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 (%)
Dec 31, 2008 2.795 2.855 2.606 2.606 89,943 -0.19(-6.74%)
Dec 30, 2008 2.614 2.795 2.591 2.795 94,870 +0.17(+6.61%)
Dec 29, 2008 2.742 2.780 2.599 2.621 66,519 -0.06(-2.25%)
Dec 26, 2008 2.689 2.742 2.636 2.682 34,270 -0.14(-4.81%)
Dec 24, 2008 2.667 2.817 2.614 2.817 15,353 +0.13(+4.76%)
Dec 23, 2008 2.727 2.787 2.621 2.689 33,048 -0.07(-2.46%)
Dec 22, 2008 2.764 2.825 2.531 2.757 134,211 -0.07(-2.40%)
Dec 19, 2008 2.328 2.825 2.087 2.825 416,209 +0.50(+21.36%)
Dec 18, 2008 2.350 2.478 2.245 2.328 65,445 -0.08(-3.13%)
Dec 17, 2008 2.380 2.486 2.260 2.403 122,071 +0.00(+0.00%)
Dec 16, 2008 2.426 2.493 2.373 2.403 83,261 +0.02(+0.63%)
Dec 15, 2008 2.380 2.471 2.373 2.388 80,105 -0.02(-0.63%)
Dec 12, 2008 2.403 2.403 2.207 2.403 78,597 +0.05(+1.92%)
Dec 11, 2008 2.395 2.599 2.335 2.358 107,473 -0.05(-1.88%)
Dec 10, 2008 2.207 2.403 2.184 2.403 97,407 +0.22(+10.00%)
Dec 09, 2008 2.184 2.222 2.132 2.184 117,985 +0.00(+0.00%)
Dec 08, 2008 2.184 2.260 2.184 2.184 115,710 +0.08(+3.57%)
Dec 05, 2008 2.079 2.132 2.026 2.109 59,672 +0.01(+0.36%)
Dec 04, 2008 2.154 2.207 2.056 2.102 98,418 -0.02(-1.06%)
Dec 03, 2008 2.132 2.177 2.079 2.124 105,290 -0.04(-1.74%)
Dec 02, 2008 1.958 2.162 1.958 2.162 162,754 +0.20(+10.38%)
Dec 01, 2008 1.883 2.109 1.642 1.958 216,947 +0.08(+4.42%)
Nov 28, 2008 1.687 1.876 1.687 1.876 35,550 +0.19(+11.16%)
Nov 26, 2008 1.635 1.853 1.635 1.687 174,696 +0.05(+3.23%)
Nov 25, 2008 1.845 1.928 1.635 1.635 134,368 -0.14(-8.05%)
Nov 24, 2008 1.740 1.823 1.680 1.778 153,287 +0.01(+0.43%)
Nov 21, 2008 1.883 1.883 1.695 1.770 98,394 +0.08(+4.44%)
Nov 20, 2008 1.883 1.943 1.695 1.695 72,909 -0.19(-10.00%)
Nov 19, 2008 1.996 2.034 1.883 1.883 61,391 -0.11(-5.66%)
Nov 18, 2008 2.071 2.139 1.951 1.996 119,154 -0.07(-3.28%)
Nov 17, 2008 2.207 2.222 2.064 2.064 86,435 -0.11(-5.19%)
Nov 14, 2008 2.297 2.410 2.147 2.177 0 -0.15(-6.47%)
Nov 13, 2008 2.071 2.328 2.071 2.328 130,239 +0.27(+13.19%)
Nov 12, 2008 2.328 2.328 2.056 2.056 131,850 -0.34(-14.15%)
Nov 11, 2008 2.682 2.689 2.395 2.395 77,169 -0.29(-10.67%)
Nov 10, 2008 2.885 3.028 2.651 2.682 60,683 -0.15(-5.32%)
Nov 07, 2008 2.840 3.390 2.772 2.832 144,299 +0.08(+2.73%)
Nov 06, 2008 3.028 3.088 2.712 2.757 129,455 -0.24(-8.04%)
Nov 05, 2008 3.088 3.186 2.923 2.998 47,160 -0.12(-3.86%)
Nov 04, 2008 3.073 3.119 2.862 3.119 80,347 +0.05(+1.47%)
Nov 03, 2008 3.262 3.345 2.990 3.073 125,436 -0.10(-3.09%)
Oct 31, 2008 2.599 3.254 2.584 3.171 202,939 +0.61(+23.82%)
Oct 30, 2008 2.335 2.893 2.320 2.561 240,447 +0.40(+18.47%)
Oct 29, 2008 2.079 2.305 1.958 2.162 115,029 +0.11(+5.13%)
Oct 28, 2008 2.297 2.365 2.056 2.056 154,857 -0.02(-0.73%)
Oct 27, 2008 2.245 2.275 2.071 2.071 77,239 -0.15(-6.78%)
Oct 24, 2008 2.448 2.463 2.222 2.222 122,051 -0.18(-7.52%)
Oct 23, 2008 2.734 2.817 2.403 2.403 174,003 -0.28(-10.39%)
Oct 22, 2008 2.787 2.945 2.674 2.682 77,310 -0.14(-5.07%)
Oct 21, 2008 2.998 3.149 2.825 2.825 109,582 -0.15(-5.06%)
Oct 20, 2008 3.134 3.149 2.900 2.975 136,959 -0.16(-5.05%)
Oct 17, 2008 3.548 3.563 3.134 3.134 142,161 -0.34(-9.76%)
Oct 16, 2008 3.134 3.721 3.013 3.473 194,618 +0.53(+18.21%)
Oct 15, 2008 3.382 3.382 2.938 2.938 63,316 -0.38(-11.36%)
Oct 14, 2008 3.646 3.781 3.247 3.314 114,590 -0.10(-2.87%)
Oct 13, 2008 3.239 3.796 3.209 3.412 156,427 +0.41(+13.53%)
Oct 10, 2008 2.787 3.729 2.659 3.006 259,596 +0.26(+9.32%)
Oct 09, 2008 3.563 3.789 2.727 2.749 111,926 -0.86(-23.80%)
Oct 08, 2008 3.796 3.796 3.518 3.608 83,901 -0.12(-3.23%)
Oct 07, 2008 4.060 4.135 3.616 3.729 132,970 -0.31(-7.65%)
Oct 06, 2008 4.444 4.527 3.932 4.037 178,255 -0.44(-9.92%)
Oct 03, 2008 4.550 4.670 4.376 4.482 0 -0.06(-1.33%)
Oct 02, 2008 4.738 4.783 4.535 4.542 109,091 -0.27(-5.63%)
Oct 01, 2008 4.693 4.859 4.685 4.813 120,791 +0.13(+2.73%)
Sep 30, 2008 5.047 5.115 4.685 4.685 116,041 -0.43(-8.39%)
Sep 29, 2008 4.693 5.273 4.685 5.115 156,004 +0.35(+7.27%)
Sep 26, 2008 4.753 4.821 4.685 4.768 0 -0.08(-1.56%)
Sep 25, 2008 4.821 4.934 4.670 4.843 92,182 +0.12(+2.55%)
Sep 24, 2008 5.017 5.295 4.723 4.723 82,484 -0.26(-5.14%)
Sep 23, 2008 5.348 5.408 4.972 4.979 49,386 -0.42(-7.81%)
Sep 22, 2008 5.506 5.838 4.889 5.401 98,454 -0.14(-2.58%)
Sep 19, 2008 5.318 5.544 5.167 5.544 0 +0.22(+4.10%)
Sep 18, 2008 5.002 5.341 4.832 5.326 137,166 +0.37(+7.45%)
Sep 17, 2008 5.160 5.220 4.904 4.956 88,822 -0.29(-5.46%)
Sep 16, 2008 5.265 5.273 4.972 5.243 89,441 +0.00(+0.00%)
Sep 15, 2008 5.574 5.649 5.228 5.243 96,531 -0.44(-7.69%)
Sep 12, 2008 5.341 5.793 5.198 5.680 110,683 +0.29(+5.45%)
Sep 11, 2008 5.371 5.424 5.235 5.386 97,025 +0.02(+0.28%)
Sep 10, 2008 5.627 5.649 5.363 5.371 78,194 -0.23(-4.17%)
Sep 09, 2008 5.634 5.823 5.559 5.604 81,996 -0.04(-0.67%)
Sep 08, 2008 5.717 5.740 5.416 5.642 117,534 -0.03(-0.53%)
Sep 05, 2008 5.265 5.672 5.265 5.672 0 +0.32(+5.91%)
Sep 04, 2008 5.371 5.439 5.311 5.356 80,125 -0.07(-1.25%)
Sep 03, 2008 5.318 5.589 5.250 5.424 149,088 +0.08(+1.55%)
Sep 02, 2008 5.318 5.559 5.228 5.341 123,027 +0.14(+2.60%)
Aug 29, 2008 5.303 5.386 5.198 5.205 0 -0.06(-1.14%)
Aug 28, 2008 5.318 5.393 5.228 5.265 109,223 -0.06(-1.13%)
Aug 27, 2008 5.356 5.424 5.318 5.326 92,509 -0.07(-1.26%)
Aug 26, 2008 5.491 5.559 5.363 5.393 99,395 -0.08(-1.51%)
Aug 25, 2008 5.800 5.853 5.461 5.476 158,957 -0.28(-4.84%)
Aug 22, 2008 5.793 5.889 5.657 5.755 0 -0.02(-0.26%)
Aug 21, 2008 5.988 6.109 5.770 5.770 116,259 -0.26(-4.25%)
Aug 20, 2008 6.267 6.342 6.004 6.026 76,091 -0.25(-3.96%)
Aug 19, 2008 6.606 6.719 6.275 6.275 191,547 -0.30(-4.58%)
Aug 18, 2008 6.245 6.764 6.154 6.576 176,789 +0.35(+5.69%)
Aug 15, 2008 6.132 6.516 6.004 6.222 0 +0.06(+0.98%)
Aug 14, 2008 5.966 6.275 5.913 6.162 108,199 +0.14(+2.25%)
Aug 13, 2008 5.913 6.124 5.823 6.026 99,421 +0.05(+0.76%)
Aug 12, 2008 6.109 6.207 5.958 5.981 102,159 -0.17(-2.82%)
Aug 11, 2008 6.019 6.245 5.853 6.154 160,114 +0.04(+0.62%)
Aug 08, 2008 5.973 6.184 5.845 6.117 195,232 +0.20(+3.44%)
Aug 07, 2008 6.342 6.410 5.740 5.913 184,784 -0.57(-8.83%)
Aug 06, 2008 6.440 6.629 6.267 6.486 140,033 +0.10(+1.53%)
Aug 05, 2008 6.455 6.606 6.041 6.388 286,899 -0.11(-1.62%)
Aug 04, 2008 5.649 6.561 5.356 6.493 438,630 -0.43(-6.20%)
Aug 01, 2008 6.953 7.005 6.817 6.923 84,447 -0.15(-2.13%)
Jul 31, 2008 7.035 7.156 6.855 7.073 53,408 -0.02(-0.32%)
Jul 30, 2008 7.194 7.307 7.051 7.096 80,079 -0.15(-2.08%)
Jul 29, 2008 7.246 7.246 7.028 7.246 92,004 +0.18(+2.56%)
Jul 28, 2008 7.292 7.337 6.923 7.066 79,908 -0.20(-2.70%)
Jul 25, 2008 7.352 7.457 7.156 7.261 76,805 -0.16(-2.13%)
Jul 24, 2008 7.382 7.533 7.231 7.420 137,023 +0.02(+0.31%)
Jul 23, 2008 7.352 7.540 7.269 7.397 106,136 +0.02(+0.20%)
Jul 22, 2008 7.231 7.548 7.216 7.382 155,537 +0.04(+0.51%)
Jul 21, 2008 7.066 7.457 7.066 7.344 252,910 +0.24(+3.39%)
Jul 18, 2008 7.013 7.216 6.810 7.103 176,419 +0.14(+2.06%)
Jul 17, 2008 6.727 6.968 6.373 6.960 473,474 +0.22(+3.24%)
Jul 16, 2008 6.388 6.779 6.312 6.742 152,251 +0.32(+5.05%)
Jul 15, 2008 6.026 6.576 5.785 6.418 112,957 +0.32(+5.19%)
Jul 14, 2008 5.943 6.252 5.898 6.101 166,154 +0.14(+2.40%)
Jul 11, 2008 5.762 6.079 5.597 5.958 119,957 +0.12(+2.06%)
Jul 10, 2008 5.823 5.906 5.604 5.838 115,282 -0.04(-0.64%)
Jul 09, 2008 5.755 6.214 5.469 5.875 423,479 +0.11(+1.96%)
Jul 08, 2008 5.461 5.860 5.386 5.762 111,292 +0.24(+4.37%)
Jul 07, 2008 5.830 5.951 5.424 5.521 154,057 -0.31(-5.30%)
Jul 04, 2008 5.770 5.891 5.672 5.830 138,232 +0.00(+0.00%)
Jul 03, 2008 5.770 5.891 5.672 5.830 138,232 +0.05(+0.91%)
Jul 02, 2008 5.981 6.162 5.702 5.778 177,345 -0.27(-4.48%)
Jul 01, 2008 6.124 6.192 5.891 6.049 199,220 -0.10(-1.59%)
Jun 30, 2008 6.636 6.689 6.147 6.147 152,339 -0.50(-7.59%)
Jun 27, 2008 6.508 7.020 6.440 6.651 1,629,122 +0.14(+2.20%)
Jun 26, 2008 7.156 7.156 6.207 6.508 380,425 -0.72(-10.00%)
Jun 25, 2008 6.862 7.231 6.840 7.231 128,637 +0.38(+5.49%)
Jun 24, 2008 6.968 7.005 6.779 6.855 252,284 -0.20(-2.78%)
Jun 23, 2008 7.081 7.081 6.892 7.051 123,736 +0.08(+1.08%)
Jun 20, 2008 7.035 7.088 6.938 6.975 305,775 -0.09(-1.28%)
Jun 19, 2008 6.915 7.096 6.862 7.066 77,476 +0.12(+1.74%)
Jun 18, 2008 6.862 6.960 6.764 6.945 140,343 -0.06(-0.86%)
Jun 17, 2008 6.877 7.020 6.817 7.005 131,761 +0.11(+1.53%)
Jun 16, 2008 6.779 6.938 6.681 6.900 153,975 +0.11(+1.66%)
Jun 13, 2008 6.666 6.832 6.496 6.787 139,717 +0.19(+2.85%)
Jun 12, 2008 6.644 6.779 6.599 6.599 86,713 -0.01(-0.11%)
Jun 11, 2008 6.636 6.742 6.561 6.606 108,562 -0.08(-1.24%)
Jun 10, 2008 6.742 6.772 6.531 6.689 160,213 -0.11(-1.55%)
Jun 09, 2008 6.403 6.817 6.335 6.794 210,875 +0.38(+5.99%)
Jun 06, 2008 6.727 6.734 6.403 6.410 138,560 -0.29(-4.38%)
Jun 05, 2008 6.380 6.734 6.373 6.704 200,023 +0.32(+4.95%)
Jun 04, 2008 6.403 6.448 6.229 6.388 148,262 -0.03(-0.47%)
Jun 03, 2008 6.373 6.478 6.237 6.418 155,582 +0.05(+0.71%)
Jun 02, 2008 6.418 6.455 6.237 6.373 174,297 -0.03(-0.47%)
May 30, 2008 6.448 6.493 6.184 6.403 277,918 -0.04(-0.58%)
May 29, 2008 6.222 6.516 6.154 6.440 230,154 +0.20(+3.26%)
May 28, 2008 6.425 6.478 6.139 6.237 89,970 -0.19(-2.93%)
May 27, 2008 6.335 6.516 6.327 6.425 153,414 +0.04(+0.59%)
May 26, 2008 6.403 6.508 6.214 6.388 0 +0.00(+0.00%)
May 23, 2008 6.403 6.508 6.214 6.388 160,594 -0.06(-0.93%)
May 22, 2008 6.237 6.674 6.237 6.448 202,758 +0.25(+4.01%)
May 21, 2008 6.576 6.591 6.199 6.199 147,418 -0.35(-5.40%)
May 20, 2008 6.591 6.636 6.410 6.553 93,763 +0.00(+0.00%)
May 19, 2008 6.207 6.742 6.207 6.553 349,089 +0.35(+5.58%)
May 16, 2008 6.260 6.358 6.034 6.207 158,344 -0.05(-0.72%)
May 15, 2008 6.327 6.346 6.101 6.252 186,624 -0.08(-1.19%)
May 14, 2008 5.996 6.403 5.973 6.327 397,640 +0.37(+6.19%)
May 13, 2008 5.755 6.011 5.646 5.958 299,798 +0.21(+3.67%)
May 12, 2008 5.424 5.815 5.424 5.747 286,491 +0.41(+7.62%)
May 09, 2008 5.318 5.537 5.250 5.341 105,968 -0.01(-0.14%)
May 08, 2008 5.062 5.348 4.964 5.348 209,753 +0.32(+6.29%)
May 07, 2008 4.828 5.235 4.828 5.032 251,672 +0.30(+6.37%)
May 06, 2008 4.595 4.761 4.595 4.731 139,703 +0.15(+3.29%)
May 05, 2008 4.746 4.746 4.580 4.580 114,384 -0.17(-3.49%)
May 02, 2008 4.783 4.813 4.633 4.746 135,475 +0.01(+0.16%)
May 01, 2008 4.587 4.783 4.587 4.738 91,248 +0.16(+3.45%)
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%)
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.