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

Standard Motor Products (NY: SMP )

32.63 -0.15 (-0.46%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 2, 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 30, 2005 7.115 7.115 6.993 7.016 60,250 +0.02(+0.33%)
Dec 29, 2005 7.001 7.039 6.986 6.993 57,488 -0.02(-0.22%)
Dec 28, 2005 6.963 7.009 6.917 7.009 51,173 +0.05(+0.77%)
Dec 27, 2005 6.993 7.031 6.955 6.955 39,991 -0.05(-0.76%)
Dec 23, 2005 7.031 7.031 6.986 7.009 22,100 -0.02(-0.32%)
Dec 22, 2005 7.176 7.176 7.031 7.031 46,569 -0.07(-0.96%)
Dec 21, 2005 6.955 7.213 6.955 7.100 89,192 +0.22(+3.20%)
Dec 20, 2005 6.803 6.879 6.803 6.879 227,321 +0.05(+0.78%)
Dec 19, 2005 6.781 6.826 6.750 6.826 72,616 +0.05(+0.79%)
Dec 16, 2005 6.720 6.834 6.613 6.773 161,150 +0.05(+0.79%)
Dec 15, 2005 6.864 6.864 6.461 6.720 80,246 -0.16(-2.32%)
Dec 14, 2005 7.047 7.054 6.849 6.879 34,861 -0.17(-2.37%)
Dec 13, 2005 7.077 7.107 6.993 7.047 29,336 +0.05(+0.65%)
Dec 12, 2005 6.948 7.039 6.933 7.001 37,097 +0.13(+1.88%)
Dec 09, 2005 6.575 6.933 6.530 6.872 32,756 +0.24(+3.67%)
Dec 08, 2005 6.727 6.781 6.530 6.629 42,359 -0.09(-1.36%)
Dec 07, 2005 6.841 6.841 6.682 6.720 43,148 -0.17(-2.43%)
Dec 06, 2005 7.069 7.115 6.879 6.887 67,486 -0.17(-2.37%)
Dec 05, 2005 6.667 7.115 6.629 7.054 182,856 +0.44(+6.67%)
Dec 02, 2005 6.849 6.895 6.606 6.613 54,330 -0.24(-3.55%)
Dec 01, 2005 6.765 6.879 6.735 6.857 121,553 +0.10(+1.46%)
Nov 30, 2005 6.773 6.857 6.735 6.758 43,543 -0.02(-0.22%)
Nov 29, 2005 6.910 6.910 6.765 6.773 72,090 -0.13(-1.87%)
Nov 28, 2005 7.145 7.145 6.879 6.902 43,017 -0.25(-3.51%)
Nov 25, 2005 7.145 7.206 7.145 7.153 7,103 +0.00(+0.00%)
Nov 23, 2005 7.085 7.260 7.031 7.153 51,042 +0.12(+1.73%)
Nov 22, 2005 6.993 7.145 6.925 7.031 44,332 +0.02(+0.33%)
Nov 21, 2005 6.993 7.039 6.720 7.009 64,197 +0.15(+2.22%)
Nov 18, 2005 6.803 6.864 6.713 6.857 93,138 +0.19(+2.85%)
Nov 17, 2005 6.423 6.667 6.279 6.667 253,631 +0.25(+3.91%)
Nov 16, 2005 6.667 6.667 6.355 6.416 130,104 -0.25(-3.76%)
Nov 15, 2005 6.857 6.940 6.629 6.667 65,118 -0.21(-2.99%)
Nov 14, 2005 7.206 7.214 6.803 6.872 82,219 -0.24(-3.32%)
Nov 11, 2005 6.689 7.221 6.689 7.107 75,510 +0.04(+0.54%)
Nov 10, 2005 6.940 7.069 6.758 7.069 109,845 +0.12(+1.75%)
Nov 09, 2005 6.629 6.993 6.591 6.948 158,388 +0.40(+6.03%)
Nov 08, 2005 6.499 6.644 6.423 6.553 86,955 -0.02(-0.23%)
Nov 07, 2005 7.115 7.115 6.309 6.568 132,209 +0.17(+2.73%)
Nov 04, 2005 6.446 6.492 6.233 6.393 159,309 -0.02(-0.36%)
Nov 03, 2005 6.651 6.651 6.370 6.416 129,052 -0.27(-3.98%)
Nov 02, 2005 6.302 6.727 6.264 6.682 225,611 +0.38(+6.03%)
Nov 01, 2005 6.431 6.431 6.203 6.302 267,707 -0.05(-0.84%)
Oct 31, 2005 6.294 6.537 6.279 6.355 158,388 +0.14(+2.20%)
Oct 28, 2005 6.119 6.279 6.058 6.218 49,200 +0.13(+2.12%)
Oct 27, 2005 6.096 6.172 5.990 6.089 70,906 -0.03(-0.50%)
Oct 26, 2005 6.309 6.309 6.096 6.119 50,121 -0.19(-3.01%)
Oct 25, 2005 6.469 6.469 6.195 6.309 61,566 -0.15(-2.35%)
Oct 24, 2005 6.226 6.492 6.195 6.461 85,508 +0.24(+3.79%)
Oct 21, 2005 6.210 6.317 6.089 6.226 59,198 +0.02(+0.24%)
Oct 20, 2005 6.271 6.347 6.127 6.210 147,995 -0.11(-1.80%)
Oct 19, 2005 6.309 6.325 6.081 6.325 132,867 +0.00(+0.00%)
Oct 18, 2005 6.499 6.499 6.271 6.325 242,844 -0.17(-2.58%)
Oct 17, 2005 6.651 6.674 6.355 6.492 199,037 -0.01(-0.12%)
Oct 14, 2005 6.803 6.811 6.469 6.499 119,185 -0.30(-4.47%)
Oct 13, 2005 6.271 6.841 6.165 6.803 211,403 +0.55(+8.75%)
Oct 12, 2005 6.423 6.423 6.233 6.256 62,881 -0.16(-2.49%)
Oct 11, 2005 6.431 6.598 6.325 6.416 87,218 -0.09(-1.40%)
Oct 10, 2005 7.168 7.168 6.393 6.507 130,367 -0.28(-4.14%)
Oct 07, 2005 6.879 6.879 6.765 6.788 59,724 -0.02(-0.33%)
Oct 06, 2005 6.743 6.841 6.689 6.811 123,395 +0.08(+1.13%)
Oct 05, 2005 6.895 6.917 6.651 6.735 97,611 -0.16(-2.32%)
Oct 04, 2005 6.887 6.971 6.743 6.895 73,011 +0.15(+2.25%)
Oct 03, 2005 6.195 6.849 6.195 6.743 161,413 +0.58(+9.37%)
Sep 30, 2005 6.058 6.218 6.058 6.165 395,839 +0.11(+1.76%)
Sep 29, 2005 5.929 6.104 5.922 6.058 98,006 +0.11(+1.79%)
Sep 28, 2005 5.929 6.066 5.853 5.952 163,913 +0.06(+1.03%)
Sep 27, 2005 5.967 6.043 5.861 5.891 68,275 -0.09(-1.52%)
Sep 26, 2005 5.944 6.074 5.929 5.982 106,951 -0.02(-0.25%)
Sep 23, 2005 5.998 6.157 5.998 5.998 176,279 -0.13(-2.11%)
Sep 22, 2005 6.355 6.355 5.975 6.127 140,365 -0.22(-3.47%)
Sep 21, 2005 6.591 6.591 6.340 6.347 137,603 -0.28(-4.24%)
Sep 20, 2005 6.629 6.803 6.537 6.629 110,898 -0.05(-0.80%)
Sep 19, 2005 6.872 6.940 6.613 6.682 55,646 -0.17(-2.55%)
Sep 16, 2005 6.917 7.009 6.857 6.857 250,079 -0.02(-0.22%)
Sep 15, 2005 7.092 7.092 6.803 6.872 74,458 -0.24(-3.42%)
Sep 14, 2005 7.472 7.472 7.077 7.115 111,555 -0.33(-4.49%)
Sep 13, 2005 7.526 7.541 7.450 7.450 79,325 -0.07(-0.91%)
Sep 12, 2005 7.518 7.594 7.450 7.518 101,557 +0.00(+0.00%)
Sep 09, 2005 7.450 7.594 7.442 7.518 88,928 -0.01(-0.10%)
Sep 08, 2005 7.647 7.700 7.434 7.526 61,434 -0.20(-2.56%)
Sep 07, 2005 7.776 7.776 7.647 7.723 52,226 -0.03(-0.39%)
Sep 06, 2005 7.662 7.792 7.662 7.754 51,042 +0.09(+1.19%)
Sep 02, 2005 7.761 7.792 7.602 7.662 28,283 -0.10(-1.27%)
Sep 01, 2005 7.830 7.898 7.754 7.761 57,356 -0.11(-1.35%)
Aug 31, 2005 7.784 7.868 7.754 7.868 48,279 +0.09(+1.17%)
Aug 30, 2005 7.906 7.959 7.761 7.776 91,691 -0.13(-1.63%)
Aug 29, 2005 7.731 7.928 7.647 7.906 72,616 +0.17(+2.26%)
Aug 26, 2005 7.890 7.890 7.716 7.731 74,852 -0.16(-2.02%)
Aug 25, 2005 7.906 7.928 7.875 7.890 87,744 -0.01(-0.10%)
Aug 24, 2005 7.997 8.058 7.868 7.898 51,831 -0.09(-1.14%)
Aug 23, 2005 8.096 8.134 7.982 7.989 99,058 -0.05(-0.66%)
Aug 22, 2005 7.951 8.172 7.951 8.042 59,461 +0.08(+1.05%)
Aug 19, 2005 7.944 8.042 7.921 7.959 82,088 +0.05(+0.58%)
Aug 18, 2005 7.959 8.020 7.852 7.913 112,608 -0.11(-1.33%)
Aug 17, 2005 8.225 8.271 7.982 8.020 109,977 -0.24(-2.85%)
Aug 16, 2005 8.514 8.514 7.830 8.255 198,379 -0.28(-3.29%)
Aug 15, 2005 8.719 8.719 8.453 8.537 79,457 -0.17(-2.01%)
Aug 12, 2005 8.742 8.894 8.658 8.711 176,805 +0.01(+0.09%)
Aug 11, 2005 8.666 8.833 8.628 8.704 215,876 -0.04(-0.43%)
Aug 10, 2005 8.810 8.932 8.681 8.742 215,350 -0.05(-0.52%)
Aug 09, 2005 8.795 8.863 8.643 8.787 190,749 -0.01(-0.09%)
Aug 08, 2005 9.692 9.692 8.635 8.795 273,890 -0.90(-9.25%)
Aug 05, 2005 9.388 9.783 9.388 9.692 63,671 +0.33(+3.49%)
Aug 04, 2005 10.02 10.04 9.365 9.365 65,249 -0.64(-6.38%)
Aug 03, 2005 10.24 10.26 9.958 10.00 65,249 -0.31(-3.02%)
Aug 02, 2005 10.49 10.57 10.28 10.32 50,252 -0.17(-1.67%)
Aug 01, 2005 10.68 10.72 10.38 10.49 36,308 -0.15(-1.43%)
Jul 29, 2005 10.60 10.77 10.60 10.64 42,228 +0.00(+0.00%)
Jul 28, 2005 10.34 10.67 10.34 10.64 58,935 +0.34(+3.32%)
Jul 27, 2005 10.45 10.45 10.19 10.30 31,703 -0.08(-0.73%)
Jul 26, 2005 10.19 10.53 10.19 10.38 42,359 +0.17(+1.71%)
Jul 25, 2005 10.16 10.36 10.13 10.20 49,726 +0.05(+0.45%)
Jul 22, 2005 10.00 10.28 10.00 10.16 65,512 +0.14(+1.44%)
Jul 21, 2005 10.38 10.39 9.981 10.01 46,174 -0.33(-3.16%)
Jul 20, 2005 10.02 10.40 9.981 10.34 33,151 +0.36(+3.58%)
Jul 19, 2005 9.692 10.01 9.692 9.981 31,309 +0.17(+1.70%)
Jul 18, 2005 9.859 9.928 9.730 9.814 41,701 -0.05(-0.54%)
Jul 15, 2005 10.16 10.16 9.715 9.867 48,279 -0.29(-2.84%)
Jul 14, 2005 10.32 10.39 10.06 10.16 37,492 -0.11(-1.11%)
Jul 13, 2005 10.22 10.36 10.16 10.27 48,147 +0.06(+0.60%)
Jul 12, 2005 10.13 10.22 10.06 10.21 35,518 +0.07(+0.67%)
Jul 11, 2005 10.03 10.15 10.02 10.14 63,276 +0.09(+0.91%)
Jul 08, 2005 9.958 10.05 9.890 10.05 51,962 +0.04(+0.38%)
Jul 07, 2005 10.07 10.07 9.844 10.01 28,283 -0.14(-1.35%)
Jul 06, 2005 10.22 10.23 10.07 10.15 38,149 -0.06(-0.60%)
Jul 05, 2005 9.715 10.26 9.654 10.21 52,620 +0.49(+5.09%)
Jul 01, 2005 10.03 10.03 9.639 9.715 58,803 -0.32(-3.18%)
Jun 30, 2005 10.25 10.25 10.01 10.03 31,835 -0.26(-2.51%)
Jun 29, 2005 10.30 10.33 10.06 10.29 46,832 -0.02(-0.22%)
Jun 28, 2005 9.958 10.34 9.935 10.32 83,666 +0.40(+3.98%)
Jun 27, 2005 9.730 10.04 9.616 9.920 97,085 +0.25(+2.59%)
Jun 24, 2005 9.654 9.684 9.434 9.669 187,592 +0.00(+0.00%)
Jun 23, 2005 9.821 9.897 9.662 9.669 58,277 -0.14(-1.47%)
Jun 22, 2005 9.806 9.844 9.692 9.814 60,382 +0.05(+0.47%)
Jun 21, 2005 9.654 9.829 9.654 9.768 44,332 +0.11(+1.10%)
Jun 20, 2005 9.578 9.738 9.502 9.662 70,117 +0.10(+1.03%)
Jun 17, 2005 9.836 9.844 9.563 9.563 85,245 -0.14(-1.49%)
Jun 16, 2005 9.806 9.844 9.654 9.707 80,246 +0.00(+0.00%)
Jun 15, 2005 9.502 9.707 9.502 9.707 41,833 +0.27(+2.82%)
Jun 14, 2005 9.244 9.487 9.244 9.441 54,857 +0.21(+2.22%)
Jun 13, 2005 9.183 9.365 9.183 9.236 42,359 +0.05(+0.58%)
Jun 10, 2005 9.084 9.289 9.084 9.183 49,200 +0.15(+1.68%)
Jun 09, 2005 8.894 9.076 8.871 9.031 48,016 +0.16(+1.80%)
Jun 08, 2005 8.947 9.053 8.825 8.871 167,991 -0.07(-0.77%)
Jun 07, 2005 8.939 9.046 8.932 8.939 94,059 +0.00(+0.00%)
Jun 06, 2005 8.749 8.993 8.749 8.939 89,455 +0.20(+2.26%)
Jun 03, 2005 8.635 8.757 8.635 8.742 63,934 +0.17(+1.95%)
Jun 02, 2005 8.651 8.651 8.514 8.575 68,933 -0.05(-0.53%)
Jun 01, 2005 8.590 8.666 8.521 8.620 70,117 +0.05(+0.62%)
May 31, 2005 8.514 8.651 8.468 8.567 55,383 +0.08(+0.99%)
May 27, 2005 8.453 8.559 8.415 8.483 43,412 +0.12(+1.45%)
May 26, 2005 8.225 8.461 8.225 8.362 69,064 +0.19(+2.33%)
May 25, 2005 8.202 8.324 8.172 8.172 69,327 -0.01(-0.09%)
May 24, 2005 8.141 8.210 8.088 8.179 47,753 +0.05(+0.56%)
May 23, 2005 8.194 8.210 8.058 8.134 85,903 -0.05(-0.56%)
May 20, 2005 7.982 8.187 7.982 8.179 107,346 +0.19(+2.38%)
May 19, 2005 8.058 8.058 7.982 7.989 85,771 -0.05(-0.66%)
May 18, 2005 7.982 8.096 7.913 8.042 87,087 +0.14(+1.73%)
May 17, 2005 7.678 7.944 7.662 7.906 52,489 +0.30(+4.00%)
May 16, 2005 7.609 7.792 7.602 7.602 56,961 -0.01(-0.10%)
May 13, 2005 7.617 7.716 7.602 7.609 121,948 +0.01(+0.10%)
May 12, 2005 7.761 7.814 7.602 7.602 84,061 -0.15(-1.96%)
May 11, 2005 7.404 7.822 7.404 7.754 153,257 +0.43(+5.81%)
May 10, 2005 7.221 7.571 7.221 7.328 137,866 +0.11(+1.47%)
May 09, 2005 7.260 7.328 7.199 7.221 71,432 +0.11(+1.50%)
May 06, 2005 7.069 7.161 6.993 7.115 110,898 +0.05(+0.65%)
May 05, 2005 7.069 7.145 6.955 7.069 109,845 +0.01(+0.11%)
May 04, 2005 7.031 7.077 6.697 7.062 179,304 +0.26(+3.80%)
May 03, 2005 7.123 7.123 6.765 6.803 145,364 -0.24(-3.45%)
May 02, 2005 6.917 7.054 6.743 7.047 136,682 +0.14(+2.09%)
Apr 29, 2005 6.978 7.024 6.864 6.902 128,789 -0.10(-1.41%)
Apr 28, 2005 7.176 7.176 6.993 7.001 69,722 -0.15(-2.13%)
Apr 27, 2005 7.298 7.298 7.153 7.153 39,202 -0.14(-1.88%)
Apr 26, 2005 7.541 7.541 7.267 7.290 65,118 -0.29(-3.81%)
Apr 25, 2005 7.602 7.602 7.427 7.579 41,044 +0.04(+0.50%)
Apr 22, 2005 7.640 7.693 7.503 7.541 61,039 -0.10(-1.29%)
Apr 21, 2005 7.678 7.754 7.624 7.640 48,147 +0.04(+0.50%)
Apr 20, 2005 7.632 7.670 7.602 7.602 121,290 -0.02(-0.20%)
Apr 19, 2005 7.609 7.731 7.602 7.617 51,042 -0.02(-0.30%)
Apr 18, 2005 7.602 7.700 7.602 7.640 104,057 +0.03(+0.40%)
Apr 15, 2005 7.716 7.746 7.564 7.609 42,096 -0.03(-0.40%)
Apr 14, 2005 7.700 7.708 7.510 7.640 63,013 -0.06(-0.79%)
Apr 13, 2005 7.982 7.997 7.693 7.700 38,807 -0.24(-3.06%)
Apr 12, 2005 8.134 8.141 7.716 7.944 108,398 -0.19(-2.34%)
Apr 11, 2005 8.248 8.309 8.134 8.134 79,851 -0.08(-0.93%)
Apr 08, 2005 8.271 8.286 8.210 8.210 44,859 -0.06(-0.74%)
Apr 07, 2005 8.499 8.499 8.232 8.271 14,865 -0.23(-2.68%)
Apr 06, 2005 8.537 8.666 8.499 8.499 31,835 +0.00(+0.00%)
Apr 05, 2005 8.628 8.681 8.400 8.499 58,277 -0.06(-0.71%)
Apr 04, 2005 8.111 8.567 8.096 8.559 56,041 +0.47(+5.83%)
Apr 01, 2005 8.932 8.932 7.769 8.088 85,377 -0.81(-9.06%)
Mar 31, 2005 8.848 8.894 8.772 8.894 111,161 +0.05(+0.52%)
Mar 30, 2005 8.810 8.970 8.780 8.848 44,859 +0.05(+0.52%)
Mar 29, 2005 8.833 8.970 8.757 8.803 126,158 -0.02(-0.26%)
Mar 28, 2005 8.932 8.947 8.818 8.825 42,228 -0.14(-1.53%)
Mar 24, 2005 8.901 9.015 8.886 8.962 31,703 +0.06(+0.68%)
Mar 23, 2005 8.818 9.008 8.818 8.901 42,622 +0.08(+0.95%)
Mar 22, 2005 8.894 8.932 8.780 8.818 70,774 -0.08(-0.94%)
Mar 21, 2005 8.985 8.985 8.825 8.901 55,909 -0.04(-0.43%)
Mar 18, 2005 9.008 9.008 8.476 8.939 252,447 +0.00(+0.00%)
Mar 17, 2005 8.863 8.993 8.848 8.939 33,151 +0.11(+1.29%)
Mar 16, 2005 8.818 8.924 8.818 8.825 31,309 +0.00(+0.00%)
Mar 15, 2005 8.970 9.046 8.818 8.825 24,468 -0.08(-0.85%)
Mar 14, 2005 8.848 9.046 8.848 8.901 40,649 +0.08(+0.86%)
Mar 11, 2005 8.749 8.848 8.742 8.825 57,224 +0.08(+0.87%)
Mar 10, 2005 8.742 8.803 8.742 8.749 44,727 +0.00(+0.00%)
Mar 09, 2005 8.742 8.803 8.666 8.749 74,458 +0.00(+0.00%)
Mar 08, 2005 8.787 8.848 8.711 8.749 40,386 +0.00(+0.00%)
Mar 07, 2005 8.734 8.871 8.704 8.749 29,467 +0.01(+0.09%)
Mar 04, 2005 8.704 8.818 8.666 8.742 41,175 +0.03(+0.35%)
Mar 03, 2005 8.841 8.841 8.673 8.711 149,968 -0.05(-0.61%)
Mar 02, 2005 8.787 8.917 8.765 8.765 24,205 -0.03(-0.35%)
Mar 01, 2005 8.787 8.803 8.689 8.795 168,780 +0.01(+0.09%)
Feb 28, 2005 8.590 8.818 8.590 8.787 79,194 +0.08(+0.96%)
Feb 25, 2005 8.818 8.818 8.643 8.704 173,253 -0.19(-2.14%)
Feb 24, 2005 8.894 8.962 8.803 8.894 54,199 -0.01(-0.09%)
Feb 23, 2005 9.122 9.152 8.894 8.901 32,098 -0.22(-2.42%)
Feb 22, 2005 9.304 9.304 9.107 9.122 60,250 -0.22(-2.36%)
Feb 18, 2005 9.403 9.426 9.236 9.342 41,044 -0.06(-0.65%)
Feb 17, 2005 9.669 9.677 9.388 9.403 51,568 -0.17(-1.83%)
Feb 16, 2005 9.578 9.669 9.540 9.578 63,276 +0.00(+0.00%)
Feb 15, 2005 9.548 9.669 9.540 9.578 59,856 +0.03(+0.32%)
Feb 14, 2005 9.487 9.654 9.487 9.548 64,723 +0.02(+0.24%)
Feb 11, 2005 9.502 9.715 9.350 9.525 80,246 -0.06(-0.63%)
Feb 10, 2005 9.829 9.852 9.555 9.586 45,385 -0.24(-2.47%)
Feb 09, 2005 9.958 9.958 9.806 9.829 78,273 -0.10(-1.00%)
Feb 08, 2005 10.00 10.00 9.882 9.928 32,361 -0.08(-0.76%)
Feb 07, 2005 9.821 10.00 9.821 10.00 43,412 +0.24(+2.49%)
Feb 04, 2005 9.654 9.776 9.654 9.760 128,394 +0.11(+1.10%)
Feb 03, 2005 9.768 9.806 9.464 9.654 65,381 -0.08(-0.78%)
Feb 02, 2005 9.730 9.814 9.684 9.730 48,937 +0.00(+0.00%)
Feb 01, 2005 9.745 9.791 9.692 9.730 66,696 +0.04(+0.39%)
Jan 31, 2005 9.768 9.783 9.616 9.692 48,674 -0.04(-0.39%)
Jan 28, 2005 9.806 9.836 9.662 9.730 81,035 -0.10(-1.01%)
Jan 27, 2005 9.684 9.829 9.684 9.829 42,228 +0.14(+1.41%)
Jan 26, 2005 9.639 9.768 9.639 9.692 84,061 +0.05(+0.55%)
Jan 25, 2005 9.616 9.715 9.578 9.639 90,507 +0.06(+0.63%)
Jan 24, 2005 9.502 9.730 9.502 9.578 51,962 +0.14(+1.45%)
Jan 21, 2005 9.791 9.791 9.411 9.441 91,296 -0.35(-3.57%)
Jan 20, 2005 9.920 9.996 9.776 9.791 95,506 -0.14(-1.45%)
Jan 19, 2005 10.19 10.23 9.935 9.935 53,015 -0.25(-2.46%)
Jan 18, 2005 10.15 10.26 10.13 10.19 53,146 +0.00(+0.00%)
Jan 14, 2005 10.20 10.28 10.11 10.19 67,880 +0.03(+0.30%)
Jan 13, 2005 10.26 10.34 10.12 10.16 93,270 -0.09(-0.89%)
Jan 12, 2005 10.53 10.54 10.15 10.25 104,846 -0.28(-2.67%)
Jan 11, 2005 10.72 10.76 10.53 10.53 84,719 -0.24(-2.26%)
Jan 10, 2005 10.68 10.89 10.57 10.77 72,090 +0.02(+0.14%)
Jan 07, 2005 11.03 11.06 10.74 10.76 113,266 -0.29(-2.62%)
Jan 06, 2005 11.20 11.33 11.05 11.05 58,803 -0.16(-1.42%)
Jan 05, 2005 11.58 11.58 11.20 11.20 108,661 -0.45(-3.85%)
Jan 04, 2005 11.67 11.87 11.46 11.65 82,746 -0.01(-0.07%)
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.