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

Standard Motor Products (NY: SMP )

31.73 -0.22 (-0.69%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2008 2.599 3.254 2.584 3.172 202,916 +0.61(+23.82%)
Oct 30, 2008 2.335 2.893 2.320 2.561 240,420 +0.40(+18.47%)
Oct 29, 2008 2.079 2.305 1.959 2.162 115,017 +0.11(+5.13%)
Oct 28, 2008 2.298 2.366 2.057 2.057 154,840 -0.02(-0.73%)
Oct 27, 2008 2.245 2.275 2.072 2.072 77,231 -0.15(-6.78%)
Oct 24, 2008 2.448 2.463 2.222 2.222 122,037 -0.18(-7.52%)
Oct 23, 2008 2.735 2.818 2.403 2.403 173,984 -0.28(-10.39%)
Oct 22, 2008 2.787 2.946 2.674 2.682 77,301 -0.14(-5.07%)
Oct 21, 2008 2.998 3.149 2.825 2.825 109,570 -0.15(-5.06%)
Oct 20, 2008 3.134 3.149 2.900 2.976 136,944 -0.16(-5.05%)
Oct 17, 2008 3.548 3.563 3.134 3.134 142,145 -0.34(-9.76%)
Oct 16, 2008 3.134 3.722 3.013 3.473 194,596 +0.53(+18.21%)
Oct 15, 2008 3.383 3.383 2.938 2.938 63,309 -0.38(-11.36%)
Oct 14, 2008 3.646 3.782 3.247 3.315 114,577 -0.10(-2.87%)
Oct 13, 2008 3.239 3.797 3.209 3.413 156,409 +0.41(+13.53%)
Oct 10, 2008 2.787 3.729 2.659 3.006 259,567 +0.26(+9.31%)
Oct 09, 2008 3.563 3.789 2.727 2.750 111,913 -0.86(-23.80%)
Oct 08, 2008 3.797 3.797 3.518 3.609 83,892 -0.12(-3.23%)
Oct 07, 2008 4.061 4.136 3.616 3.729 132,955 -0.31(-7.65%)
Oct 06, 2008 4.445 4.528 3.932 4.038 178,236 -0.44(-9.92%)
Oct 03, 2008 4.550 4.671 4.377 4.482 0 -0.06(-1.33%)
Oct 02, 2008 4.739 4.784 4.535 4.543 109,079 -0.27(-5.63%)
Oct 01, 2008 4.693 4.859 4.686 4.814 120,777 +0.13(+2.73%)
Sep 30, 2008 5.047 5.115 4.686 4.686 116,028 -0.43(-8.39%)
Sep 29, 2008 4.693 5.273 4.686 5.115 155,987 +0.35(+7.27%)
Sep 26, 2008 4.754 4.821 4.686 4.769 0 -0.08(-1.56%)
Sep 25, 2008 4.821 4.934 4.671 4.844 92,172 +0.12(+2.55%)
Sep 24, 2008 5.017 5.296 4.723 4.723 82,475 -0.26(-5.14%)
Sep 23, 2008 5.349 5.409 4.972 4.980 49,380 -0.42(-7.81%)
Sep 22, 2008 5.507 5.838 4.889 5.402 98,443 -0.14(-2.58%)
Sep 19, 2008 5.319 5.545 5.168 5.545 0 +0.22(+4.10%)
Sep 18, 2008 5.002 5.341 4.833 5.326 137,151 +0.37(+7.45%)
Sep 17, 2008 5.160 5.221 4.904 4.957 88,812 -0.29(-5.46%)
Sep 16, 2008 5.266 5.273 4.972 5.243 89,431 +0.00(+0.00%)
Sep 15, 2008 5.575 5.650 5.228 5.243 96,520 -0.44(-7.69%)
Sep 12, 2008 5.341 5.793 5.198 5.680 110,671 +0.29(+5.45%)
Sep 11, 2008 5.371 5.424 5.236 5.386 97,014 +0.02(+0.28%)
Sep 10, 2008 5.628 5.650 5.364 5.371 78,185 -0.23(-4.17%)
Sep 09, 2008 5.635 5.823 5.560 5.605 81,987 -0.04(-0.67%)
Sep 08, 2008 5.718 5.741 5.417 5.643 117,521 -0.03(-0.53%)
Sep 05, 2008 5.266 5.673 5.266 5.673 0 +0.32(+5.91%)
Sep 04, 2008 5.371 5.439 5.311 5.356 80,116 -0.07(-1.25%)
Sep 03, 2008 5.319 5.590 5.251 5.424 149,071 +0.08(+1.55%)
Sep 02, 2008 5.319 5.560 5.228 5.341 123,013 +0.14(+2.61%)
Aug 29, 2008 5.304 5.386 5.198 5.206 0 -0.06(-1.14%)
Aug 28, 2008 5.319 5.394 5.228 5.266 109,210 -0.06(-1.13%)
Aug 27, 2008 5.356 5.424 5.319 5.326 92,498 -0.07(-1.26%)
Aug 26, 2008 5.492 5.560 5.364 5.394 99,384 -0.08(-1.51%)
Aug 25, 2008 5.801 5.854 5.462 5.477 158,939 -0.28(-4.84%)
Aug 22, 2008 5.793 5.890 5.658 5.756 0 -0.02(-0.26%)
Aug 21, 2008 5.989 6.110 5.771 5.771 116,246 -0.26(-4.25%)
Aug 20, 2008 6.268 6.343 6.004 6.027 76,082 -0.25(-3.96%)
Aug 19, 2008 6.607 6.720 6.275 6.275 191,526 -0.30(-4.58%)
Aug 18, 2008 6.245 6.765 6.155 6.577 176,769 +0.35(+5.69%)
Aug 15, 2008 6.132 6.516 6.004 6.223 0 +0.06(+0.98%)
Aug 14, 2008 5.967 6.275 5.914 6.162 108,187 +0.14(+2.25%)
Aug 13, 2008 5.914 6.125 5.823 6.027 99,410 +0.05(+0.76%)
Aug 12, 2008 6.110 6.208 5.959 5.982 102,147 -0.17(-2.82%)
Aug 11, 2008 6.019 6.245 5.854 6.155 160,097 +0.04(+0.62%)
Aug 08, 2008 5.974 6.185 5.846 6.117 195,210 +0.20(+3.44%)
Aug 07, 2008 6.343 6.411 5.741 5.914 184,764 -0.57(-8.83%)
Aug 06, 2008 6.441 6.629 6.268 6.486 140,017 +0.10(+1.53%)
Aug 05, 2008 6.456 6.607 6.042 6.388 286,866 -0.11(-1.62%)
Aug 04, 2008 5.650 6.562 5.356 6.494 438,581 -0.43(-6.20%)
Aug 01, 2008 6.953 7.006 6.818 6.923 84,437 -0.15(-2.13%)
Jul 31, 2008 7.036 7.157 6.856 7.074 53,402 -0.02(-0.32%)
Jul 30, 2008 7.194 7.307 7.051 7.097 80,070 -0.15(-2.08%)
Jul 29, 2008 7.247 7.247 7.029 7.247 91,994 +0.18(+2.56%)
Jul 28, 2008 7.292 7.338 6.923 7.066 79,899 -0.20(-2.70%)
Jul 25, 2008 7.353 7.458 7.157 7.262 76,797 -0.16(-2.13%)
Jul 24, 2008 7.383 7.533 7.232 7.420 137,008 +0.02(+0.31%)
Jul 23, 2008 7.353 7.541 7.270 7.398 106,124 +0.02(+0.20%)
Jul 22, 2008 7.232 7.549 7.217 7.383 155,520 +0.04(+0.51%)
Jul 21, 2008 7.066 7.458 7.066 7.345 252,882 +0.24(+3.39%)
Jul 18, 2008 7.014 7.217 6.810 7.104 176,400 +0.14(+2.06%)
Jul 17, 2008 6.727 6.968 6.373 6.961 473,421 +0.22(+3.24%)
Jul 16, 2008 6.388 6.780 6.313 6.742 152,234 +0.32(+5.05%)
Jul 15, 2008 6.027 6.577 5.786 6.419 112,944 +0.32(+5.19%)
Jul 14, 2008 5.944 6.253 5.899 6.102 166,135 +0.14(+2.40%)
Jul 11, 2008 5.763 6.080 5.597 5.959 119,944 +0.12(+2.06%)
Jul 10, 2008 5.823 5.906 5.605 5.838 115,269 -0.04(-0.64%)
Jul 09, 2008 5.756 6.215 5.469 5.876 423,431 +0.11(+1.96%)
Jul 08, 2008 5.462 5.861 5.386 5.763 111,280 +0.24(+4.37%)
Jul 07, 2008 5.831 5.951 5.424 5.522 154,040 -0.31(-5.30%)
Jul 04, 2008 5.771 5.891 5.673 5.831 138,217 +0.00(+0.00%)
Jul 03, 2008 5.771 5.891 5.673 5.831 138,217 +0.05(+0.91%)
Jul 02, 2008 5.982 6.162 5.703 5.778 177,325 -0.27(-4.48%)
Jul 01, 2008 6.125 6.193 5.891 6.049 199,198 -0.10(-1.59%)
Jun 30, 2008 6.637 6.690 6.147 6.147 152,322 -0.50(-7.59%)
Jun 27, 2008 6.509 7.021 6.441 6.652 1,628,940 +0.14(+2.20%)
Jun 26, 2008 7.157 7.157 6.208 6.509 380,382 -0.72(-10.00%)
Jun 25, 2008 6.863 7.232 6.840 7.232 128,622 +0.38(+5.49%)
Jun 24, 2008 6.968 7.006 6.780 6.855 252,256 -0.20(-2.78%)
Jun 23, 2008 7.081 7.081 6.893 7.051 123,722 +0.08(+1.08%)
Jun 20, 2008 7.036 7.089 6.938 6.976 305,741 -0.09(-1.28%)
Jun 19, 2008 6.916 7.097 6.863 7.066 77,467 +0.12(+1.74%)
Jun 18, 2008 6.863 6.961 6.765 6.946 140,327 -0.06(-0.86%)
Jun 17, 2008 6.878 7.021 6.818 7.006 131,746 +0.11(+1.53%)
Jun 16, 2008 6.780 6.938 6.682 6.901 153,957 +0.11(+1.66%)
Jun 13, 2008 6.667 6.833 6.497 6.788 139,701 +0.19(+2.85%)
Jun 12, 2008 6.645 6.780 6.599 6.599 86,703 -0.01(-0.11%)
Jun 11, 2008 6.637 6.742 6.562 6.607 108,549 -0.08(-1.24%)
Jun 10, 2008 6.742 6.773 6.532 6.690 160,195 -0.11(-1.55%)
Jun 09, 2008 6.403 6.818 6.336 6.795 210,851 +0.38(+5.99%)
Jun 06, 2008 6.727 6.735 6.403 6.411 138,545 -0.29(-4.38%)
Jun 05, 2008 6.381 6.735 6.373 6.705 200,001 +0.32(+4.95%)
Jun 04, 2008 6.403 6.449 6.230 6.388 148,245 -0.03(-0.47%)
Jun 03, 2008 6.373 6.479 6.238 6.419 155,565 +0.05(+0.71%)
Jun 02, 2008 6.419 6.456 6.238 6.373 174,277 -0.03(-0.47%)
May 30, 2008 6.449 6.494 6.185 6.403 277,887 -0.04(-0.58%)
May 29, 2008 6.223 6.516 6.155 6.441 230,128 +0.20(+3.26%)
May 28, 2008 6.426 6.479 6.140 6.238 89,960 -0.19(-2.93%)
May 27, 2008 6.336 6.516 6.328 6.426 153,397 +0.04(+0.59%)
May 26, 2008 6.403 6.509 6.215 6.388 0 +0.00(+0.00%)
May 23, 2008 6.403 6.509 6.215 6.388 160,576 -0.06(-0.93%)
May 22, 2008 6.238 6.675 6.238 6.449 202,735 +0.25(+4.01%)
May 21, 2008 6.577 6.592 6.200 6.200 147,401 -0.35(-5.40%)
May 20, 2008 6.592 6.637 6.411 6.554 93,753 +0.00(+0.00%)
May 19, 2008 6.208 6.742 6.208 6.554 349,050 +0.35(+5.58%)
May 16, 2008 6.260 6.358 6.034 6.208 158,326 -0.05(-0.72%)
May 15, 2008 6.328 6.347 6.102 6.253 186,604 -0.08(-1.19%)
May 14, 2008 5.997 6.403 5.974 6.328 397,596 +0.37(+6.19%)
May 13, 2008 5.756 6.012 5.646 5.959 299,765 +0.21(+3.67%)
May 12, 2008 5.424 5.816 5.424 5.748 286,459 +0.41(+7.62%)
May 09, 2008 5.319 5.537 5.251 5.341 105,956 -0.01(-0.14%)
May 08, 2008 5.063 5.349 4.965 5.349 209,730 +0.32(+6.29%)
May 07, 2008 4.829 5.236 4.829 5.032 251,644 +0.30(+6.37%)
May 06, 2008 4.595 4.761 4.595 4.731 139,688 +0.15(+3.29%)
May 05, 2008 4.746 4.746 4.580 4.580 114,371 -0.17(-3.49%)
May 02, 2008 4.784 4.814 4.633 4.746 135,460 +0.01(+0.16%)
May 01, 2008 4.588 4.784 4.588 4.739 91,237 +0.16(+3.45%)
Apr 30, 2008 4.799 4.821 4.580 4.580 186,605 -0.20(-4.10%)
Apr 29, 2008 4.761 4.814 4.656 4.776 95,784 +0.06(+1.28%)
Apr 28, 2008 4.761 4.821 4.671 4.716 110,096 -0.05(-1.11%)
Apr 25, 2008 4.814 4.829 4.708 4.769 184,358 -0.04(-0.78%)
Apr 24, 2008 4.558 4.821 4.505 4.806 264,303 +0.25(+5.45%)
Apr 23, 2008 4.595 4.671 4.482 4.558 217,545 -0.02(-0.33%)
Apr 22, 2008 4.882 4.882 4.573 4.573 291,305 -0.37(-7.47%)
Apr 21, 2008 4.987 5.010 4.678 4.942 188,575 -0.05(-1.06%)
Apr 18, 2008 4.656 5.047 4.595 4.995 232,727 +0.41(+9.05%)
Apr 17, 2008 4.580 4.739 4.535 4.580 167,923 +0.00(+0.00%)
Apr 16, 2008 4.723 4.739 4.558 4.580 168,026 -0.09(-1.94%)
Apr 15, 2008 4.656 4.746 4.595 4.671 73,890 +0.04(+0.81%)
Apr 14, 2008 4.626 4.678 4.573 4.633 99,242 +0.00(+0.00%)
Apr 11, 2008 4.731 4.761 4.618 4.633 161,810 -0.14(-2.84%)
Apr 10, 2008 4.686 4.867 4.678 4.769 119,400 +0.10(+2.10%)
Apr 09, 2008 4.972 4.972 4.671 4.671 225,725 -0.33(-6.63%)
Apr 08, 2008 4.821 5.032 4.678 5.002 97,896 +0.17(+3.43%)
Apr 07, 2008 5.040 5.040 4.814 4.837 114,289 -0.20(-3.89%)
Apr 04, 2008 4.746 5.047 4.731 5.032 127,563 +0.32(+6.71%)
Apr 03, 2008 4.791 4.889 4.686 4.716 133,457 -0.15(-3.10%)
Apr 02, 2008 5.002 5.063 4.806 4.867 159,023 -0.19(-3.73%)
Apr 01, 2008 4.611 5.055 4.611 5.055 181,456 +0.44(+9.64%)
Mar 31, 2008 5.002 5.002 4.543 4.611 305,481 -0.41(-8.25%)
Mar 28, 2008 5.138 5.206 4.716 5.025 315,876 -0.11(-2.20%)
Mar 27, 2008 5.447 5.522 5.025 5.138 317,847 -0.26(-4.88%)
Mar 26, 2008 5.402 5.710 5.183 5.402 617,376 -0.09(-1.65%)
Mar 25, 2008 4.950 5.492 4.950 5.492 212,915 +0.45(+8.97%)
Mar 24, 2008 4.543 5.130 4.535 5.040 234,685 +0.53(+11.69%)
Mar 21, 2008 4.573 4.927 4.490 4.513 431,539 +0.00(+0.00%)
Mar 20, 2008 4.573 4.927 4.490 4.513 431,539 -0.11(-2.44%)
Mar 19, 2008 4.671 4.799 4.595 4.626 178,801 +0.03(+0.66%)
Mar 18, 2008 4.611 4.678 4.385 4.595 161,948 +0.12(+2.69%)
Mar 17, 2008 4.550 4.626 4.339 4.475 211,965 -0.09(-1.98%)
Mar 14, 2008 4.859 4.859 4.520 4.565 218,533 -0.31(-6.34%)
Mar 13, 2008 4.520 4.919 4.400 4.874 285,186 +0.31(+6.77%)
Mar 12, 2008 4.723 4.942 4.550 4.565 200,836 -0.14(-3.04%)
Mar 11, 2008 4.776 5.386 4.588 4.708 624,359 -0.96(-16.89%)
Mar 10, 2008 5.545 5.936 5.545 5.665 130,218 +0.08(+1.48%)
Mar 07, 2008 5.349 5.756 5.311 5.582 113,360 +0.21(+3.93%)
Mar 06, 2008 5.612 5.650 5.356 5.371 155,306 -0.22(-3.91%)
Mar 05, 2008 5.665 5.665 5.409 5.590 167,310 -0.04(-0.67%)
Mar 04, 2008 5.537 5.793 5.462 5.628 131,944 +0.05(+0.81%)
Mar 03, 2008 5.560 5.891 5.477 5.582 451,052 +0.00(+0.00%)
Feb 29, 2008 5.838 5.997 5.560 5.582 386,208 -0.27(-4.63%)
Feb 28, 2008 5.989 6.049 5.756 5.854 401,407 -0.17(-2.87%)
Feb 27, 2008 5.854 6.132 5.846 6.027 158,492 +0.15(+2.56%)
Feb 26, 2008 5.688 6.019 5.688 5.876 132,229 +0.15(+2.63%)
Feb 25, 2008 5.507 5.756 5.394 5.725 182,331 +0.29(+5.41%)
Feb 22, 2008 5.650 5.725 5.424 5.432 198,579 -0.22(-3.87%)
Feb 21, 2008 5.838 5.944 5.612 5.650 352,160 -0.14(-2.34%)
Feb 20, 2008 5.492 5.801 5.462 5.786 208,402 +0.27(+4.92%)
Feb 19, 2008 5.628 5.680 5.462 5.515 201,500 +0.07(+1.24%)
Feb 18, 2008 5.612 5.710 5.447 5.447 0 +0.00(+0.00%)
Feb 15, 2008 5.612 5.710 5.447 5.447 334,021 -0.21(-3.73%)
Feb 14, 2008 5.884 5.959 5.469 5.658 222,831 -0.17(-2.97%)
Feb 13, 2008 5.612 5.838 5.537 5.831 137,251 +0.23(+4.17%)
Feb 12, 2008 5.688 5.725 5.567 5.597 289,905 -0.02(-0.27%)
Feb 11, 2008 5.884 5.884 5.552 5.612 197,338 -0.26(-4.36%)
Feb 08, 2008 6.049 6.064 5.801 5.869 171,102 -0.18(-2.99%)
Feb 07, 2008 6.132 6.298 5.823 6.049 195,161 -0.11(-1.71%)
Feb 06, 2008 6.102 6.479 6.057 6.155 123,581 +0.13(+2.13%)
Feb 05, 2008 6.313 6.396 6.004 6.027 158,026 -0.41(-6.32%)
Feb 04, 2008 6.554 6.667 6.366 6.434 108,117 -0.17(-2.51%)
Feb 01, 2008 6.223 6.637 6.223 6.599 188,220 +0.38(+6.05%)
Jan 31, 2008 6.306 6.306 6.095 6.223 169,833 -0.03(-0.48%)
Jan 30, 2008 6.095 6.690 6.033 6.253 154,279 +0.12(+1.97%)
Jan 29, 2008 6.193 6.328 6.102 6.132 138,958 -0.03(-0.49%)
Jan 28, 2008 5.823 6.321 5.801 6.162 255,658 +0.30(+5.14%)
Jan 25, 2008 6.027 6.396 5.742 5.861 174,950 -0.09(-1.52%)
Jan 24, 2008 5.710 6.125 5.605 5.951 198,048 +0.25(+4.36%)
Jan 23, 2008 5.123 5.944 5.123 5.703 191,411 +0.41(+7.68%)
Jan 22, 2008 5.499 5.575 5.138 5.296 227,161 -0.25(-4.48%)
Jan 21, 2008 5.778 5.967 5.462 5.545 0 +0.00(+0.00%)
Jan 18, 2008 5.778 5.967 5.462 5.545 165,576 -0.29(-4.91%)
Jan 17, 2008 6.140 6.238 5.786 5.831 135,129 -0.28(-4.56%)
Jan 16, 2008 5.635 6.245 5.635 6.110 175,549 +0.43(+7.56%)
Jan 15, 2008 5.251 5.967 5.198 5.680 278,171 +0.39(+7.41%)
Jan 14, 2008 5.243 5.364 5.145 5.289 128,094 +0.07(+1.30%)
Jan 11, 2008 5.326 5.379 5.138 5.221 190,361 -0.15(-2.81%)
Jan 10, 2008 5.236 5.439 5.198 5.371 169,688 +0.07(+1.28%)
Jan 09, 2008 5.417 5.473 5.160 5.304 197,128 -0.14(-2.63%)
Jan 08, 2008 5.650 5.801 5.432 5.447 216,765 -0.24(-4.24%)
Jan 07, 2008 5.808 5.808 5.628 5.688 208,508 -0.02(-0.26%)
Jan 04, 2008 5.763 5.838 5.635 5.703 185,358 -0.10(-1.69%)
Jan 03, 2008 6.162 6.343 5.801 5.801 237,871 -0.42(-6.78%)
Jan 02, 2008 6.185 6.403 6.147 6.223 160,616 +0.08(+1.23%)
Jan 01, 2008 6.373 6.445 6.147 6.147 0 +0.00(+0.00%)
Dec 31, 2007 6.373 6.445 6.147 6.147 180,128 -0.12(-1.92%)
Dec 28, 2007 6.509 6.697 6.253 6.268 157,134 -0.21(-3.26%)
Dec 27, 2007 7.164 7.179 6.479 6.479 143,317 -0.63(-8.90%)
Dec 26, 2007 7.157 7.232 6.871 7.112 221,676 -0.03(-0.42%)
Dec 24, 2007 6.705 7.149 6.660 7.142 101,778 +0.44(+6.52%)
Dec 21, 2007 6.381 6.705 6.230 6.705 387,801 +0.47(+7.49%)
Dec 20, 2007 5.974 6.275 5.899 6.238 153,142 +0.41(+7.12%)
Dec 19, 2007 5.725 5.891 5.725 5.823 136,722 +0.10(+1.71%)
Dec 18, 2007 5.801 5.801 5.688 5.725 158,757 +0.01(+0.13%)
Dec 17, 2007 5.808 5.816 5.658 5.718 122,652 -0.11(-1.94%)
Dec 14, 2007 5.989 6.042 5.816 5.831 100,325 -0.29(-4.68%)
Dec 13, 2007 6.162 6.162 6.004 6.117 82,723 +0.02(+0.25%)
Dec 12, 2007 6.034 6.215 6.027 6.102 106,192 +0.06(+1.00%)
Dec 11, 2007 6.253 6.328 6.027 6.042 167,784 -0.17(-2.79%)
Dec 10, 2007 6.230 6.366 6.095 6.215 198,513 +0.02(+0.24%)
Dec 07, 2007 5.959 6.230 5.959 6.200 183,606 +0.25(+4.18%)
Dec 06, 2007 5.620 6.019 5.620 5.951 186,112 +0.32(+5.76%)
Dec 05, 2007 5.650 5.756 5.612 5.628 129,023 +0.04(+0.67%)
Dec 04, 2007 5.590 5.703 5.590 5.590 167,518 -0.06(-1.07%)
Dec 03, 2007 5.612 5.823 5.537 5.650 234,937 +0.07(+1.21%)
Nov 30, 2007 5.854 5.929 5.560 5.582 302,117 -0.14(-2.50%)
Nov 29, 2007 6.027 6.208 5.688 5.725 171,082 -0.31(-5.12%)
Nov 28, 2007 5.816 6.064 5.763 6.034 175,350 +0.36(+6.37%)
Nov 27, 2007 5.590 5.725 5.575 5.673 98,825 +0.11(+2.03%)
Nov 26, 2007 5.763 5.884 5.545 5.560 165,514 -0.23(-4.03%)
Nov 23, 2007 5.884 5.884 5.725 5.793 118,404 +0.10(+1.72%)
Nov 21, 2007 5.643 5.771 5.612 5.695 89,334 -0.02(-0.26%)
Nov 20, 2007 5.695 5.876 5.590 5.710 190,748 +0.01(+0.13%)
Nov 19, 2007 5.876 5.876 5.658 5.703 146,930 -0.10(-1.69%)
Nov 16, 2007 5.891 5.929 5.741 5.801 178,934 -0.06(-1.03%)
Nov 15, 2007 5.891 5.951 5.801 5.861 138,979 -0.08(-1.27%)
Nov 14, 2007 6.042 6.087 5.899 5.936 89,201 -0.08(-1.25%)
Nov 13, 2007 5.982 6.132 5.838 6.012 195,394 +0.04(+0.63%)
Nov 12, 2007 5.959 6.102 5.951 5.974 197,517 -0.01(-0.13%)
Nov 09, 2007 5.997 6.049 5.944 5.982 192,606 -0.10(-1.61%)
Nov 08, 2007 5.967 6.125 5.914 6.080 155,970 +0.15(+2.54%)
Nov 07, 2007 5.914 6.034 5.869 5.929 209,995 -0.02(-0.38%)
Nov 06, 2007 6.102 6.373 5.884 5.951 191,013 -0.13(-2.11%)
Nov 05, 2007 6.087 6.290 6.057 6.080 122,254 -0.05(-0.86%)
Nov 02, 2007 5.989 6.170 5.793 6.132 257,118 +0.18(+3.04%)
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.