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 (%)
Sep 30, 2005 6.004 6.162 6.004 6.110 399,416 +0.11(+1.76%)
Sep 29, 2005 5.876 6.049 5.869 6.004 98,891 +0.11(+1.79%)
Sep 28, 2005 5.876 6.012 5.801 5.899 165,394 +0.06(+1.03%)
Sep 27, 2005 5.914 5.989 5.808 5.838 68,892 -0.09(-1.52%)
Sep 26, 2005 5.891 6.019 5.876 5.929 107,918 -0.02(-0.25%)
Sep 23, 2005 5.944 6.102 5.944 5.944 177,872 -0.13(-2.11%)
Sep 22, 2005 6.298 6.298 5.921 6.072 141,634 -0.22(-3.47%)
Sep 21, 2005 6.532 6.532 6.283 6.290 138,846 -0.28(-4.24%)
Sep 20, 2005 6.569 6.742 6.479 6.569 111,900 -0.05(-0.80%)
Sep 19, 2005 6.810 6.878 6.554 6.622 56,149 -0.17(-2.55%)
Sep 16, 2005 6.855 6.946 6.795 6.795 252,339 -0.02(-0.22%)
Sep 15, 2005 7.029 7.029 6.742 6.810 75,131 -0.24(-3.42%)
Sep 14, 2005 7.405 7.405 7.014 7.051 112,563 -0.33(-4.49%)
Sep 13, 2005 7.458 7.473 7.383 7.383 80,042 -0.07(-0.91%)
Sep 12, 2005 7.451 7.526 7.383 7.451 102,475 +0.00(+0.00%)
Sep 09, 2005 7.383 7.526 7.375 7.451 89,732 -0.01(-0.10%)
Sep 08, 2005 7.579 7.631 7.368 7.458 61,989 -0.20(-2.56%)
Sep 07, 2005 7.707 7.707 7.579 7.654 52,697 -0.03(-0.39%)
Sep 06, 2005 7.594 7.722 7.594 7.684 51,503 +0.09(+1.19%)
Sep 02, 2005 7.692 7.722 7.533 7.594 28,539 -0.10(-1.27%)
Sep 01, 2005 7.760 7.827 7.684 7.692 57,874 -0.11(-1.35%)
Aug 31, 2005 7.714 7.797 7.684 7.797 48,715 +0.09(+1.17%)
Aug 30, 2005 7.835 7.888 7.692 7.707 92,520 -0.13(-1.63%)
Aug 29, 2005 7.662 7.857 7.579 7.835 73,272 +0.17(+2.26%)
Aug 26, 2005 7.820 7.820 7.646 7.662 75,529 -0.16(-2.02%)
Aug 25, 2005 7.835 7.857 7.805 7.820 88,537 -0.01(-0.10%)
Aug 24, 2005 7.925 7.986 7.797 7.827 52,299 -0.09(-1.14%)
Aug 23, 2005 8.023 8.061 7.910 7.918 99,953 -0.05(-0.66%)
Aug 22, 2005 7.880 8.099 7.880 7.970 59,998 +0.08(+1.05%)
Aug 19, 2005 7.872 7.970 7.850 7.888 82,830 +0.05(+0.58%)
Aug 18, 2005 7.888 7.948 7.782 7.842 113,625 -0.11(-1.33%)
Aug 17, 2005 8.151 8.196 7.910 7.948 110,971 -0.23(-2.85%)
Aug 16, 2005 8.438 8.438 7.760 8.181 200,172 -0.28(-3.29%)
Aug 15, 2005 8.641 8.641 8.377 8.460 80,175 -0.17(-2.01%)
Aug 12, 2005 8.664 8.814 8.581 8.633 178,403 +0.01(+0.09%)
Aug 11, 2005 8.588 8.754 8.551 8.626 217,827 -0.04(-0.43%)
Aug 10, 2005 8.731 8.852 8.603 8.664 217,296 -0.05(-0.52%)
Aug 09, 2005 8.716 8.784 8.566 8.709 192,473 -0.01(-0.09%)
Aug 08, 2005 9.605 9.605 8.558 8.716 276,365 -0.89(-9.25%)
Aug 05, 2005 9.304 9.696 9.304 9.605 64,246 +0.32(+3.49%)
Aug 04, 2005 9.929 9.952 9.281 9.281 65,839 -0.63(-6.38%)
Aug 03, 2005 10.15 10.17 9.869 9.914 65,839 -0.31(-3.02%)
Aug 02, 2005 10.40 10.48 10.19 10.22 50,706 -0.17(-1.67%)
Aug 01, 2005 10.58 10.62 10.28 10.40 36,636 -0.15(-1.43%)
Jul 29, 2005 10.51 10.68 10.51 10.55 42,609 +0.00(+0.00%)
Jul 28, 2005 10.25 10.58 10.25 10.55 59,467 +0.34(+3.32%)
Jul 27, 2005 10.36 10.36 10.10 10.21 31,990 -0.08(-0.73%)
Jul 26, 2005 10.09 10.43 10.09 10.28 42,742 +0.17(+1.71%)
Jul 25, 2005 10.07 10.27 10.03 10.11 50,175 +0.05(+0.45%)
Jul 22, 2005 9.914 10.19 9.914 10.06 66,104 +0.14(+1.44%)
Jul 21, 2005 10.28 10.30 9.891 9.922 46,591 -0.32(-3.16%)
Jul 20, 2005 9.929 10.31 9.891 10.25 33,450 +0.35(+3.58%)
Jul 19, 2005 9.605 9.922 9.605 9.891 31,592 +0.17(+1.70%)
Jul 18, 2005 9.771 9.839 9.643 9.726 42,078 -0.05(-0.54%)
Jul 15, 2005 10.06 10.06 9.628 9.778 48,715 -0.29(-2.84%)
Jul 14, 2005 10.23 10.30 9.974 10.06 37,831 -0.11(-1.11%)
Jul 13, 2005 10.12 10.27 10.07 10.18 48,583 +0.06(+0.60%)
Jul 12, 2005 10.04 10.12 9.967 10.12 35,839 +0.07(+0.67%)
Jul 11, 2005 9.944 10.06 9.929 10.05 63,848 +0.09(+0.91%)
Jul 08, 2005 9.869 9.959 9.801 9.959 52,432 +0.04(+0.38%)
Jul 07, 2005 9.982 9.982 9.756 9.922 28,539 -0.14(-1.35%)
Jul 06, 2005 10.12 10.14 9.982 10.06 38,494 -0.06(-0.60%)
Jul 05, 2005 9.628 10.17 9.568 10.12 53,096 +0.49(+5.09%)
Jul 01, 2005 9.944 9.944 9.552 9.628 59,335 -0.32(-3.18%)
Jun 30, 2005 10.16 10.16 9.922 9.944 32,123 -0.26(-2.51%)
Jun 29, 2005 10.21 10.24 9.974 10.20 47,255 -0.02(-0.22%)
Jun 28, 2005 9.869 10.25 9.846 10.22 84,422 +0.39(+3.99%)
Jun 27, 2005 9.643 9.952 9.530 9.831 97,962 +0.25(+2.59%)
Jun 24, 2005 9.568 9.598 9.349 9.583 189,288 +0.00(+0.00%)
Jun 23, 2005 9.733 9.809 9.575 9.583 58,804 -0.14(-1.47%)
Jun 22, 2005 9.718 9.756 9.605 9.726 60,927 +0.05(+0.47%)
Jun 21, 2005 9.568 9.741 9.568 9.681 44,733 +0.11(+1.10%)
Jun 20, 2005 9.492 9.650 9.417 9.575 70,750 +0.10(+1.03%)
Jun 17, 2005 9.748 9.756 9.477 9.477 86,015 -0.14(-1.49%)
Jun 16, 2005 9.718 9.756 9.568 9.620 80,971 +0.00(+0.00%)
Jun 15, 2005 9.417 9.620 9.417 9.620 42,211 +0.26(+2.82%)
Jun 14, 2005 9.161 9.402 9.161 9.357 55,352 +0.20(+2.22%)
Jun 13, 2005 9.100 9.281 9.100 9.153 42,742 +0.05(+0.58%)
Jun 10, 2005 9.003 9.206 9.003 9.100 49,644 +0.15(+1.68%)
Jun 09, 2005 8.814 8.995 8.792 8.950 48,450 +0.16(+1.80%)
Jun 08, 2005 8.867 8.972 8.746 8.792 169,509 -0.07(-0.77%)
Jun 07, 2005 8.859 8.965 8.852 8.859 94,909 +0.00(+0.00%)
Jun 06, 2005 8.671 8.912 8.671 8.859 90,263 +0.20(+2.26%)
Jun 03, 2005 8.558 8.679 8.558 8.664 64,511 +0.17(+1.95%)
Jun 02, 2005 8.573 8.573 8.438 8.498 69,556 -0.05(-0.53%)
Jun 01, 2005 8.513 8.588 8.445 8.543 70,750 +0.05(+0.62%)
May 31, 2005 8.438 8.573 8.392 8.490 55,883 +0.08(+0.99%)
May 27, 2005 8.377 8.483 8.340 8.407 43,804 +0.12(+1.45%)
May 26, 2005 8.151 8.385 8.151 8.287 69,688 +0.19(+2.33%)
May 25, 2005 8.129 8.249 8.099 8.099 69,954 -0.01(-0.09%)
May 24, 2005 8.068 8.136 8.016 8.106 48,184 +0.05(+0.56%)
May 23, 2005 8.121 8.136 7.986 8.061 86,679 -0.05(-0.56%)
May 20, 2005 7.910 8.114 7.910 8.106 108,316 +0.19(+2.38%)
May 19, 2005 7.986 7.986 7.910 7.918 86,546 -0.05(-0.66%)
May 18, 2005 7.910 8.023 7.842 7.970 87,874 +0.14(+1.73%)
May 17, 2005 7.609 7.872 7.594 7.835 52,963 +0.30(+4.00%)
May 16, 2005 7.541 7.722 7.533 7.533 57,476 -0.01(-0.10%)
May 13, 2005 7.549 7.646 7.533 7.541 123,050 +0.01(+0.10%)
May 12, 2005 7.692 7.744 7.533 7.533 84,821 -0.15(-1.96%)
May 11, 2005 7.338 7.752 7.338 7.684 154,642 +0.42(+5.81%)
May 10, 2005 7.157 7.503 7.157 7.262 139,112 +0.11(+1.47%)
May 09, 2005 7.194 7.262 7.134 7.157 72,078 +0.11(+1.50%)
May 06, 2005 7.006 7.097 6.931 7.051 111,900 +0.05(+0.65%)
May 05, 2005 7.006 7.081 6.893 7.006 110,838 +0.01(+0.11%)
May 04, 2005 6.968 7.014 6.637 6.999 180,925 +0.26(+3.80%)
May 03, 2005 7.059 7.059 6.705 6.742 146,678 -0.24(-3.45%)
May 02, 2005 6.855 6.991 6.682 6.984 137,917 +0.14(+2.09%)
Apr 29, 2005 6.916 6.961 6.803 6.840 129,952 -0.10(-1.41%)
Apr 28, 2005 7.112 7.112 6.931 6.938 70,352 -0.15(-2.13%)
Apr 27, 2005 7.232 7.232 7.089 7.089 39,556 -0.14(-1.88%)
Apr 26, 2005 7.473 7.473 7.202 7.225 65,706 -0.29(-3.81%)
Apr 25, 2005 7.533 7.533 7.360 7.511 41,415 +0.04(+0.50%)
Apr 22, 2005 7.571 7.624 7.436 7.473 61,591 -0.10(-1.29%)
Apr 21, 2005 7.609 7.684 7.556 7.571 48,583 +0.04(+0.50%)
Apr 20, 2005 7.564 7.601 7.533 7.533 122,386 -0.02(-0.20%)
Apr 19, 2005 7.541 7.662 7.533 7.549 51,503 -0.02(-0.30%)
Apr 18, 2005 7.533 7.631 7.533 7.571 104,997 +0.03(+0.40%)
Apr 15, 2005 7.646 7.677 7.496 7.541 42,476 -0.03(-0.40%)
Apr 14, 2005 7.631 7.639 7.443 7.571 63,582 -0.06(-0.79%)
Apr 13, 2005 7.910 7.925 7.624 7.631 39,158 -0.24(-3.06%)
Apr 12, 2005 8.061 8.068 7.646 7.872 109,378 -0.19(-2.34%)
Apr 11, 2005 8.174 8.234 8.061 8.061 80,573 -0.08(-0.93%)
Apr 08, 2005 8.196 8.212 8.136 8.136 45,264 -0.06(-0.74%)
Apr 07, 2005 8.422 8.422 8.159 8.196 14,999 -0.23(-2.68%)
Apr 06, 2005 8.460 8.588 8.422 8.422 32,123 +0.00(+0.00%)
Apr 05, 2005 8.551 8.603 8.325 8.422 58,804 -0.06(-0.71%)
Apr 04, 2005 8.038 8.490 8.023 8.483 56,547 +0.47(+5.83%)
Apr 01, 2005 8.852 8.852 7.699 8.016 86,148 -0.80(-9.06%)
Mar 31, 2005 8.769 8.814 8.694 8.814 112,165 +0.05(+0.52%)
Mar 30, 2005 8.731 8.890 8.701 8.769 45,264 +0.05(+0.52%)
Mar 29, 2005 8.754 8.890 8.679 8.724 127,298 -0.02(-0.26%)
Mar 28, 2005 8.852 8.867 8.739 8.746 42,609 -0.14(-1.53%)
Mar 24, 2005 8.822 8.935 8.807 8.882 31,990 +0.06(+0.68%)
Mar 23, 2005 8.739 8.927 8.739 8.822 43,007 +0.08(+0.95%)
Mar 22, 2005 8.814 8.852 8.701 8.739 71,414 -0.08(-0.94%)
Mar 21, 2005 8.905 8.905 8.746 8.822 56,414 -0.04(-0.43%)
Mar 18, 2005 8.927 8.927 8.400 8.859 254,729 +0.00(+0.00%)
Mar 17, 2005 8.784 8.912 8.769 8.859 33,450 +0.11(+1.29%)
Mar 16, 2005 8.739 8.844 8.739 8.746 31,592 +0.00(+0.00%)
Mar 15, 2005 8.890 8.965 8.739 8.746 24,689 -0.08(-0.85%)
Mar 14, 2005 8.769 8.965 8.769 8.822 41,016 +0.08(+0.86%)
Mar 11, 2005 8.671 8.769 8.664 8.746 57,742 +0.08(+0.87%)
Mar 10, 2005 8.664 8.724 8.664 8.671 45,131 +0.00(+0.00%)
Mar 09, 2005 8.664 8.724 8.588 8.671 75,131 +0.00(+0.00%)
Mar 08, 2005 8.709 8.769 8.633 8.671 40,751 +0.00(+0.00%)
Mar 07, 2005 8.656 8.792 8.626 8.671 29,733 +0.01(+0.09%)
Mar 04, 2005 8.626 8.739 8.588 8.664 41,547 +0.03(+0.35%)
Mar 03, 2005 8.761 8.761 8.596 8.633 151,324 -0.05(-0.61%)
Mar 02, 2005 8.709 8.837 8.686 8.686 24,424 -0.03(-0.35%)
Mar 01, 2005 8.709 8.724 8.611 8.716 170,306 +0.01(+0.09%)
Feb 28, 2005 8.513 8.739 8.513 8.709 79,909 +0.08(+0.96%)
Feb 25, 2005 8.739 8.739 8.566 8.626 174,819 -0.19(-2.14%)
Feb 24, 2005 8.814 8.882 8.724 8.814 54,689 -0.01(-0.09%)
Feb 23, 2005 9.040 9.070 8.814 8.822 32,388 -0.22(-2.42%)
Feb 22, 2005 9.221 9.221 9.025 9.040 60,795 -0.22(-2.36%)
Feb 18, 2005 9.319 9.342 9.153 9.259 41,415 -0.06(-0.65%)
Feb 17, 2005 9.583 9.590 9.304 9.319 52,034 -0.17(-1.83%)
Feb 16, 2005 9.492 9.583 9.455 9.492 63,848 +0.00(+0.00%)
Feb 15, 2005 9.462 9.583 9.455 9.492 60,396 +0.03(+0.32%)
Feb 14, 2005 9.402 9.568 9.402 9.462 65,308 +0.02(+0.24%)
Feb 11, 2005 9.417 9.628 9.266 9.439 80,971 -0.06(-0.63%)
Feb 10, 2005 9.741 9.763 9.470 9.500 45,795 -0.24(-2.47%)
Feb 09, 2005 9.869 9.869 9.718 9.741 78,980 -0.10(-1.00%)
Feb 08, 2005 9.914 9.914 9.794 9.839 32,654 -0.08(-0.76%)
Feb 07, 2005 9.733 9.914 9.733 9.914 43,804 +0.24(+2.49%)
Feb 04, 2005 9.568 9.688 9.568 9.673 129,554 +0.11(+1.10%)
Feb 03, 2005 9.681 9.718 9.379 9.568 65,972 -0.08(-0.78%)
Feb 02, 2005 9.643 9.726 9.598 9.643 49,379 +0.00(+0.00%)
Feb 01, 2005 9.658 9.703 9.605 9.643 67,299 +0.04(+0.39%)
Jan 31, 2005 9.681 9.696 9.530 9.605 49,114 -0.04(-0.39%)
Jan 28, 2005 9.718 9.748 9.575 9.643 81,768 -0.10(-1.01%)
Jan 27, 2005 9.598 9.741 9.598 9.741 42,609 +0.14(+1.41%)
Jan 26, 2005 9.552 9.681 9.552 9.605 84,821 +0.05(+0.55%)
Jan 25, 2005 9.530 9.628 9.492 9.552 91,325 +0.06(+0.63%)
Jan 24, 2005 9.417 9.643 9.417 9.492 52,432 +0.14(+1.45%)
Jan 21, 2005 9.703 9.703 9.326 9.357 92,121 -0.35(-3.57%)
Jan 20, 2005 9.831 9.907 9.688 9.703 96,369 -0.14(-1.45%)
Jan 19, 2005 10.09 10.14 9.846 9.846 53,494 -0.25(-2.46%)
Jan 18, 2005 10.06 10.17 10.04 10.09 53,627 +0.00(+0.00%)
Jan 14, 2005 10.11 10.19 10.02 10.09 68,494 +0.03(+0.30%)
Jan 13, 2005 10.17 10.25 10.03 10.06 94,113 -0.09(-0.89%)
Jan 12, 2005 10.43 10.45 10.06 10.16 105,794 -0.28(-2.67%)
Jan 11, 2005 10.62 10.66 10.43 10.43 85,484 -0.24(-2.26%)
Jan 10, 2005 10.58 10.80 10.47 10.68 72,741 +0.02(+0.14%)
Jan 07, 2005 10.93 10.96 10.64 10.66 114,289 -0.29(-2.62%)
Jan 06, 2005 11.10 11.23 10.95 10.95 59,335 -0.16(-1.42%)
Jan 05, 2005 11.47 11.48 11.10 11.10 109,643 -0.44(-3.85%)
Jan 04, 2005 11.56 11.77 11.35 11.55 83,493 -0.01(-0.07%)
Jan 03, 2005 11.98 12.05 11.55 11.56 76,193 -0.35(-2.91%)
Dec 31, 2004 11.98 12.05 11.84 11.90 38,362 -0.11(-0.94%)
Dec 30, 2004 12.05 12.24 12.02 12.02 18,185 -0.11(-0.87%)
Dec 29, 2004 12.09 12.42 12.09 12.12 20,840 -0.04(-0.31%)
Dec 28, 2004 11.68 12.24 11.68 12.16 30,795 +0.29(+2.48%)
Dec 27, 2004 12.24 12.24 11.74 11.87 68,626 -0.37(-3.02%)
Dec 23, 2004 11.83 12.25 11.83 12.23 29,468 +0.35(+2.98%)
Dec 22, 2004 11.77 12.00 11.77 11.88 36,636 +0.08(+0.64%)
Dec 21, 2004 11.84 11.93 11.66 11.80 25,884 +0.00(+0.00%)
Dec 20, 2004 11.98 12.02 11.60 11.80 35,441 -0.10(-0.82%)
Dec 17, 2004 11.90 11.94 11.72 11.90 54,556 +0.07(+0.57%)
Dec 16, 2004 11.97 11.97 11.76 11.84 65,573 +0.02(+0.13%)
Dec 15, 2004 11.68 11.85 11.62 11.82 55,751 +0.26(+2.22%)
Dec 14, 2004 11.51 11.82 11.32 11.56 67,963 +0.11(+0.99%)
Dec 13, 2004 11.20 11.45 11.18 11.45 61,724 +0.25(+2.22%)
Dec 10, 2004 11.15 11.28 11.14 11.20 26,149 -0.01(-0.07%)
Dec 09, 2004 11.18 11.32 11.11 11.21 59,335 -0.05(-0.40%)
Dec 08, 2004 10.95 11.26 10.92 11.26 50,441 +0.28(+2.54%)
Dec 07, 2004 11.42 11.45 10.98 10.98 183,580 -0.46(-4.02%)
Dec 06, 2004 11.51 11.56 11.35 11.44 66,901 -0.09(-0.78%)
Dec 03, 2004 11.68 11.68 11.52 11.53 221,676 -0.20(-1.67%)
Dec 02, 2004 11.79 12.09 11.69 11.72 217,561 +0.01(+0.06%)
Dec 01, 2004 11.76 12.02 11.68 11.71 201,898 -0.03(-0.26%)
Nov 30, 2004 11.87 11.91 11.56 11.74 69,025 -0.21(-1.76%)
Nov 29, 2004 11.94 12.05 11.50 11.96 118,537 -0.02(-0.19%)
Nov 26, 2004 11.94 12.17 11.94 11.98 25,353 +0.08(+0.63%)
Nov 24, 2004 11.62 11.93 11.62 11.90 32,786 +0.22(+1.87%)
Nov 23, 2004 11.69 11.72 11.38 11.68 61,060 -0.02(-0.19%)
Nov 22, 2004 11.44 11.73 11.38 11.71 170,438 +0.40(+3.53%)
Nov 19, 2004 11.65 11.65 11.29 11.31 62,122 -0.45(-3.84%)
Nov 18, 2004 11.88 11.88 11.68 11.76 52,299 -0.10(-0.83%)
Nov 17, 2004 11.68 11.90 11.50 11.86 95,705 +0.28(+2.41%)
Nov 16, 2004 11.30 11.66 11.16 11.58 150,262 +0.28(+2.47%)
Nov 15, 2004 11.56 11.74 11.25 11.30 241,853 -0.38(-3.23%)
Nov 12, 2004 11.71 11.74 11.55 11.68 39,954 +0.00(+0.00%)
Nov 11, 2004 11.60 11.75 11.56 11.68 51,503 +0.11(+0.98%)
Nov 10, 2004 11.67 11.67 11.51 11.56 30,928 -0.09(-0.78%)
Nov 09, 2004 11.56 11.71 11.53 11.65 32,521 +0.12(+1.04%)
Nov 08, 2004 11.58 11.71 11.52 11.53 49,644 -0.11(-0.97%)
Nov 05, 2004 11.45 11.82 11.45 11.65 137,784 +0.21(+1.85%)
Nov 04, 2004 11.41 11.48 11.37 11.44 47,653 -0.09(-0.78%)
Nov 03, 2004 11.38 11.65 11.38 11.53 38,760 +0.22(+1.93%)
Nov 02, 2004 11.48 11.55 11.31 11.31 53,627 -0.17(-1.51%)
Nov 01, 2004 11.45 11.54 11.41 11.48 35,574 +0.00(+0.00%)
Oct 29, 2004 11.23 11.63 11.23 11.48 57,211 +0.17(+1.53%)
Oct 28, 2004 11.30 11.38 11.22 11.31 67,963 -0.06(-0.53%)
Oct 27, 2004 11.30 11.41 11.29 11.37 105,528 +0.00(+0.00%)
Oct 26, 2004 11.31 11.39 11.01 11.37 55,751 +0.06(+0.53%)
Oct 25, 2004 11.32 11.58 11.22 11.31 60,795 -0.02(-0.20%)
Oct 22, 2004 11.75 12.00 11.33 11.33 63,184 -0.45(-3.84%)
Oct 21, 2004 11.49 11.89 11.43 11.78 46,060 +0.29(+2.56%)
Oct 20, 2004 11.22 11.71 11.19 11.49 44,600 +0.28(+2.49%)
Oct 19, 2004 11.22 11.48 11.18 11.21 43,671 +0.05(+0.47%)
Oct 18, 2004 11.19 11.29 11.11 11.16 20,707 -0.04(-0.34%)
Oct 15, 2004 11.15 11.42 11.11 11.19 25,884 +0.08(+0.75%)
Oct 14, 2004 11.29 11.29 11.04 11.11 56,281 -0.15(-1.34%)
Oct 13, 2004 11.55 11.56 11.19 11.26 50,972 -0.29(-2.48%)
Oct 12, 2004 11.26 11.55 11.26 11.55 52,034 +0.25(+2.20%)
Oct 11, 2004 11.49 11.54 11.30 11.30 79,644 -0.15(-1.32%)
Oct 08, 2004 11.69 11.74 11.45 11.45 53,494 -0.30(-2.56%)
Oct 07, 2004 11.98 12.08 11.71 11.75 32,388 -0.30(-2.50%)
Oct 06, 2004 12.09 12.09 11.93 12.05 56,281 -0.02(-0.19%)
Oct 05, 2004 12.20 12.35 11.99 12.08 44,335 -0.08(-0.62%)
Oct 04, 2004 11.98 12.21 11.98 12.15 47,388 +0.29(+2.48%)
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.