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

Standard Motor Products (NY: SMP )

31.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 6.109 399,461 +0.11(+1.76%)
Sep 29, 2005 5.875 6.049 5.868 6.004 98,902 +0.11(+1.79%)
Sep 28, 2005 5.875 6.011 5.800 5.898 165,413 +0.06(+1.03%)
Sep 27, 2005 5.913 5.988 5.808 5.838 68,900 -0.09(-1.52%)
Sep 26, 2005 5.891 6.019 5.875 5.928 107,930 -0.02(-0.25%)
Sep 23, 2005 5.943 6.101 5.943 5.943 177,892 -0.13(-2.11%)
Sep 22, 2005 6.297 6.297 5.921 6.071 141,650 -0.22(-3.47%)
Sep 21, 2005 6.531 6.531 6.282 6.290 138,862 -0.28(-4.24%)
Sep 20, 2005 6.568 6.742 6.478 6.568 111,912 -0.05(-0.80%)
Sep 19, 2005 6.810 6.877 6.553 6.621 56,155 -0.17(-2.55%)
Sep 16, 2005 6.855 6.945 6.794 6.794 252,368 -0.02(-0.22%)
Sep 15, 2005 7.028 7.028 6.742 6.810 75,139 -0.24(-3.42%)
Sep 14, 2005 7.405 7.405 7.013 7.051 112,576 -0.33(-4.49%)
Sep 13, 2005 7.457 7.472 7.382 7.382 80,051 -0.07(-0.91%)
Sep 12, 2005 7.450 7.525 7.382 7.450 102,487 +0.00(+0.00%)
Sep 09, 2005 7.382 7.525 7.374 7.450 89,742 -0.01(-0.10%)
Sep 08, 2005 7.578 7.631 7.367 7.457 61,996 -0.20(-2.56%)
Sep 07, 2005 7.706 7.706 7.578 7.653 52,703 -0.03(-0.39%)
Sep 06, 2005 7.593 7.721 7.593 7.683 51,509 +0.09(+1.19%)
Sep 02, 2005 7.691 7.721 7.533 7.593 28,542 -0.10(-1.27%)
Sep 01, 2005 7.759 7.826 7.683 7.691 57,881 -0.11(-1.35%)
Aug 31, 2005 7.713 7.796 7.683 7.796 48,721 +0.09(+1.17%)
Aug 30, 2005 7.834 7.887 7.691 7.706 92,530 -0.13(-1.63%)
Aug 29, 2005 7.661 7.857 7.578 7.834 73,280 +0.17(+2.26%)
Aug 26, 2005 7.819 7.819 7.646 7.661 75,537 -0.16(-2.02%)
Aug 25, 2005 7.834 7.857 7.804 7.819 88,547 -0.01(-0.10%)
Aug 24, 2005 7.924 7.985 7.796 7.826 52,305 -0.09(-1.14%)
Aug 23, 2005 8.022 8.060 7.909 7.917 99,964 -0.05(-0.66%)
Aug 22, 2005 7.879 8.098 7.879 7.970 60,005 +0.08(+1.05%)
Aug 19, 2005 7.872 7.970 7.849 7.887 82,839 +0.05(+0.58%)
Aug 18, 2005 7.887 7.947 7.781 7.841 113,638 -0.11(-1.33%)
Aug 17, 2005 8.150 8.196 7.909 7.947 110,983 -0.23(-2.85%)
Aug 16, 2005 8.437 8.437 7.759 8.180 200,195 -0.28(-3.29%)
Aug 15, 2005 8.640 8.640 8.376 8.459 80,184 -0.17(-2.01%)
Aug 12, 2005 8.663 8.813 8.580 8.632 178,423 +0.01(+0.09%)
Aug 11, 2005 8.587 8.753 8.550 8.625 217,851 -0.04(-0.43%)
Aug 10, 2005 8.730 8.851 8.602 8.663 217,320 -0.05(-0.52%)
Aug 09, 2005 8.715 8.783 8.565 8.708 192,495 -0.01(-0.09%)
Aug 08, 2005 9.604 9.604 8.557 8.715 276,396 -0.89(-9.25%)
Aug 05, 2005 9.303 9.695 9.303 9.604 64,253 +0.32(+3.49%)
Aug 04, 2005 9.928 9.951 9.280 9.280 65,846 -0.63(-6.38%)
Aug 03, 2005 10.15 10.17 9.868 9.913 65,846 -0.31(-3.02%)
Aug 02, 2005 10.40 10.48 10.18 10.22 50,712 -0.17(-1.67%)
Aug 01, 2005 10.58 10.62 10.28 10.40 36,640 -0.15(-1.43%)
Jul 29, 2005 10.51 10.67 10.51 10.55 42,614 +0.00(+0.00%)
Jul 28, 2005 10.24 10.58 10.24 10.55 59,474 +0.34(+3.32%)
Jul 27, 2005 10.36 10.36 10.10 10.21 31,994 -0.08(-0.73%)
Jul 26, 2005 10.09 10.43 10.09 10.28 42,747 +0.17(+1.71%)
Jul 25, 2005 10.07 10.27 10.03 10.11 50,181 +0.05(+0.45%)
Jul 22, 2005 9.913 10.19 9.913 10.06 66,112 +0.14(+1.44%)
Jul 21, 2005 10.28 10.30 9.890 9.921 46,597 -0.32(-3.16%)
Jul 20, 2005 9.928 10.30 9.890 10.24 33,454 +0.35(+3.58%)
Jul 19, 2005 9.604 9.921 9.604 9.890 31,595 +0.17(+1.70%)
Jul 18, 2005 9.770 9.838 9.642 9.725 42,083 -0.05(-0.54%)
Jul 15, 2005 10.06 10.06 9.627 9.777 48,721 -0.29(-2.84%)
Jul 14, 2005 10.23 10.30 9.973 10.06 37,835 -0.11(-1.11%)
Jul 13, 2005 10.12 10.27 10.07 10.18 48,588 +0.06(+0.60%)
Jul 12, 2005 10.04 10.12 9.966 10.12 35,843 +0.07(+0.67%)
Jul 11, 2005 9.943 10.06 9.928 10.05 63,855 +0.09(+0.91%)
Jul 08, 2005 9.868 9.958 9.800 9.958 52,438 +0.04(+0.38%)
Jul 07, 2005 9.981 9.981 9.755 9.921 28,542 -0.14(-1.35%)
Jul 06, 2005 10.12 10.14 9.981 10.06 38,499 -0.06(-0.60%)
Jul 05, 2005 9.627 10.17 9.566 10.12 53,102 +0.49(+5.09%)
Jul 01, 2005 9.943 9.943 9.551 9.627 59,341 -0.32(-3.18%)
Jun 30, 2005 10.15 10.15 9.921 9.943 32,126 -0.26(-2.51%)
Jun 29, 2005 10.21 10.24 9.973 10.20 47,260 -0.02(-0.22%)
Jun 28, 2005 9.868 10.24 9.845 10.22 84,432 +0.39(+3.98%)
Jun 27, 2005 9.642 9.951 9.529 9.830 97,973 +0.25(+2.59%)
Jun 24, 2005 9.566 9.597 9.348 9.582 189,309 +0.00(+0.00%)
Jun 23, 2005 9.732 9.808 9.574 9.582 58,810 -0.14(-1.47%)
Jun 22, 2005 9.717 9.755 9.604 9.725 60,934 +0.05(+0.47%)
Jun 21, 2005 9.566 9.740 9.566 9.679 44,738 +0.11(+1.10%)
Jun 20, 2005 9.491 9.649 9.416 9.574 70,758 +0.10(+1.03%)
Jun 17, 2005 9.747 9.755 9.476 9.476 86,025 -0.14(-1.49%)
Jun 16, 2005 9.717 9.755 9.566 9.619 80,980 +0.00(+0.00%)
Jun 15, 2005 9.416 9.619 9.416 9.619 42,216 +0.26(+2.82%)
Jun 14, 2005 9.160 9.401 9.160 9.356 55,359 +0.20(+2.22%)
Jun 13, 2005 9.099 9.280 9.099 9.152 42,747 +0.05(+0.58%)
Jun 10, 2005 9.002 9.205 9.002 9.099 49,650 +0.15(+1.68%)
Jun 09, 2005 8.813 8.994 8.791 8.949 48,455 +0.16(+1.80%)
Jun 08, 2005 8.866 8.971 8.745 8.791 169,528 -0.07(-0.77%)
Jun 07, 2005 8.858 8.964 8.851 8.858 94,920 +0.00(+0.00%)
Jun 06, 2005 8.670 8.911 8.670 8.858 90,273 +0.20(+2.26%)
Jun 03, 2005 8.557 8.678 8.557 8.663 64,519 +0.17(+1.95%)
Jun 02, 2005 8.572 8.572 8.437 8.497 69,563 -0.05(-0.53%)
Jun 01, 2005 8.512 8.587 8.444 8.542 70,758 +0.05(+0.62%)
May 31, 2005 8.437 8.572 8.391 8.489 55,890 +0.08(+0.99%)
May 27, 2005 8.376 8.482 8.339 8.406 43,809 +0.12(+1.45%)
May 26, 2005 8.150 8.384 8.150 8.286 69,696 +0.19(+2.33%)
May 25, 2005 8.128 8.248 8.098 8.098 69,962 -0.01(-0.09%)
May 24, 2005 8.067 8.135 8.015 8.105 48,190 +0.05(+0.56%)
May 23, 2005 8.120 8.135 7.985 8.060 86,689 -0.05(-0.56%)
May 20, 2005 7.909 8.113 7.909 8.105 108,328 +0.19(+2.38%)
May 19, 2005 7.985 7.985 7.909 7.917 86,556 -0.05(-0.66%)
May 18, 2005 7.909 8.022 7.841 7.970 87,884 +0.14(+1.73%)
May 17, 2005 7.608 7.872 7.593 7.834 52,969 +0.30(+4.00%)
May 16, 2005 7.540 7.721 7.533 7.533 57,483 -0.01(-0.10%)
May 13, 2005 7.548 7.646 7.533 7.540 123,064 +0.01(+0.10%)
May 12, 2005 7.691 7.744 7.533 7.533 84,830 -0.15(-1.96%)
May 11, 2005 7.337 7.751 7.337 7.683 154,660 +0.42(+5.81%)
May 10, 2005 7.156 7.503 7.156 7.261 139,127 +0.11(+1.47%)
May 09, 2005 7.194 7.261 7.133 7.156 72,086 +0.11(+1.50%)
May 06, 2005 7.005 7.096 6.930 7.051 111,912 +0.05(+0.65%)
May 05, 2005 7.005 7.081 6.892 7.005 110,850 +0.01(+0.11%)
May 04, 2005 6.968 7.013 6.636 6.998 180,945 +0.26(+3.80%)
May 03, 2005 7.058 7.058 6.704 6.742 146,694 -0.24(-3.45%)
May 02, 2005 6.855 6.990 6.681 6.983 137,932 +0.14(+2.09%)
Apr 29, 2005 6.915 6.960 6.802 6.840 129,967 -0.10(-1.41%)
Apr 28, 2005 7.111 7.111 6.930 6.938 70,360 -0.15(-2.13%)
Apr 27, 2005 7.231 7.231 7.088 7.088 39,561 -0.14(-1.88%)
Apr 26, 2005 7.472 7.472 7.201 7.224 65,713 -0.29(-3.81%)
Apr 25, 2005 7.533 7.533 7.359 7.510 41,419 +0.04(+0.50%)
Apr 22, 2005 7.570 7.623 7.435 7.472 61,598 -0.10(-1.29%)
Apr 21, 2005 7.608 7.683 7.555 7.570 48,588 +0.04(+0.50%)
Apr 20, 2005 7.563 7.600 7.533 7.533 122,400 -0.02(-0.20%)
Apr 19, 2005 7.540 7.661 7.533 7.548 51,509 -0.02(-0.30%)
Apr 18, 2005 7.533 7.631 7.533 7.570 105,009 +0.03(+0.40%)
Apr 15, 2005 7.646 7.676 7.495 7.540 42,481 -0.03(-0.40%)
Apr 14, 2005 7.631 7.638 7.442 7.570 63,589 -0.06(-0.79%)
Apr 13, 2005 7.909 7.924 7.623 7.631 39,162 -0.24(-3.06%)
Apr 12, 2005 8.060 8.067 7.646 7.872 109,390 -0.19(-2.34%)
Apr 11, 2005 8.173 8.233 8.060 8.060 80,582 -0.08(-0.93%)
Apr 08, 2005 8.196 8.211 8.135 8.135 45,269 -0.06(-0.74%)
Apr 07, 2005 8.421 8.421 8.158 8.196 15,001 -0.23(-2.68%)
Apr 06, 2005 8.459 8.587 8.421 8.421 32,126 +0.00(+0.00%)
Apr 05, 2005 8.550 8.602 8.324 8.421 58,810 -0.06(-0.71%)
Apr 04, 2005 8.037 8.489 8.022 8.482 56,553 +0.47(+5.83%)
Apr 01, 2005 8.851 8.851 7.698 8.015 86,158 -0.80(-9.06%)
Mar 31, 2005 8.768 8.813 8.693 8.813 112,178 +0.05(+0.52%)
Mar 30, 2005 8.730 8.889 8.700 8.768 45,269 +0.05(+0.52%)
Mar 29, 2005 8.753 8.889 8.678 8.723 127,312 -0.02(-0.26%)
Mar 28, 2005 8.851 8.866 8.738 8.745 42,614 -0.14(-1.53%)
Mar 24, 2005 8.821 8.934 8.806 8.881 31,994 +0.06(+0.68%)
Mar 23, 2005 8.738 8.926 8.738 8.821 43,012 +0.08(+0.95%)
Mar 22, 2005 8.813 8.851 8.700 8.738 71,422 -0.08(-0.94%)
Mar 21, 2005 8.904 8.904 8.745 8.821 56,421 -0.04(-0.43%)
Mar 18, 2005 8.926 8.926 8.399 8.858 254,757 +0.00(+0.00%)
Mar 17, 2005 8.783 8.911 8.768 8.858 33,454 +0.11(+1.29%)
Mar 16, 2005 8.738 8.843 8.738 8.745 31,595 +0.00(+0.00%)
Mar 15, 2005 8.889 8.964 8.738 8.745 24,692 -0.08(-0.85%)
Mar 14, 2005 8.768 8.964 8.768 8.821 41,021 +0.08(+0.86%)
Mar 11, 2005 8.670 8.768 8.663 8.745 57,748 +0.08(+0.87%)
Mar 10, 2005 8.663 8.723 8.663 8.670 45,136 +0.00(+0.00%)
Mar 09, 2005 8.663 8.723 8.587 8.670 75,139 +0.00(+0.00%)
Mar 08, 2005 8.708 8.768 8.632 8.670 40,755 +0.00(+0.00%)
Mar 07, 2005 8.655 8.791 8.625 8.670 29,737 +0.01(+0.09%)
Mar 04, 2005 8.625 8.738 8.587 8.663 41,552 +0.03(+0.35%)
Mar 03, 2005 8.760 8.760 8.595 8.632 151,341 -0.05(-0.61%)
Mar 02, 2005 8.708 8.836 8.685 8.685 24,426 -0.03(-0.35%)
Mar 01, 2005 8.708 8.723 8.610 8.715 170,325 +0.01(+0.09%)
Feb 28, 2005 8.512 8.738 8.512 8.708 79,918 +0.08(+0.96%)
Feb 25, 2005 8.738 8.738 8.565 8.625 174,838 -0.19(-2.14%)
Feb 24, 2005 8.813 8.881 8.723 8.813 54,695 -0.01(-0.09%)
Feb 23, 2005 9.039 9.069 8.813 8.821 32,392 -0.22(-2.42%)
Feb 22, 2005 9.220 9.220 9.024 9.039 60,801 -0.22(-2.36%)
Feb 18, 2005 9.318 9.340 9.152 9.258 41,419 -0.06(-0.65%)
Feb 17, 2005 9.582 9.589 9.303 9.318 52,040 -0.17(-1.83%)
Feb 16, 2005 9.491 9.582 9.453 9.491 63,855 +0.00(+0.00%)
Feb 15, 2005 9.461 9.582 9.453 9.491 60,403 +0.03(+0.32%)
Feb 14, 2005 9.401 9.566 9.401 9.461 65,315 +0.02(+0.24%)
Feb 11, 2005 9.416 9.627 9.265 9.438 80,980 -0.06(-0.63%)
Feb 10, 2005 9.740 9.762 9.469 9.499 45,800 -0.24(-2.47%)
Feb 09, 2005 9.868 9.868 9.717 9.740 78,989 -0.10(-1.00%)
Feb 08, 2005 9.913 9.913 9.792 9.838 32,657 -0.08(-0.76%)
Feb 07, 2005 9.732 9.913 9.732 9.913 43,809 +0.24(+2.49%)
Feb 04, 2005 9.566 9.687 9.566 9.672 129,569 +0.11(+1.10%)
Feb 03, 2005 9.679 9.717 9.378 9.566 65,979 -0.08(-0.78%)
Feb 02, 2005 9.642 9.725 9.597 9.642 49,385 +0.00(+0.00%)
Feb 01, 2005 9.657 9.702 9.604 9.642 67,306 +0.04(+0.39%)
Jan 31, 2005 9.679 9.695 9.529 9.604 49,119 -0.04(-0.39%)
Jan 28, 2005 9.717 9.747 9.574 9.642 81,777 -0.10(-1.01%)
Jan 27, 2005 9.597 9.740 9.597 9.740 42,614 +0.14(+1.41%)
Jan 26, 2005 9.551 9.679 9.551 9.604 84,830 +0.05(+0.55%)
Jan 25, 2005 9.529 9.627 9.491 9.551 91,335 +0.06(+0.63%)
Jan 24, 2005 9.416 9.642 9.416 9.491 52,438 +0.14(+1.45%)
Jan 21, 2005 9.702 9.702 9.325 9.356 92,132 -0.35(-3.57%)
Jan 20, 2005 9.830 9.905 9.687 9.702 96,380 -0.14(-1.45%)
Jan 19, 2005 10.09 10.14 9.845 9.845 53,500 -0.25(-2.46%)
Jan 18, 2005 10.06 10.17 10.04 10.09 53,633 +0.00(+0.00%)
Jan 14, 2005 10.11 10.19 10.02 10.09 68,501 +0.03(+0.30%)
Jan 13, 2005 10.17 10.24 10.03 10.06 94,123 -0.09(-0.89%)
Jan 12, 2005 10.43 10.45 10.06 10.15 105,806 -0.28(-2.67%)
Jan 11, 2005 10.62 10.66 10.43 10.43 85,494 -0.24(-2.26%)
Jan 10, 2005 10.58 10.79 10.47 10.67 72,749 +0.02(+0.14%)
Jan 07, 2005 10.93 10.96 10.64 10.66 114,302 -0.29(-2.61%)
Jan 06, 2005 11.10 11.23 10.94 10.94 59,341 -0.16(-1.42%)
Jan 05, 2005 11.47 11.48 11.10 11.10 109,655 -0.44(-3.85%)
Jan 04, 2005 11.56 11.77 11.35 11.55 83,503 -0.01(-0.06%)
Jan 03, 2005 11.98 12.05 11.55 11.56 76,201 -0.35(-2.91%)
Dec 31, 2004 11.98 12.04 11.84 11.90 38,366 -0.11(-0.94%)
Dec 30, 2004 12.05 12.24 12.01 12.01 18,187 -0.11(-0.87%)
Dec 29, 2004 12.09 12.41 12.09 12.12 20,842 -0.04(-0.31%)
Dec 28, 2004 11.68 12.24 11.68 12.16 30,799 +0.29(+2.48%)
Dec 27, 2004 12.24 12.24 11.74 11.86 68,634 -0.37(-3.02%)
Dec 23, 2004 11.83 12.25 11.83 12.23 29,471 +0.35(+2.98%)
Dec 22, 2004 11.77 12.00 11.77 11.88 36,640 +0.08(+0.64%)
Dec 21, 2004 11.84 11.93 11.66 11.80 25,887 +0.00(+0.00%)
Dec 20, 2004 11.98 12.01 11.60 11.80 35,445 -0.10(-0.82%)
Dec 17, 2004 11.89 11.94 11.72 11.90 54,562 +0.07(+0.57%)
Dec 16, 2004 11.97 11.97 11.76 11.83 65,581 +0.02(+0.13%)
Dec 15, 2004 11.68 11.85 11.62 11.82 55,757 +0.26(+2.21%)
Dec 14, 2004 11.51 11.82 11.32 11.56 67,970 +0.11(+0.99%)
Dec 13, 2004 11.20 11.45 11.18 11.45 61,731 +0.25(+2.22%)
Dec 10, 2004 11.15 11.28 11.14 11.20 26,152 -0.01(-0.07%)
Dec 09, 2004 11.18 11.31 11.11 11.21 59,341 -0.05(-0.40%)
Dec 08, 2004 10.95 11.25 10.92 11.25 50,447 +0.28(+2.54%)
Dec 07, 2004 11.42 11.45 10.98 10.98 183,600 -0.46(-4.02%)
Dec 06, 2004 11.51 11.56 11.34 11.43 66,908 -0.09(-0.78%)
Dec 03, 2004 11.68 11.68 11.52 11.53 221,701 -0.20(-1.67%)
Dec 02, 2004 11.79 12.09 11.69 11.72 217,586 +0.01(+0.06%)
Dec 01, 2004 11.76 12.02 11.68 11.71 201,920 -0.03(-0.26%)
Nov 30, 2004 11.86 11.91 11.56 11.74 69,032 -0.21(-1.76%)
Nov 29, 2004 11.94 12.04 11.50 11.95 118,550 -0.02(-0.19%)
Nov 26, 2004 11.94 12.17 11.94 11.98 25,356 +0.08(+0.63%)
Nov 24, 2004 11.62 11.93 11.62 11.90 32,790 +0.22(+1.87%)
Nov 23, 2004 11.69 11.72 11.38 11.68 61,067 -0.02(-0.19%)
Nov 22, 2004 11.43 11.73 11.38 11.71 170,457 +0.40(+3.53%)
Nov 19, 2004 11.65 11.65 11.29 11.31 62,129 -0.45(-3.84%)
Nov 18, 2004 11.88 11.88 11.68 11.76 52,305 -0.10(-0.83%)
Nov 17, 2004 11.68 11.89 11.49 11.86 95,716 +0.28(+2.41%)
Nov 16, 2004 11.30 11.66 11.16 11.58 150,279 +0.28(+2.47%)
Nov 15, 2004 11.56 11.74 11.25 11.30 241,880 -0.38(-3.23%)
Nov 12, 2004 11.71 11.74 11.55 11.68 39,959 +0.00(+0.00%)
Nov 11, 2004 11.60 11.75 11.56 11.68 51,509 +0.11(+0.98%)
Nov 10, 2004 11.67 11.67 11.51 11.56 30,932 -0.09(-0.78%)
Nov 09, 2004 11.56 11.71 11.53 11.65 32,525 +0.12(+1.04%)
Nov 08, 2004 11.58 11.71 11.52 11.53 49,650 -0.11(-0.97%)
Nov 05, 2004 11.45 11.82 11.45 11.65 137,800 +0.21(+1.84%)
Nov 04, 2004 11.41 11.48 11.37 11.43 47,659 -0.09(-0.78%)
Nov 03, 2004 11.37 11.65 11.37 11.53 38,764 +0.22(+1.93%)
Nov 02, 2004 11.48 11.55 11.31 11.31 53,633 -0.17(-1.51%)
Nov 01, 2004 11.45 11.54 11.41 11.48 35,578 +0.00(+0.00%)
Oct 29, 2004 11.23 11.63 11.23 11.48 57,217 +0.17(+1.53%)
Oct 28, 2004 11.30 11.37 11.22 11.31 67,970 -0.06(-0.53%)
Oct 27, 2004 11.30 11.40 11.29 11.37 105,540 +0.00(+0.00%)
Oct 26, 2004 11.31 11.39 11.01 11.37 55,757 +0.06(+0.53%)
Oct 25, 2004 11.31 11.58 11.22 11.31 60,801 -0.02(-0.20%)
Oct 22, 2004 11.75 12.00 11.33 11.33 63,191 -0.45(-3.84%)
Oct 21, 2004 11.49 11.89 11.43 11.78 46,066 +0.29(+2.56%)
Oct 20, 2004 11.22 11.71 11.19 11.49 44,605 +0.28(+2.49%)
Oct 19, 2004 11.22 11.48 11.18 11.21 43,676 +0.05(+0.47%)
Oct 18, 2004 11.19 11.29 11.11 11.16 20,709 -0.04(-0.34%)
Oct 15, 2004 11.15 11.42 11.11 11.19 25,887 +0.08(+0.75%)
Oct 14, 2004 11.29 11.29 11.04 11.11 56,288 -0.15(-1.34%)
Oct 13, 2004 11.55 11.56 11.19 11.26 50,978 -0.29(-2.48%)
Oct 12, 2004 11.26 11.55 11.26 11.55 52,040 +0.25(+2.20%)
Oct 11, 2004 11.49 11.54 11.30 11.30 79,653 -0.15(-1.32%)
Oct 08, 2004 11.69 11.74 11.45 11.45 53,500 -0.30(-2.56%)
Oct 07, 2004 11.98 12.08 11.71 11.75 32,392 -0.30(-2.50%)
Oct 06, 2004 12.09 12.09 11.93 12.05 56,288 -0.02(-0.19%)
Oct 05, 2004 12.20 12.35 11.98 12.07 44,340 -0.08(-0.62%)
Oct 04, 2004 11.98 12.21 11.98 12.15 47,393 +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.