.610 5.054 181,476 +0.44(+9.64%)
Mar 31, 2008 5.002 5.002 4.542 4.610 305,515 -0.41(-8.25%)
Mar 28, 2008 5.137 5.205 4.715 5.024 315,911 -0.11(-2.20%)
Mar 27, 2008 5.446 5.521 5.024 5.137 317,882 -0.26(-4.88%)
Mar 26, 2008 5.401 5.710 5.182 5.401 617,445 -0.09(-1.65%)
Mar 25, 2008 4.949 5.491 4.949 5.491 212,939 +0.45(+8.97%)
Mar 24, 2008 4.542 5.130 4.535 5.039 234,711 +0.53(+11.69%)
Mar 21, 2008 4.572 4.926 4.489 4.512 431,587 +0.00(+0.00%)
Mar 20, 2008 4.572 4.926 4.489 4.512 431,587 -0.11(-2.44%)
Mar 19, 2008 4.670 4.798 4.595 4.625 178,821 +0.03(+0.66%)
Mar 18, 2008 4.610 4.678 4.384 4.595 161,966 +0.12(+2.69%)
Mar 17, 2008 4.550 4.625 4.339 4.474 211,989 -0.09(-1.98%)
Mar 14, 2008 4.859 4.859 4.520 4.565 218,557 -0.31(-6.34%)
Mar 13, 2008 4.520 4.919 4.399 4.874 285,218 +0.31(+6.77%)
Mar 12, 2008 4.723 4.941 4.550 4.565 200,858 -0.14(-3.04%)
Mar 11, 2008 4.776 5.386 4.587 4.708 624,429 -0.96(-16.89%)
Mar 10, 2008 5.544 5.936 5.544 5.665 130,233 +0.08(+1.48%)
Mar 07, 2008 5.348 5.755 5.311 5.582 113,373 +0.21(+3.93%)
Mar 06, 2008 5.612 5.649 5.356 5.371 155,323 -0.22(-3.91%)
Mar 05, 2008 5.665 5.665 5.408 5.589 167,328 -0.04(-0.67%)
Mar 04, 2008 5.537 5.793 5.461 5.627 131,958 +0.05(+0.81%)
Mar 03, 2008 5.559 5.891 5.476 5.582 451,102 +0.00(+0.00%)
Feb 29, 2008 5.838 5.996 5.559 5.582 386,251 -0.27(-4.63%)
Feb 28, 2008 5.988 6.049 5.755 5.853 401,452 -0.17(-2.87%)
Feb 27, 2008 5.853 6.132 5.845 6.026 158,509 +0.15(+2.56%)
Feb 26, 2008 5.687 6.019 5.687 5.875 132,244 +0.15(+2.63%)
Feb 25, 2008 5.506 5.755 5.393 5.725 182,351 +0.29(+5.41%)
Feb 22, 2008 5.649 5.725 5.424 5.431 198,602 -0.22(-3.87%)
Feb 21, 2008 5.838 5.943 5.612 5.649 352,200 -0.14(-2.34%)
Feb 20, 2008 5.491 5.800 5.461 5.785 208,425 +0.27(+4.92%)
Feb 19, 2008 5.627 5.680 5.461 5.514 201,522 +0.07(+1.24%)
Feb 18, 2008 5.612 5.710 5.446 5.446 0 +0.00(+0.00%)
Feb 15, 2008 5.612 5.710 5.446 5.446 334,059 -0.21(-3.73%)
Feb 14, 2008 5.883 5.958 5.469 5.657 222,856 -0.17(-2.97%)
Feb 13, 2008 5.612 5.838 5.537 5.830 137,266 +0.23(+4.17%)
Feb 12, 2008 5.687 5.725 5.567 5.597 289,937 -0.02(-0.27%)
Feb 11, 2008 5.883 5.883 5.552 5.612 197,360 -0.26(-4.36%)
Feb 08, 2008 6.049 6.064 5.800 5.868 171,121 -0.18(-2.99%)
Feb 07, 2008 6.132 6.297 5.823 6.049 195,183 -0.11(-1.71%)
Feb 06, 2008 6.101 6.478 6.056 6.154 123,595 +0.13(+2.13%)
Feb 05, 2008 6.312 6.395 6.004 6.026 158,043 -0.41(-6.32%)
Feb 04, 2008 6.553 6.666 6.365 6.433 108,129 -0.17(-2.51%)
Feb 01, 2008 6.222 6.636 6.222 6.599 188,241 +0.38(+6.05%)
Jan 31, 2008 6.305 6.305 6.094 6.222 169,852 -0.03(-0.48%)
Jan 30, 2008 6.094 6.689 6.032 6.252 154,296 +0.12(+1.97%)
Jan 29, 2008 6.192 6.327 6.101 6.132 138,973 -0.03(-0.49%)
Jan 28, 2008 5.823 6.320 5.800 6.162 255,686 +0.30(+5.14%)
Jan 25, 2008 6.026 6.395 5.741 5.860 174,970 -0.09(-1.52%)
Jan 24, 2008 5.710 6.124 5.604 5.951 198,071 +0.25(+4.36%)
Jan 23, 2008 5.122 5.943 5.122 5.702 191,433 +0.41(+7.68%)
Jan 22, 2008 5.499 5.574 5.137 5.295 227,186 -0.25(-4.48%)
Jan 21, 2008 5.778 5.966 5.461 5.544 0 +0.00(+0.00%)
Jan 18, 2008 5.778 5.966 5.461 5.544 165,595 -0.29(-4.91%)
Jan 17, 2008 6.139 6.237 5.785 5.830 135,145 -0.28(-4.56%)
Jan 16, 2008 5.634 6.245 5.634 6.109 175,569 +0.43(+7.56%)
Jan 15, 2008 5.250 5.966 5.198 5.680 278,202 +0.39(+7.41%)
Jan 14, 2008 5.243 5.363 5.145 5.288 128,108 +0.07(+1.30%)
Jan 11, 2008 5.326 5.378 5.137 5.220 190,383 -0.15(-2.80%)
Jan 10, 2008 5.235 5.439 5.198 5.371 169,707 +0.07(+1.28%)
Jan 09, 2008 5.416 5.472 5.160 5.303 197,151 -0.14(-2.63%)
Jan 08, 2008 5.649 5.800 5.431 5.446 216,789 -0.24(-4.24%)
Jan 07, 2008 5.808 5.808 5.627 5.687 208,532 -0.02(-0.26%)
Jan 04, 2008 5.762 5.838 5.634 5.702 185,379 -0.10(-1.69%)
Jan 03, 2008 6.162 6.342 5.800 5.800 237,897 -0.42(-6.78%)
Jan 02, 2008 6.184 6.403 6.147 6.222 160,634 +0.08(+1.23%)
Jan 01, 2008 6.373 6.444 6.147 6.147 0 +0.00(+0.00%)
Dec 31, 2007 6.373 6.444 6.147 6.147 180,149 -0.12(-1.92%)
Dec 28, 2007 6.508 6.697 6.252 6.267 157,151 -0.21(-3.26%)
Dec 27, 2007 7.164 7.179 6.478 6.478 143,333 -0.63(-8.90%)
Dec 26, 2007 7.156 7.231 6.870 7.111 221,701 -0.03(-0.42%)
Dec 24, 2007 6.704 7.148 6.659 7.141 101,790 +0.44(+6.52%)
Dec 21, 2007 6.380 6.704 6.230 6.704 387,844 +0.47(+7.49%)
Dec 20, 2007 5.973 6.275 5.898 6.237 153,159 +0.41(+7.12%)
Dec 19, 2007 5.725 5.891 5.725 5.823 136,738 +0.10(+1.71%)
Dec 18, 2007 5.800 5.800 5.687 5.725 158,775 +0.01(+0.13%)
Dec 17, 2007 5.808 5.815 5.657 5.717 122,665 -0.11(-1.94%)
Dec 14, 2007 5.988 6.041 5.815 5.830 100,336 -0.29(-4.68%)
Dec 13, 2007 6.162 6.162 6.004 6.117 82,733 +0.02(+0.25%)
Dec 12, 2007 6.034 6.214 6.026 6.101 106,204 +0.06(+1.00%)
Dec 11, 2007 6.252 6.327 6.026 6.041 167,802 -0.17(-2.79%)
Dec 10, 2007 6.229 6.365 6.094 6.214 198,535 +0.02(+0.24%)
Dec 07, 2007 5.958 6.229 5.958 6.199 183,627 +0.25(+4.18%)
Dec 06, 2007 5.619 6.019 5.619 5.951 186,133 +0.32(+5.76%)
Dec 05, 2007 5.649 5.755 5.612 5.627 129,038 +0.04(+0.67%)
Dec 04, 2007 5.589 5.702 5.589 5.589 167,537 -0.06(-1.07%)
Dec 03, 2007 5.612 5.823 5.537 5.649 234,963 +0.07(+1.21%)
Nov 30, 2007 5.853 5.928 5.559 5.582 302,151 -0.14(-2.50%)
Nov 29, 2007 6.026 6.207 5.687 5.725 171,101 -0.31(-5.12%)
Nov 28, 2007 5.815 6.064 5.762 6.034 175,369 +0.36(+6.37%)
Nov 27, 2007 5.589 5.725 5.574 5.672 98,836 +0.11(+2.03%)
Nov 26, 2007 5.762 5.883 5.544 5.559 165,532 -0.23(-4.03%)
Nov 23, 2007 5.883 5.883 5.725 5.793 118,417 +0.10(+1.72%)
Nov 21, 2007 5.642 5.770 5.612 5.695 89,344 -0.02(-0.26%)
Nov 20, 2007 5.695 5.875 5.589 5.710 190,769 +0.01(+0.13%)
Nov 19, 2007 5.875 5.875 5.657 5.702 146,946 -0.10(-1.69%)
Nov 16, 2007 5.891 5.928 5.740 5.800 178,954 -0.06(-1.03%)
Nov 15, 2007 5.891 5.951 5.800 5.860 138,994 -0.08(-1.27%)
Nov 14, 2007 6.041 6.086 5.898 5.936 89,211 -0.08(-1.25%)
Nov 13, 2007 5.981 6.132 5.838 6.011 195,415 +0.04(+0.63%)
Nov 12, 2007 5.958 6.101 5.951 5.973 197,540 -0.01(-0.13%)
Nov 09, 2007 5.996 6.049 5.943 5.981 192,628 -0.10(-1.61%)
Nov 08, 2007 5.966 6.124 5.913 6.079 155,987 +0.15(+2.54%)
Nov 07, 2007 5.913 6.034 5.868 5.928 210,019 -0.02(-0.38%)
Nov 06, 2007 6.101 6.373 5.883 5.951 191,035 -0.13(-2.11%)
Nov 05, 2007 6.086 6.290 6.056 6.079 122,267 -0.05(-0.86%)
Nov 02, 2007 5.988 6.169 5.793 6.132 257,147 +0.18(+3.04%)
Nov 01, 2007 6.260 6.335 5.951 5.951 328,569 -0.35(-5.50%)
Oct 31, 2007 6.553 6.779 6.252 6.297 382,866 -0.24(-3.69%)
Oct 30, 2007 6.930 6.998 6.463 6.538 337,729 +0.02(+0.23%)
Oct 29, 2007 6.139 6.666 6.139 6.523 404,638 +0.41(+6.65%)
Oct 26, 2007 6.117 6.199 5.951 6.117 176,564 +0.08(+1.37%)
Oct 25, 2007 6.064 6.290 6.034 6.034 234,977 -0.02(-0.37%)
Oct 24, 2007 6.290 6.350 6.019 6.056 237,632 -0.23(-3.71%)
Oct 23, 2007 6.508 6.584 6.214 6.290 244,004 -0.08(-1.18%)
Oct 22, 2007 6.433 6.493 6.290 6.365 176,830 -0.17(-2.54%)
Oct 19, 2007 6.832 6.847 6.531 6.531 214,134 -0.32(-4.73%)
Oct 18, 2007 6.840 6.930 6.764 6.855 105,275 +0.02(+0.33%)
Oct 17, 2007 6.787 6.855 6.471 6.832 191,566 +0.11(+1.57%)
Oct 16, 2007 6.825 6.930 6.727 6.727 163,421 -0.11(-1.65%)
Oct 15, 2007 7.171 7.171 6.802 6.840 121,603 -0.30(-4.22%)
Oct 12, 2007 7.194 7.329 7.051 7.141 182,140 -0.02(-0.21%)
Oct 11, 2007 7.246 7.299 7.118 7.156 191,167 -0.06(-0.84%)
Oct 10, 2007 7.344 7.367 7.118 7.216 227,277 -0.14(-1.94%)
Oct 09, 2007 7.156 7.359 7.126 7.359 172,316 +0.26(+3.61%)
Oct 08, 2007 7.322 7.382 7.103 7.103 208,824 -0.22(-2.98%)
Oct 05, 2007 7.269 7.382 7.156 7.322 186,388 +0.13(+1.78%)
Oct 04, 2007 7.292 7.307 7.118 7.194 149,615 -0.08(-1.14%)
Oct 03, 2007 7.638 7.691 7.254 7.277 216,789 -0.37(-4.83%)
Oct 02, 2007 7.495 7.721 7.299 7.646 242,676 +0.15(+2.01%)
Oct 01, 2007 7.081 7.495 7.058 7.495 282,237 +0.41(+5.85%)
Sep 28, 2007 7.216 7.312 6.998 7.081 204,974 -0.11(-1.57%)
Sep 27, 2007 7.344 7.374 7.156 7.194 163,554 -0.08(-1.04%)
Sep 26, 2007 7.088 7.382 6.983 7.269 185,990 +0.25(+3.54%)
Sep 25, 2007 7.322 7.329 6.968 7.020 263,652 -0.32(-4.41%)
Sep 24, 2007 7.352 7.457 7.231 7.344 221,303 +0.07(+0.93%)
Sep 21, 2007 7.209 7.450 7.088 7.277 396,274 +0.14(+1.90%)
Sep 20, 2007 7.420 7.420 7.043 7.141 277,060 -0.26(-3.46%)
Sep 19, 2007 7.578 7.826 7.352 7.397 454,421 -0.22(-2.87%)
Sep 18, 2007 7.148 7.616 7.051 7.616 338,791 +0.46(+6.42%)
Sep 17, 2007 7.246 7.405 7.005 7.156 262,457 -0.14(-1.86%)
Sep 14, 2007 6.614 7.299 6.614 7.292 273,608 +0.66(+9.88%)
Sep 13, 2007 6.629 6.840 6.546 6.636 292,327 +0.18(+2.80%)
Sep 12, 2007 6.621 6.779 6.403 6.455 263,652 -0.12(-1.83%)
Sep 11, 2007 6.433 6.734 6.380 6.576 235,906 +0.17(+2.59%)
Sep 10, 2007 6.591 6.689 6.147 6.410 464,378 -0.11(-1.73%)
Sep 07, 2007 6.697 6.749 6.425 6.523 248,916 -0.25(-3.67%)
Sep 06, 2007 6.938 7.073 6.719 6.772 222,896 -0.09(-1.32%)
Sep 05, 2007 7.164 7.164 6.817 6.862 179,883 -0.33(-4.61%)
Sep 04, 2007 7.359 7.420 7.005 7.194 270,555 -0.18(-2.45%)
Aug 31, 2007 7.465 7.559 7.344 7.374 143,906 -0.07(-0.91%)
Aug 30, 2007 7.442 7.503 7.088 7.442 229,932 -0.08(-1.00%)
Aug 29, 2007 7.382 7.563 7.209 7.518 279,184 +0.22(+2.99%)
Aug 28, 2007 7.480 7.631 7.246 7.299 371,847 -0.19(-2.52%)
Aug 27, 2007 7.382 7.638 7.382 7.487 232,056 +0.06(+0.81%)
Aug 24, 2007 7.231 7.472 7.073 7.427 387,911 +0.26(+3.57%)
Aug 23, 2007 7.457 7.570 7.171 7.171 583,858 +0.05(+0.74%)
Aug 22, 2007 6.779 7.359 6.742 7.118 388,973 +0.44(+6.54%)
Aug 21, 2007 6.817 7.028 6.629 6.681 278,388 -0.11(-1.55%)
Aug 20, 2007 6.704 6.983 6.606 6.787 274,007 +0.32(+5.01%)
Aug 17, 2007 6.523 6.591 6.297 6.463 255,952 +0.24(+3.87%)
Aug 16, 2007 6.162 6.275 5.838 6.222 386,583 +0.06(+0.98%)
Aug 15, 2007 6.132 6.305 6.034 6.162 341,977 +0.07(+1.11%)
Aug 14, 2007 6.425 6.553 6.041 6.094 564,210 -0.14(-2.29%)
Aug 13, 2007 6.260 6.629 6.184 6.237 1,115,543 +0.14(+2.22%)
Aug 10, 2007 5.687 6.342 5.559 6.101 760,422 +0.42(+7.43%)
Aug 09, 2007 5.958 6.041 5.574 5.680 859,325 -0.41(-6.80%)
Aug 08, 2007 6.252 6.327 5.552 6.094 1,404,286 -0.10(-1.58%)
Aug 07, 2007 6.712 6.712 5.838 6.192 856,139 -0.30(-4.64%)
Aug 06, 2007 8.226 8.226 5.936 6.493 891,452 -2.11(-24.52%)
Aug 03, 2007 8.919 9.062 8.512 8.602 182,538 -0.31(-3.47%)
Aug 02, 2007 9.393 9.393 8.873 8.911 185,724 -0.42(-4.52%)
Aug 01, 2007 9.340 9.416 9.077 9.333 242,942 -0.05(-0.48%)
Jul 31, 2007 9.619 9.664 9.310 9.378 173,113 -0.14(-1.43%)
Jul 30, 2007 9.627 9.634 9.167 9.514 346,093 -0.21(-2.17%)
Jul 27, 2007 9.830 10.11 9.529 9.725 252,235 -0.08(-0.84%)
Jul 26, 2007 10.47 10.48 9.619 9.808 419,905 -0.88(-8.24%)
Jul 25, 2007 10.75 10.75 10.49 10.69 242,013 -0.01(-0.07%)
Jul 24, 2007 10.93 10.93 10.49 10.70 266,705 -0.41(-3.66%)
Jul 23, 2007 11.16 11.22 11.01 11.10 206,567 -0.05(-0.47%)
Jul 20, 2007 11.48 11.49 11.01 11.16 392,026 -0.35(-3.01%)
Jul 19, 2007 11.58 11.62 11.34 11.50 75,006 +0.03(+0.26%)
Jul 18, 2007 11.72 11.77 11.11 11.47 113,505 -0.34(-2.87%)
Jul 17, 2007 11.93 11.98 11.45 11.81 131,162 -0.11(-0.89%)
Jul 16, 2007 12.04 12.23 11.82 11.92 129,303 -0.11(-0.94%)
Jul 13, 2007 12.04 12.08 11.72 12.03 101,425 -0.02(-0.13%)
Jul 12, 2007 11.88 12.08 11.69 12.04 166,740 +0.28(+2.37%)
Jul 11, 2007 11.63 11.95 11.59 11.77 134,879 +0.17(+1.49%)
Jul 10, 2007 11.70 11.73 11.53 11.59 205,770 -0.14(-1.16%)
Jul 09, 2007 12.01 12.17 11.63 11.73 269,360 -0.29(-2.38%)
Jul 06, 2007 12.15 12.34 11.96 12.01 150,146 -0.08(-0.68%)
Jul 05, 2007 12.20 12.29 11.95 12.10 171,387 -0.10(-0.80%)
Jul 03, 2007 12.08 12.29 12.08 12.20 86,025 +0.11(+0.94%)
Jul 02, 2007 11.44 12.58 11.44 12.08 438,491 +0.76(+6.72%)
Jun 29, 2007 11.13 11.33 10.89 11.32 281,574 +0.17(+1.55%)
Jun 28, 2007 11.87 11.92 11.12 11.15 238,163 -0.68(-5.73%)
Jun 27, 2007 10.99 11.95 10.99 11.83 330,693 +0.87(+7.90%)
Jun 26, 2007 11.10 11.25 10.88 10.96 97,973 -0.06(-0.55%)
Jun 25, 2007 11.03 11.22 10.93 11.02 190,504 +0.02(+0.21%)
Jun 22, 2007 11.15 11.15 10.71 11.00 1,163,468 -0.14(-1.28%)
Jun 21, 2007 11.46 11.46 11.00 11.14 168,068 -0.37(-3.21%)
Jun 20, 2007 11.28 11.77 11.25 11.51 269,758 +0.31(+2.76%)
Jun 19, 2007 11.06 11.31 10.90 11.20 240,818 +0.17(+1.57%)
Jun 18, 2007 10.85 11.26 10.66 11.03 153,730 +0.19(+1.74%)
Jun 15, 2007 11.12 11.16 10.46 10.84 201,788 -0.13(-1.17%)
Jun 14, 2007 10.85 11.13 10.85 10.97 79,785 +0.13(+1.18%)
Jun 13, 2007 10.67 10.95 10.67 10.84 92,928 +0.16(+1.48%)
Jun 12, 2007 10.72 10.80 10.61 10.68 192,495 +0.02(+0.14%)
Jun 11, 2007 10.91 11.01 10.62 10.67 112,576 -0.21(-1.94%)
Jun 08, 2007 11.23 11.23 10.68 10.88 187,450 -0.34(-3.02%)
Jun 07, 2007 11.30 11.39 11.04 11.22 119,214 -0.07(-0.60%)
Jun 06, 2007 11.83 11.83 11.06 11.28 413,754 -0.63(-5.25%)
Jun 05, 2007 11.99 12.13 11.74 11.91 155,996 -0.08(-0.69%)
Jun 04, 2007 11.86 12.18 11.83 11.99 138,729 +0.09(+0.76%)
Jun 01, 2007 11.76 12.24 11.71 11.90 122,002 +0.19(+1.61%)
May 31, 2007 12.00 12.19 11.68 11.71 110,903 -0.23(-1.89%)
May 30, 2007 12.06 12.23 11.65 11.94 123,077 -0.13(-1.06%)
May 29, 2007 11.77 12.07 11.65 12.07 118,019 +0.20(+1.71%)
May 25, 2007 11.77 11.98 11.77 11.86 64,120 +0.05(+0.45%)
May 24, 2007 12.21 12.23 11.72 11.81 157,713 -0.38(-3.15%)
May 23, 2007 11.86 12.20 11.71 12.20 121,471 +0.29(+2.40%)
May 22, 2007 12.12 12.20 11.81 11.91 194,853 -0.15(-1.25%)
May 21, 2007 11.96 12.30 11.90 12.06 127,179 +0.07(+0.57%)
May 18, 2007 11.80 12.26 11.72 11.99 167,537 +0.13(+1.08%)
May 17, 2007 12.28 12.34 11.66 11.86 205,239 -0.41(-3.32%)
May 16, 2007 12.29 12.55 12.13 12.27 125,453 -0.02(-0.12%)
May 15, 2007 12.82 12.82 12.15 12.29 370,492 -0.59(-4.56%)
May 14, 2007 13.60 13.62 12.87 12.87 207,567 -0.75(-5.53%)
May 11, 2007 13.69 13.88 13.51 13.63 154,394 -0.28(-2.00%)
May 10, 2007 14.16 14.16 13.81 13.91 111,780 -0.28(-1.96%)
May 09, 2007 14.54 14.18 13.64 14.18 217,331 +0.00(+0.00%)
May 08, 2007 13.91 14.18 13.60 14.18 203,192 +0.23(+1.67%)
May 07, 2007 14.52 14.54 13.91 13.95 100,933 -0.55(-3.79%)
May 04, 2007 14.52 14.54 14.33 14.50 91,866 -0.04(-0.26%)
May 03, 2007 14.56 14.56 14.30 14.54 134,481 -0.02(-0.10%)
May 02, 2007 14.01 14.65 13.97 14.55 243,616 +0.57(+4.04%)
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.