FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
20.02 USD  +0.02 (+0.12%)
Streaming Delayed Price  /  Updated: 12:08 PM EDT, Jul 6, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2012 5.210 5.250 5.060 5.220 2,008,062 +0.22(+4.40%)
Jun 28, 2012 4.950 5.189 4.920 5.000 1,474,977 +0.00(+0.00%)
Jun 27, 2012 4.960 5.100 4.950 5.000 1,180,136 +0.04(+0.81%)
Jun 26, 2012 4.870 5.000 4.780 4.960 3,551,123 +0.15(+3.12%)
Jun 25, 2012 4.870 4.980 4.790 4.810 1,775,877 -0.19(-3.80%)
Jun 22, 2012 5.060 5.080 4.970 5.000 2,257,343 -0.01(-0.20%)
Jun 21, 2012 5.220 5.250 4.970 5.010 1,193,146 -0.19(-3.65%)
Jun 20, 2012 5.220 5.310 5.140 5.200 1,979,757 +0.00(+0.00%)
Jun 19, 2012 5.140 5.305 5.110 5.200 2,416,844 +0.11(+2.16%)
Jun 18, 2012 5.090 5.130 5.010 5.090 778,283 -0.06(-1.17%)
Jun 15, 2012 5.200 5.240 5.100 5.150 1,324,816 -0.02(-0.39%)
Jun 14, 2012 5.060 5.200 4.960 5.170 522,600 +0.12(+2.38%)
Jun 13, 2012 5.180 5.220 5.030 5.050 930,672 -0.17(-3.26%)
Jun 12, 2012 5.270 5.305 5.110 5.220 1,393,593 -0.02(-0.38%)
Jun 11, 2012 5.670 5.730 5.230 5.240 866,528 -0.30(-5.42%)
Jun 08, 2012 5.300 5.600 5.200 5.540 820,574 +0.18(+3.36%)
Jun 07, 2012 5.500 5.720 5.330 5.360 1,361,830 +0.01(+0.19%)
Jun 06, 2012 5.210 5.400 5.210 5.350 921,481 +0.23(+4.49%)
Jun 05, 2012 4.910 5.170 4.910 5.120 953,835 +0.17(+3.43%)
Jun 04, 2012 5.120 5.190 4.850 4.950 941,323 -0.15(-2.94%)
Jun 01, 2012 5.160 5.240 5.090 5.100 1,267,670 -0.31(-5.73%)
May 31, 2012 5.400 5.430 5.250 5.410 1,095,153 +0.00(+0.00%)
May 30, 2012 5.620 5.638 5.390 5.410 874,494 -0.29(-5.09%)
May 29, 2012 5.530 5.800 5.520 5.700 771,559 +0.27(+4.97%)
May 25, 2012 5.500 5.560 5.390 5.430 1,097,876 -0.07(-1.27%)
May 24, 2012 5.480 5.550 5.370 5.500 921,502 +0.06(+1.10%)
May 23, 2012 5.230 5.490 5.190 5.440 968,318 +0.12(+2.26%)
May 22, 2012 5.350 5.500 5.270 5.320 780,800 +0.00(+0.00%)
May 21, 2012 5.190 5.340 5.140 5.320 710,217 +0.18(+3.50%)
May 18, 2012 5.130 5.290 5.030 5.140 1,341,343 -0.01(-0.19%)
May 17, 2012 5.350 5.400 5.145 5.150 1,454,193 -0.21(-3.92%)
May 16, 2012 5.480 5.690 5.300 5.360 1,173,119 -0.07(-1.29%)
May 15, 2012 5.570 5.670 5.400 5.430 1,586,289 -0.16(-2.86%)
May 14, 2012 5.640 5.710 5.560 5.590 1,162,645 -0.18(-3.12%)
May 11, 2012 5.880 5.950 5.740 5.770 1,224,643 -0.14(-2.37%)
May 10, 2012 6.010 6.080 5.800 5.910 1,485,600 +0.00(+0.00%)
May 09, 2012 5.830 5.980 5.750 5.910 1,389,792 -0.07(-1.17%)
May 08, 2012 5.950 6.010 5.840 5.980 1,460,600 -0.06(-0.99%)
May 07, 2012 6.000 6.100 5.950 6.040 1,519,611 +0.01(+0.17%)
May 04, 2012 6.310 6.330 6.000 6.030 2,285,855 -0.39(-6.07%)
May 03, 2012 6.960 6.970 6.380 6.420 2,382,999 -0.50(-7.23%)
May 02, 2012 7.310 7.310 6.820 6.920 3,251,904 +0.18(+2.67%)
May 01, 2012 6.510 6.820 6.480 6.740 1,523,643 +0.23(+3.53%)
Apr 30, 2012 6.870 6.890 6.380 6.510 3,355,776 -0.38(-5.52%)
Apr 27, 2012 6.810 6.930 6.690 6.890 1,104,695 +0.11(+1.62%)
Apr 26, 2012 6.760 6.820 6.610 6.780 1,331,934 -0.02(-0.29%)
Apr 25, 2012 6.580 6.820 6.540 6.800 1,828,423 +0.42(+6.58%)
Apr 24, 2012 6.300 6.470 6.220 6.380 937,130 +0.07(+1.11%)
Apr 23, 2012 6.290 6.390 6.170 6.310 1,543,666 -0.17(-2.62%)
Apr 20, 2012 6.870 6.900 6.350 6.480 3,687,502 -0.35(-5.12%)
Apr 19, 2012 7.000 7.040 6.810 6.830 1,733,149 -0.17(-2.43%)
Apr 18, 2012 7.050 7.080 6.880 7.000 1,145,350 -0.08(-1.13%)
Apr 17, 2012 7.070 7.170 7.040 7.080 2,414,870 +0.13(+1.87%)
Apr 16, 2012 7.000 7.060 6.790 6.950 1,558,624 -0.02(-0.29%)
Apr 13, 2012 7.300 7.300 6.950 6.970 1,316,056 -0.39(-5.30%)
Apr 12, 2012 7.050 7.440 7.020 7.360 1,579,299 +0.32(+4.55%)
Apr 11, 2012 7.100 7.279 7.020 7.040 1,313,034 +0.06(+0.86%)
Apr 10, 2012 7.440 7.510 6.920 6.980 1,710,256 -0.46(-6.18%)
Apr 09, 2012 7.410 7.480 7.200 7.440 1,110,822 -0.18(-2.36%)
Apr 05, 2012 7.670 7.820 7.610 7.620 882,318 -0.12(-1.55%)
Apr 04, 2012 7.850 7.890 7.650 7.740 2,073,870 -0.28(-3.49%)
Apr 03, 2012 8.240 8.300 7.990 8.020 901,989 -0.21(-2.55%)
Apr 02, 2012 8.020 8.250 7.990 8.230 914,666 +0.16(+1.98%)
Mar 30, 2012 8.140 8.250 8.010 8.070 1,062,841 +0.05(+0.62%)
Mar 29, 2012 8.160 8.170 7.840 8.020 1,170,440 -0.25(-3.02%)
Mar 28, 2012 8.210 8.320 7.950 8.270 1,637,386 +0.08(+0.98%)
Mar 27, 2012 8.650 8.650 8.170 8.190 1,104,690 -0.48(-5.54%)
Mar 26, 2012 8.610 8.740 8.400 8.670 1,277,839 +0.19(+2.24%)
Mar 23, 2012 8.170 8.480 8.070 8.480 1,249,213 +0.28(+3.41%)
Mar 22, 2012 8.210 8.350 8.140 8.200 1,569,324 -0.20(-2.38%)
Mar 21, 2012 7.520 8.460 7.520 8.400 3,996,517 +0.94(+12.60%)
Mar 20, 2012 7.620 7.620 7.330 7.460 1,251,542 -0.28(-3.62%)
Mar 19, 2012 7.820 7.860 7.710 7.740 761,117 -0.07(-0.90%)
Mar 16, 2012 7.590 7.830 7.530 7.810 2,124,918 +0.26(+3.44%)
Mar 15, 2012 7.650 7.700 7.385 7.550 1,275,029 -0.09(-1.18%)
Mar 14, 2012 7.460 7.815 7.460 7.640 1,399,636 +0.14(+1.87%)
Mar 13, 2012 7.240 7.550 7.240 7.500 1,658,224 +0.38(+5.34%)
Mar 12, 2012 7.260 7.280 7.080 7.120 784,077 -0.13(-1.79%)
Mar 09, 2012 7.020 7.340 7.020 7.250 874,668 +0.23(+3.28%)
Mar 08, 2012 6.740 7.050 6.690 7.020 1,011,954 +0.36(+5.41%)
Mar 07, 2012 6.750 6.850 6.630 6.660 1,199,185 -0.03(-0.45%)
Mar 06, 2012 6.850 6.850 6.570 6.690 2,352,915 -0.27(-3.88%)
Mar 05, 2012 7.000 7.060 6.850 6.960 1,622,951 -0.07(-1.00%)
Mar 02, 2012 7.390 7.460 7.020 7.030 1,430,889 -0.37(-5.00%)
Mar 01, 2012 7.440 7.600 7.390 7.400 1,053,641 -0.01(-0.13%)
Feb 29, 2012 7.490 7.770 7.400 7.410 1,048,872 -0.07(-0.94%)
Feb 28, 2012 7.490 7.640 7.430 7.480 1,010,284 +0.01(+0.13%)
Feb 27, 2012 7.560 7.670 7.370 7.470 1,461,554 -0.26(-3.36%)
Feb 24, 2012 7.750 7.930 7.690 7.730 728,785 +0.02(+0.26%)
Feb 23, 2012 7.660 7.740 7.410 7.710 1,234,866 +0.10(+1.31%)
Feb 22, 2012 7.800 7.810 7.570 7.610 1,146,214 -0.20(-2.56%)
Feb 21, 2012 7.940 8.080 7.750 7.810 1,812,016 -0.09(-1.14%)
Feb 17, 2012 8.110 8.110 7.840 7.900 1,429,237 -0.11(-1.37%)
Feb 16, 2012 7.860 8.090 7.810 8.010 2,056,482 +0.19(+2.43%)
Feb 15, 2012 7.970 8.160 7.760 7.820 1,701,532 -0.10(-1.26%)
Feb 14, 2012 7.750 7.990 7.640 7.920 1,851,375 +0.14(+1.80%)
Feb 13, 2012 7.730 8.090 7.730 7.780 2,493,194 +0.21(+2.77%)
Feb 10, 2012 7.700 7.860 7.520 7.570 1,556,139 -0.30(-3.81%)
Feb 09, 2012 7.990 8.200 7.800 7.870 2,763,577 -0.04(-0.51%)
Feb 08, 2012 7.920 8.030 7.680 7.910 1,618,910 +0.06(+0.76%)
Feb 07, 2012 7.970 8.190 7.830 7.850 2,885,234 -0.16(-2.00%)
Feb 06, 2012 7.460 8.042 7.450 8.010 3,609,759 +0.52(+6.94%)
Feb 03, 2012 6.760 7.600 6.750 7.490 4,142,771 +0.89(+13.48%)
Feb 02, 2012 6.650 6.770 6.000 6.600 2,646,475 -0.02(-0.30%)
Feb 01, 2012 6.370 6.730 6.310 6.620 2,948,433 +0.34(+5.41%)
Jan 31, 2012 6.400 6.540 6.190 6.280 2,184,675 -0.02(-0.32%)
Jan 30, 2012 6.660 6.680 6.300 6.300 1,581,345 -0.45(-6.67%)
Jan 27, 2012 6.520 6.800 6.500 6.750 899,843 +0.12(+1.81%)
Jan 26, 2012 6.960 7.250 6.600 6.630 1,739,062 -0.27(-3.91%)
Jan 25, 2012 6.730 6.940 6.500 6.900 2,966,325 +0.14(+2.07%)
Jan 24, 2012 6.500 6.860 6.340 6.760 2,425,920 +0.22(+3.36%)
Jan 23, 2012 6.430 6.610 6.410 6.540 1,667,787 +0.14(+2.19%)
Jan 20, 2012 6.350 6.517 6.300 6.400 1,671,521 +0.06(+0.95%)
Jan 19, 2012 6.010 6.395 5.990 6.340 2,726,428 +0.38(+6.38%)
Jan 18, 2012 6.200 6.210 5.840 5.960 2,582,540 -0.25(-4.03%)
Jan 17, 2012 6.670 6.790 6.160 6.210 1,703,292 -0.34(-5.19%)
Jan 13, 2012 6.550 6.625 6.350 6.550 1,318,266 -0.12(-1.80%)
Jan 12, 2012 6.830 6.830 6.330 6.670 1,378,897 -0.03(-0.45%)
Jan 11, 2012 6.440 6.770 6.400 6.700 1,390,305 +0.23(+3.55%)
Jan 10, 2012 6.270 6.480 6.200 6.470 1,404,808 +0.38(+6.24%)
Jan 09, 2012 5.890 6.210 5.830 6.090 1,793,171 +0.21(+3.57%)
Jan 06, 2012 5.970 5.990 5.840 5.880 968,263 -0.05(-0.84%)
Jan 05, 2012 5.850 5.950 5.700 5.930 1,780,399 +0.04(+0.68%)
Jan 04, 2012 5.790 5.990 5.740 5.890 1,736,892 +0.57(+10.71%)
Dec 30, 2011 5.350 5.350 5.270 5.320 1,429,774 -0.03(-0.56%)
Dec 29, 2011 5.350 5.380 5.260 5.350 3,358,977 +0.06(+1.13%)
Dec 28, 2011 5.780 5.790 5.290 5.290 1,627,887 -0.49(-8.48%)
Dec 27, 2011 5.730 5.810 5.620 5.780 1,129,951 +0.00(+0.00%)
Dec 23, 2011 5.760 5.860 5.710 5.780 1,150,091 +0.49(+9.26%)
Dec 21, 2011 5.450 5.450 5.100 5.290 1,383,303 -0.18(-3.29%)
Dec 20, 2011 5.220 5.520 5.200 5.470 2,021,996 +0.45(+8.96%)
Dec 19, 2011 5.350 5.430 5.000 5.020 1,463,968 -0.28(-5.28%)
Dec 16, 2011 5.340 5.510 5.265 5.300 1,617,551 +0.00(+0.00%)
Dec 15, 2011 5.270 5.340 5.170 5.300 1,315,191 +0.17(+3.31%)
Dec 14, 2011 5.270 5.300 5.030 5.130 1,848,576 -0.24(-4.47%)
Dec 13, 2011 5.620 5.750 5.370 5.370 1,473,370 -0.19(-3.42%)
Dec 12, 2011 5.610 5.610 4.990 5.560 3,835,546 -0.18(-3.14%)
Dec 09, 2011 5.570 5.790 5.520 5.740 1,424,414 +0.23(+4.17%)
Dec 08, 2011 5.900 5.970 5.490 5.510 2,379,551 -0.48(-8.01%)
Dec 07, 2011 5.870 6.060 5.750 5.990 1,234,002 +0.01(+0.17%)
Dec 06, 2011 6.130 6.130 5.850 5.980 1,806,722 -0.16(-2.61%)
Dec 05, 2011 6.390 6.390 6.080 6.140 2,425,030 -0.08(-1.29%)
Dec 02, 2011 6.330 6.470 6.200 6.220 2,579,521 +0.08(+1.30%)
Dec 01, 2011 5.900 6.230 5.840 6.140 2,507,541 +0.19(+3.19%)
Nov 30, 2011 5.850 5.970 5.800 5.950 4,095,069 +0.44(+7.99%)
Nov 29, 2011 5.520 5.660 5.410 5.510 3,790,179 +0.16(+2.99%)
Nov 28, 2011 5.240 5.540 5.170 5.350 3,604,610 +0.45(+9.18%)
Nov 25, 2011 4.950 5.160 4.880 4.900 1,024,190 -0.12(-2.39%)
Nov 23, 2011 5.070 5.250 4.940 5.020 2,733,694 -0.24(-4.56%)
Nov 22, 2011 4.870 5.340 4.830 5.260 4,630,023 +0.30(+6.05%)
Nov 21, 2011 5.080 5.100 4.795 4.960 4,886,409 -0.25(-4.80%)
Nov 18, 2011 5.740 5.740 5.110 5.210 6,952,729 -0.46(-8.11%)
Nov 17, 2011 6.370 6.370 5.591 5.670 5,385,340 -0.55(-8.84%)
Nov 16, 2011 6.720 6.720 6.210 6.220 3,353,831 -0.34(-5.18%)
Nov 15, 2011 8.000 8.000 6.500 6.560 7,393,967 -1.41(-17.69%)
Nov 14, 2011 8.330 8.370 7.900 7.970 1,462,333 -0.42(-5.01%)
Nov 11, 2011 8.030 8.510 8.030 8.390 1,537,938 +0.50(+6.34%)
Nov 10, 2011 7.997 8.180 7.800 7.890 1,624,306 +0.13(+1.68%)
Nov 09, 2011 8.300 8.350 7.710 7.760 2,462,397 -0.82(-9.56%)
Nov 08, 2011 8.900 8.989 8.450 8.580 1,622,974 -0.21(-2.39%)
Nov 07, 2011 8.810 8.947 8.480 8.790 816,189 -0.01(-0.11%)
Nov 04, 2011 8.800 8.980 8.580 8.800 1,404,954 -0.16(-1.79%)
Nov 03, 2011 9.130 9.200 8.630 8.960 2,122,549 +0.00(+0.00%)
Nov 02, 2011 8.850 9.150 8.662 8.960 1,115,754 +0.27(+3.11%)
Nov 01, 2011 8.710 9.200 8.450 8.690 3,230,914 -0.83(-8.72%)
Oct 31, 2011 9.900 9.930 9.520 9.520 1,289,990 -0.72(-7.03%)
Oct 28, 2011 9.980 10.31 9.790 10.24 1,689,361 +0.24(+2.40%)
Oct 27, 2011 9.470 10.18 9.380 10.00 2,358,316 +0.98(+10.86%)
Oct 26, 2011 9.020 9.150 8.540 9.020 1,846,769 +0.21(+2.38%)
Oct 25, 2011 8.990 9.200 8.610 8.810 2,065,170 -0.33(-3.61%)
Oct 24, 2011 8.240 9.160 8.240 9.140 2,564,524 +1.01(+12.42%)
Oct 21, 2011 8.070 8.310 7.930 8.130 4,873,617 +0.26(+3.30%)
Oct 20, 2011 8.270 8.270 7.680 7.870 2,554,608 -0.38(-4.61%)
Oct 19, 2011 8.270 8.595 8.200 8.250 2,316,302 -0.05(-0.60%)
Oct 18, 2011 8.330 8.590 8.080 8.300 3,711,830 -0.08(-0.95%)
Oct 17, 2011 8.890 8.900 8.350 8.380 1,355,844 -0.58(-6.47%)
Oct 14, 2011 9.090 9.160 8.730 8.960 2,058,583 +0.15(+1.70%)
Oct 13, 2011 9.110 9.160 8.620 8.810 3,685,043 -0.40(-4.34%)
Oct 12, 2011 9.110 9.410 8.980 9.210 2,959,725 +0.23(+2.56%)
Oct 11, 2011 8.740 9.039 8.570 8.980 1,336,732 +0.11(+1.24%)
Oct 10, 2011 8.568 8.870 8.440 8.870 1,744,241 +0.67(+8.17%)
Oct 07, 2011 8.390 8.690 8.090 8.200 2,664,126 -0.11(-1.32%)
Oct 06, 2011 8.170 8.350 8.160 8.310 3,863,634 +0.63(+8.20%)
Oct 05, 2011 6.860 7.780 6.640 7.680 3,613,807 +0.84(+12.28%)
Oct 04, 2011 6.310 6.870 6.000 6.840 2,462,093 +0.41(+6.38%)
Oct 03, 2011 6.900 7.170 6.410 6.430 2,181,225 -0.63(-8.92%)
Sep 30, 2011 7.420 7.600 7.050 7.060 1,911,534 -0.58(-7.59%)
Sep 29, 2011 7.030 7.690 7.030 7.640 4,032,743 +0.89(+13.19%)
Sep 28, 2011 7.190 7.320 6.650 6.750 2,516,261 -0.42(-5.86%)
Sep 27, 2011 7.120 7.510 7.010 7.170 2,494,037 +0.35(+5.13%)
Sep 26, 2011 6.830 6.970 6.490 6.820 2,470,778 +0.10(+1.49%)
Sep 23, 2011 6.610 6.980 6.490 6.720 2,753,407 +0.09(+1.36%)
Sep 22, 2011 6.670 6.970 6.360 6.630 2,137,462 -0.45(-6.36%)
Sep 21, 2011 7.870 7.940 7.070 7.080 1,540,958 -0.76(-9.69%)
Sep 20, 2011 8.000 8.210 7.840 7.840 1,327,652 -0.24(-2.97%)
Sep 19, 2011 8.100 8.260 8.000 8.080 2,046,988 -0.36(-4.27%)
Sep 16, 2011 8.460 8.570 8.230 8.440 2,343,638 +0.10(+1.20%)
Sep 15, 2011 7.830 8.390 7.770 8.340 2,843,815 +0.64(+8.31%)
Sep 14, 2011 7.420 7.890 7.300 7.700 1,756,939 +0.40(+5.48%)
Sep 13, 2011 6.810 7.340 6.800 7.300 2,147,309 +0.55(+8.15%)
Sep 12, 2011 6.790 6.960 6.450 6.750 1,733,911 -0.24(-3.43%)
Sep 09, 2011 7.100 7.190 6.810 6.990 2,211,074 -0.26(-3.59%)
Sep 08, 2011 7.560 7.760 7.165 7.250 2,090,329 -0.43(-5.60%)
Sep 07, 2011 7.160 7.690 7.000 7.680 4,625,898 +0.33(+4.49%)
Sep 06, 2011 7.260 7.420 7.135 7.350 2,428,373 -0.27(-3.54%)
Sep 02, 2011 7.890 7.890 7.540 7.620 2,411,144 -0.56(-6.85%)
Sep 01, 2011 8.500 8.560 8.120 8.180 3,051,931 -0.27(-3.20%)
Aug 31, 2011 8.780 9.040 8.290 8.450 2,982,900 -0.23(-2.65%)
Aug 30, 2011 8.630 8.820 8.430 8.680 1,695,381 +0.08(+0.93%)
Aug 29, 2011 7.790 8.660 7.790 8.600 2,451,738 +0.97(+12.71%)
Aug 26, 2011 7.500 7.860 7.130 7.630 1,412,574 +0.08(+1.06%)
Aug 25, 2011 7.960 8.160 7.540 7.550 1,907,429 -0.20(-2.58%)
Aug 24, 2011 7.570 7.980 7.400 7.750 2,927,441 +0.15(+1.97%)
Aug 23, 2011 7.060 7.610 6.860 7.600 2,064,685 +0.58(+8.26%)
Aug 22, 2011 7.660 7.700 7.010 7.020 1,226,904 -0.28(-3.84%)
Aug 19, 2011 7.780 8.030 7.190 7.300 3,826,810 -0.69(-8.64%)
Aug 18, 2011 8.690 8.750 7.850 7.990 2,349,866 -1.22(-13.25%)
Aug 17, 2011 9.300 9.560 9.140 9.210 1,797,825 +0.04(+0.44%)
Aug 16, 2011 9.350 9.530 9.160 9.170 1,036,636 -0.31(-3.27%)
Aug 15, 2011 9.170 9.550 9.170 9.480 1,286,953 +0.44(+4.87%)
Aug 12, 2011 9.160 9.400 8.902 9.040 2,100,962 +0.03(+0.33%)
Aug 11, 2011 8.400 9.250 8.130 9.010 4,016,781 +0.60(+7.13%)
Aug 10, 2011 8.570 9.020 8.410 8.410 3,106,157 -0.43(-4.86%)
Aug 09, 2011 8.970 9.030 8.250 8.840 4,965,821 +0.64(+7.80%)
Aug 08, 2011 8.970 9.210 8.080 8.200 3,199,843 -1.23(-13.04%)
Aug 05, 2011 10.19 10.35 9.190 9.430 3,237,160 -0.63(-6.26%)
Aug 04, 2011 11.41 11.47 10.05 10.06 3,139,374 -1.60(-13.72%)
Aug 03, 2011 11.36 11.92 11.31 11.66 3,096,483 +0.36(+3.19%)
Aug 02, 2011 13.46 13.46 11.05 11.30 8,769,699 -2.41(-17.58%)
Aug 01, 2011 13.79 13.92 13.31 13.71 2,346,256 +0.21(+1.56%)
Jul 29, 2011 13.63 13.87 13.42 13.50 2,340,546 -0.31(-2.24%)
Jul 28, 2011 14.05 14.38 13.79 13.81 3,642,212 -0.22(-1.57%)
Jul 27, 2011 14.47 14.50 13.88 14.03 1,758,750 -0.53(-3.64%)
Jul 26, 2011 15.05 15.06 14.32 14.56 1,453,102 -0.47(-3.13%)
Jul 25, 2011 14.94 15.19 14.83 15.03 694,599 -0.15(-0.99%)
Jul 22, 2011 15.06 15.27 15.06 15.18 865,347 +0.09(+0.60%)
Jul 21, 2011 14.99 15.23 14.51 15.09 4,870,621 -0.55(-3.52%)
Jul 20, 2011 15.74 15.81 15.50 15.64 726,116 -0.03(-0.19%)
Jul 19, 2011 15.33 15.73 15.23 15.67 917,792 +0.48(+3.16%)
Jul 18, 2011 15.65 15.69 15.01 15.19 1,413,363 -0.51(-3.25%)
Jul 15, 2011 15.94 16.07 15.67 15.70 976,839 -0.11(-0.70%)
Jul 14, 2011 15.90 16.11 15.61 15.81 1,210,313 -0.14(-0.88%)
Jul 13, 2011 16.28 16.47 15.68 15.95 2,249,366 -0.19(-1.18%)
Jul 12, 2011 16.05 16.50 15.98 16.14 781,915 -0.02(-0.12%)
Jul 11, 2011 16.67 16.78 16.09 16.16 1,219,609 -0.79(-4.66%)
Jul 08, 2011 16.80 17.06 16.74 16.95 1,251,092 -0.17(-0.99%)
Jul 07, 2011 16.73 17.33 16.73 17.12 1,310,871 +0.56(+3.38%)
Jul 06, 2011 16.09 16.66 16.02 16.56 1,217,018 +0.48(+2.99%)
Jul 05, 2011 16.21 16.34 15.99 16.08 783,178 -0.13(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.