FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
24.08 USD  -0.58 (-2.35%)
Official Closing Price  /  Updated: 4:10 PM EST, Jan 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 12.93 13.10 12.67 12.80 2,154,854 -0.31(-2.36%)
Jan 29, 2015 13.20 13.28 12.57 13.11 3,517,737 -0.09(-0.68%)
Jan 28, 2015 14.64 14.75 13.03 13.20 5,084,292 -1.87(-12.41%)
Jan 27, 2015 14.67 15.27 14.53 15.07 1,560,316 +0.17(+1.14%)
Jan 26, 2015 14.97 15.19 14.79 14.90 1,269,991 -0.11(-0.73%)
Jan 23, 2015 15.21 15.28 15.01 15.01 739,207 -0.22(-1.44%)
Jan 22, 2015 15.15 15.34 14.91 15.23 3,418,237 +0.17(+1.13%)
Jan 21, 2015 14.74 15.20 14.65 15.06 1,129,801 +0.28(+1.89%)
Jan 20, 2015 14.92 14.92 14.54 14.78 1,375,919 -0.08(-0.54%)
Jan 16, 2015 14.44 14.88 14.24 14.86 941,154 +0.32(+2.20%)
Jan 15, 2015 14.79 14.80 14.42 14.54 1,343,007 -0.22(-1.49%)
Jan 14, 2015 14.34 14.80 14.20 14.76 994,560 +0.15(+1.03%)
Jan 13, 2015 15.16 15.26 14.35 14.61 2,086,925 -0.47(-3.12%)
Jan 12, 2015 15.21 15.26 14.83 15.08 755,265 -0.10(-0.66%)
Jan 09, 2015 15.50 15.51 15.00 15.18 1,057,145 -0.28(-1.81%)
Jan 08, 2015 15.31 15.65 15.24 15.46 1,545,429 +0.36(+2.38%)
Jan 07, 2015 15.05 15.14 14.82 15.10 1,045,978 +0.15(+1.00%)
Jan 06, 2015 15.12 15.18 14.41 14.95 2,187,460 -0.15(-0.99%)
Jan 05, 2015 15.14 15.35 14.84 15.10 1,910,871 -0.22(-1.44%)
Jan 02, 2015 15.30 15.38 14.81 15.32 1,069,532 +0.17(+1.12%)
Dec 31, 2014 15.45 15.15 15.15 15.15 926,300 -0.24(-1.56%)
Dec 30, 2014 15.18 15.43 15.10 15.39 1,057,556 +0.08(+0.52%)
Dec 29, 2014 14.97 15.37 14.86 15.31 1,210,429 +0.32(+2.13%)
Dec 26, 2014 14.84 15.15 14.75 14.99 822,457 +0.27(+1.83%)
Dec 24, 2014 14.51 14.72 14.72 14.72 739,700 +0.24(+1.66%)
Dec 23, 2014 14.37 14.79 14.37 14.48 1,885,078 +0.16(+1.12%)
Dec 22, 2014 14.30 14.37 14.16 14.32 1,407,510 -0.02(-0.14%)
Dec 19, 2014 14.45 14.57 14.26 14.34 1,850,643 -0.10(-0.69%)
Dec 18, 2014 14.27 14.61 14.11 14.44 1,537,885 +0.47(+3.36%)
Dec 17, 2014 13.42 14.01 13.42 13.97 1,772,580 +0.57(+4.25%)
Dec 16, 2014 13.70 13.79 13.10 13.40 1,273,390 -0.36(-2.62%)
Dec 15, 2014 13.98 14.14 13.68 13.76 1,258,581 -0.15(-1.08%)
Dec 12, 2014 13.90 14.22 13.66 13.91 1,380,693 -0.20(-1.42%)
Dec 11, 2014 13.95 14.29 13.92 14.11 1,143,359 +0.24(+1.73%)
Dec 10, 2014 14.54 14.67 13.86 13.87 1,528,123 -0.77(-5.26%)
Dec 09, 2014 13.85 14.64 13.61 14.64 1,195,862 +0.55(+3.90%)
Dec 08, 2014 14.61 14.64 13.91 14.09 1,626,541 -0.62(-4.21%)
Dec 05, 2014 14.44 14.79 14.41 14.71 1,400,531 +0.35(+2.44%)
Dec 04, 2014 14.65 14.66 14.31 14.36 1,217,904 -0.27(-1.85%)
Dec 03, 2014 14.20 14.65 14.09 14.63 1,789,043 +0.48(+3.39%)
Dec 02, 2014 13.75 14.24 13.74 14.15 1,888,995 +0.41(+2.98%)
Dec 01, 2014 14.07 14.17 13.60 13.74 1,419,080 -0.34(-2.41%)
Nov 28, 2014 14.31 14.35 14.07 14.08 510,377 -0.20(-1.40%)
Nov 26, 2014 14.43 14.28 14.28 14.28 697,100 -0.11(-0.76%)
Nov 25, 2014 14.35 14.49 14.08 14.39 1,316,144 +0.03(+0.21%)
Nov 24, 2014 14.18 14.50 14.14 14.36 1,228,038 +0.22(+1.56%)
Nov 21, 2014 14.17 14.28 14.01 14.14 1,123,505 +0.12(+0.86%)
Nov 20, 2014 13.80 14.14 13.66 14.02 1,805,516 +0.14(+1.01%)
Nov 19, 2014 13.79 14.00 13.51 13.88 1,646,664 +0.10(+0.73%)
Nov 18, 2014 14.02 14.38 13.69 13.78 2,363,786 -0.20(-1.43%)
Nov 17, 2014 14.05 14.15 13.84 13.98 1,868,614 -0.12(-0.85%)
Nov 14, 2014 13.87 14.22 13.79 14.10 1,917,569 -0.04(-0.28%)
Nov 13, 2014 13.69 14.22 13.67 14.14 2,708,435 +0.28(+2.02%)
Nov 12, 2014 12.91 13.96 12.67 13.86 7,138,419 +1.58(+12.87%)
Nov 11, 2014 12.26 12.47 12.20 12.28 2,297,419 +0.01(+0.08%)
Nov 10, 2014 12.29 12.33 12.14 12.27 867,900 +0.02(+0.16%)
Nov 07, 2014 12.17 12.35 12.02 12.25 1,020,953 +0.09(+0.74%)
Nov 06, 2014 12.05 12.19 11.95 12.16 1,040,231 +0.10(+0.83%)
Nov 05, 2014 11.54 12.27 11.54 12.06 2,230,692 +0.65(+5.70%)
Nov 04, 2014 11.43 11.55 11.29 11.41 1,522,776 -0.01(-0.09%)
Nov 03, 2014 11.55 11.72 11.36 11.42 1,221,166 -0.07(-0.61%)
Oct 31, 2014 11.44 11.56 11.34 11.49 2,002,141 +0.36(+3.23%)
Oct 30, 2014 11.07 11.28 10.95 11.13 1,239,402 -0.01(-0.09%)
Oct 29, 2014 11.28 11.38 11.00 11.14 1,764,406 -0.07(-0.62%)
Oct 28, 2014 10.75 11.27 10.75 11.21 1,982,444 +0.61(+5.75%)
Oct 27, 2014 10.90 10.95 10.95 10.60 1,297,499 -0.35(-3.20%)
Oct 24, 2014 10.78 11.07 10.70 10.95 1,336,453 +0.21(+1.96%)
Oct 23, 2014 10.54 11.03 10.40 10.74 1,421,522 +0.41(+3.97%)
Oct 22, 2014 10.70 10.74 10.33 10.33 1,244,208 -0.35(-3.28%)
Oct 21, 2014 10.37 10.74 10.34 10.68 914,062 +0.38(+3.69%)
Oct 20, 2014 10.37 10.44 10.23 10.30 917,693 -0.07(-0.68%)
Oct 17, 2014 10.47 10.78 10.26 10.37 1,111,525 +0.03(+0.29%)
Oct 16, 2014 9.750 10.46 9.750 10.34 1,358,441 +0.20(+1.97%)
Oct 15, 2014 9.730 10.24 9.460 10.14 2,749,209 +0.14(+1.40%)
Oct 14, 2014 9.780 10.12 9.625 10.00 2,131,682 +0.27(+2.77%)
Oct 13, 2014 9.950 10.15 9.700 9.730 1,713,707 -0.20(-2.01%)
Oct 10, 2014 9.980 10.23 9.870 9.930 1,596,849 -0.17(-1.68%)
Oct 09, 2014 10.54 10.55 10.07 10.10 1,750,106 -0.48(-4.54%)
Oct 08, 2014 10.29 10.59 9.960 10.58 2,849,700 +0.29(+2.82%)
Oct 07, 2014 10.83 10.83 10.29 10.29 2,058,442 -0.66(-6.03%)
Oct 06, 2014 10.95 11.12 10.80 10.95 2,073,623 +0.00(+0.00%)
Oct 03, 2014 10.85 11.06 10.74 10.95 1,863,785 +0.21(+1.96%)
Oct 02, 2014 10.46 10.75 10.40 10.74 1,552,332 +0.33(+3.17%)
Oct 01, 2014 10.82 10.82 10.35 10.41 2,496,934 -0.44(-4.06%)
Sep 30, 2014 11.16 11.21 10.85 10.85 2,119,898 -0.31(-2.78%)
Sep 29, 2014 11.27 11.36 11.07 11.16 1,348,982 -0.25(-2.19%)
Sep 26, 2014 11.49 11.56 11.35 11.41 1,471,918 -0.06(-0.52%)
Sep 25, 2014 11.62 11.63 11.31 11.47 1,937,332 -0.22(-1.88%)
Sep 24, 2014 11.72 11.75 11.49 11.69 1,913,019 -0.02(-0.17%)
Sep 23, 2014 12.12 12.15 11.65 11.71 3,388,912 -0.52(-4.25%)
Sep 22, 2014 12.83 12.83 12.18 12.23 2,114,888 -0.50(-3.93%)
Sep 19, 2014 13.33 13.33 12.72 12.73 1,841,410 -0.58(-4.36%)
Sep 18, 2014 13.38 13.44 13.28 13.31 1,047,597 -0.01(-0.08%)
Sep 17, 2014 13.39 13.49 13.16 13.32 1,389,664 -0.07(-0.52%)
Sep 16, 2014 13.14 13.43 13.05 13.39 1,401,565 +0.23(+1.75%)
Sep 15, 2014 13.21 13.24 12.94 13.16 1,763,084 -0.05(-0.38%)
Sep 12, 2014 13.50 13.52 13.18 13.21 1,173,791 -0.32(-2.37%)
Sep 11, 2014 13.45 13.56 13.21 13.53 1,848,798 -0.01(-0.07%)
Sep 10, 2014 13.83 13.85 13.44 13.54 2,044,645 -0.30(-2.17%)
Sep 09, 2014 13.99 14.05 13.83 13.84 1,551,311 -0.14(-1.00%)
Sep 08, 2014 13.90 14.19 13.85 13.98 1,030,154 +0.03(+0.22%)
Sep 05, 2014 13.94 13.97 13.75 13.95 1,127,574 +0.04(+0.29%)
Sep 04, 2014 13.75 14.13 13.75 13.91 2,802,397 +0.18(+1.31%)
Sep 03, 2014 13.90 13.97 13.69 13.73 1,144,963 -0.09(-0.65%)
Sep 02, 2014 13.66 13.85 13.64 13.82 2,222,704 +0.19(+1.39%)
Aug 29, 2014 13.61 13.63 13.63 13.63 1,006,300 +0.07(+0.52%)
Aug 28, 2014 13.54 13.64 13.42 13.56 1,424,729 -0.11(-0.80%)
Aug 27, 2014 13.90 13.95 13.63 13.67 844,856 -0.19(-1.37%)
Aug 26, 2014 13.86 13.96 13.77 13.86 1,120,554 +0.00(+0.00%)
Aug 25, 2014 13.96 14.00 13.84 13.86 917,043 -0.03(-0.22%)
Aug 22, 2014 13.90 13.90 13.71 13.89 924,362 -0.04(-0.29%)
Aug 21, 2014 13.98 14.08 13.82 13.93 1,319,146 -0.13(-0.92%)
Aug 20, 2014 14.04 14.22 13.93 14.06 1,275,089 -0.03(-0.21%)
Aug 19, 2014 13.94 14.17 13.88 14.09 1,040,087 +0.18(+1.29%)
Aug 18, 2014 13.75 13.97 13.70 13.91 750,553 +0.34(+2.51%)
Aug 15, 2014 13.69 13.93 13.49 13.57 1,505,992 -0.10(-0.73%)
Aug 14, 2014 13.63 13.73 13.56 13.67 953,556 +0.05(+0.37%)
Aug 13, 2014 13.38 13.77 13.38 13.62 2,196,177 +0.18(+1.34%)
Aug 12, 2014 13.28 13.49 13.23 13.44 1,394,210 +0.14(+1.05%)
Aug 11, 2014 12.99 13.35 12.94 13.30 2,026,346 +0.39(+3.02%)
Aug 08, 2014 12.61 12.91 12.54 12.91 905,177 +0.32(+2.54%)
Aug 07, 2014 12.93 12.96 12.51 12.59 1,476,010 -0.25(-1.95%)
Aug 06, 2014 12.76 12.99 12.70 12.84 1,002,849 -0.05(-0.39%)
Aug 05, 2014 12.83 13.10 12.73 12.89 1,563,047 +0.02(+0.16%)
Aug 04, 2014 12.77 12.94 12.62 12.87 1,331,368 +0.14(+1.10%)
Aug 01, 2014 12.63 12.80 12.42 12.73 2,061,016 +0.16(+1.27%)
Jul 31, 2014 12.85 13.14 12.42 12.57 3,100,410 -0.02(-0.16%)
Jul 30, 2014 12.60 12.70 12.30 12.59 1,911,259 +0.07(+0.56%)
Jul 29, 2014 12.71 12.75 12.51 12.52 1,084,150 -0.17(-1.34%)
Jul 28, 2014 13.04 13.05 12.59 12.69 1,187,027 -0.34(-2.61%)
Jul 25, 2014 12.78 13.19 12.66 13.03 1,851,632 +0.15(+1.16%)
Jul 24, 2014 12.85 12.95 12.79 12.88 1,029,857 +0.04(+0.31%)
Jul 23, 2014 12.81 12.86 12.68 12.84 776,235 +0.13(+1.02%)
Jul 22, 2014 12.65 12.82 12.64 12.71 1,000,583 +0.15(+1.19%)
Jul 21, 2014 12.58 12.59 12.38 12.56 988,964 -0.10(-0.79%)
Jul 18, 2014 12.49 12.74 12.49 12.66 888,975 +0.15(+1.20%)
Jul 17, 2014 12.91 12.91 12.46 12.51 983,572 -0.15(-1.18%)
Jul 16, 2014 12.71 12.86 12.63 12.66 664,488 +0.07(+0.56%)
Jul 15, 2014 12.92 12.99 12.53 12.59 992,029 -0.30(-2.33%)
Jul 14, 2014 12.69 12.96 12.63 12.89 995,055 +0.29(+2.30%)
Jul 11, 2014 12.73 12.75 12.54 12.60 734,161 -0.11(-0.87%)
Jul 10, 2014 12.41 12.84 12.25 12.71 1,228,044 -0.03(-0.24%)
Jul 09, 2014 12.71 12.84 12.63 12.74 1,298,072 +0.09(+0.71%)
Jul 08, 2014 12.76 12.79 12.50 12.65 1,485,146 -0.10(-0.78%)
Jul 07, 2014 12.89 12.95 12.75 12.75 1,277,832 -0.15(-1.16%)
Jul 03, 2014 13.04 12.90 12.90 12.90 757,300 -0.02(-0.15%)
Jul 02, 2014 13.19 13.23 12.88 12.92 1,018,636 -0.25(-1.90%)
Jul 01, 2014 13.09 13.27 13.01 13.17 1,678,291 +0.13(+1.00%)
Jun 30, 2014 12.93 13.07 12.76 13.04 2,162,273 +0.04(+0.31%)
Jun 27, 2014 12.65 13.09 12.65 13.00 2,600,795 +0.23(+1.80%)
Jun 26, 2014 12.82 12.88 12.64 12.77 1,445,393 -0.06(-0.47%)
Jun 25, 2014 12.88 13.10 12.73 12.83 2,349,486 -0.10(-0.77%)
Jun 24, 2014 12.75 13.35 12.71 12.93 4,857,430 +0.25(+1.97%)
Jun 23, 2014 12.72 13.15 12.60 12.68 8,271,939 -1.91(-13.09%)
Jun 20, 2014 14.50 14.72 14.22 14.59 1,494,475 +0.05(+0.34%)
Jun 19, 2014 14.57 14.62 14.40 14.54 1,861,369 -0.02(-0.14%)
Jun 18, 2014 14.22 14.72 14.09 14.56 2,123,154 +0.29(+2.03%)
Jun 17, 2014 13.95 14.32 13.85 14.27 1,644,832 +0.23(+1.64%)
Jun 16, 2014 13.95 14.08 13.77 14.04 1,070,128 +0.11(+0.79%)
Jun 13, 2014 13.73 14.00 13.46 13.93 1,121,333 +0.24(+1.75%)
Jun 12, 2014 14.25 14.25 13.59 13.69 1,525,005 -0.56(-3.93%)
Jun 11, 2014 14.23 14.33 14.06 14.25 955,689 -0.12(-0.84%)
Jun 10, 2014 14.30 14.48 14.20 14.37 943,902 -0.33(-2.24%)
Jun 06, 2014 14.72 15.14 14.56 14.70 1,911,697 -0.05(-0.34%)
Jun 05, 2014 13.70 14.85 13.63 14.75 6,414,966 +1.15(+8.46%)
Jun 04, 2014 13.69 13.78 13.53 13.60 1,655,205 -0.11(-0.80%)
Jun 03, 2014 13.74 13.95 13.55 13.71 1,724,478 -0.08(-0.58%)
Jun 02, 2014 13.80 13.90 13.55 13.79 1,271,444 -0.02(-0.14%)
May 30, 2014 13.96 13.96 13.65 13.81 1,193,996 -0.08(-0.58%)
May 29, 2014 13.99 13.99 13.80 13.89 1,601,043 +0.03(+0.22%)
May 28, 2014 13.99 14.08 13.82 13.86 1,988,752 -0.10(-0.72%)
May 27, 2014 14.06 14.25 13.94 13.96 1,481,934 +0.02(+0.14%)
May 23, 2014 13.73 13.94 13.94 13.94 1,685,700 +0.19(+1.39%)
May 22, 2014 13.90 13.99 13.74 13.75 355,201 -0.17(-1.23%)
May 21, 2014 13.70 13.96 13.61 13.92 775,501 +0.34(+2.50%)
May 20, 2014 13.81 13.87 13.49 13.58 1,726,453 -0.33(-2.37%)
May 19, 2014 13.53 14.00 13.48 13.91 1,605,544 +0.27(+1.98%)
May 16, 2014 13.54 13.71 13.40 13.64 1,567,555 +0.07(+0.52%)
May 15, 2014 13.65 13.85 13.41 13.57 2,380,996 -0.14(-1.02%)
May 14, 2014 13.98 14.27 13.64 13.71 1,483,413 -0.18(-1.30%)
May 13, 2014 14.14 14.28 13.79 13.89 1,559,786 -0.24(-1.70%)
May 12, 2014 13.66 14.26 13.60 14.13 2,311,972 +0.66(+4.90%)
May 09, 2014 13.45 13.67 13.23 13.47 1,492,606 +0.00(+0.00%)
May 08, 2014 13.66 13.97 13.43 13.47 1,364,482 -0.20(-1.46%)
May 07, 2014 13.57 13.71 13.30 13.67 993,438 +0.11(+0.81%)
May 06, 2014 13.84 14.02 13.52 13.56 1,579,556 -0.28(-2.02%)
May 05, 2014 13.72 14.00 13.56 13.84 1,146,114 +0.01(+0.07%)
May 02, 2014 13.94 14.15 13.66 13.83 2,021,105 -0.12(-0.86%)
May 01, 2014 13.00 13.96 12.78 13.95 7,004,099 +2.08(+17.52%)
Apr 30, 2014 11.64 11.87 11.50 11.87 1,017,169 +0.19(+1.63%)
Apr 29, 2014 11.71 11.89 11.47 11.68 1,400,920 +0.11(+0.95%)
Apr 28, 2014 11.87 12.01 11.29 11.57 1,363,478 -0.21(-1.78%)
Apr 25, 2014 12.43 12.66 11.68 11.78 1,783,824 -0.69(-5.53%)
Apr 24, 2014 12.59 12.87 12.45 12.47 1,182,686 -0.05(-0.40%)
Apr 23, 2014 12.11 12.54 12.03 12.52 2,152,196 +0.42(+3.47%)
Apr 22, 2014 11.81 12.12 11.74 12.10 874,455 +0.35(+2.98%)
Apr 21, 2014 11.74 11.83 11.45 11.75 473,578 +0.06(+0.51%)
Apr 17, 2014 11.31 11.69 11.69 11.69 853,500 +0.33(+2.90%)
Apr 16, 2014 11.42 11.49 11.14 11.36 1,311,287 +0.09(+0.80%)
Apr 15, 2014 11.22 11.49 10.81 11.27 1,169,524 +0.09(+0.81%)
Apr 14, 2014 11.34 11.46 11.04 11.18 563,850 +0.01(+0.09%)
Apr 11, 2014 11.44 11.53 11.05 11.17 941,902 -0.42(-3.62%)
Apr 10, 2014 11.92 11.99 11.53 11.59 1,255,222 -0.29(-2.44%)
Apr 09, 2014 11.80 11.95 11.69 11.88 590,074 +0.11(+0.93%)
Apr 08, 2014 11.46 11.82 11.27 11.77 1,907,511 +0.32(+2.79%)
Apr 07, 2014 11.93 11.98 11.32 11.45 1,000,484 -0.57(-4.74%)
Apr 04, 2014 12.35 12.37 11.73 12.02 1,217,205 -0.22(-1.80%)
Apr 03, 2014 12.61 12.66 12.13 12.24 660,303 -0.31(-2.47%)
Apr 02, 2014 12.50 12.66 12.42 12.55 598,878 +0.05(+0.40%)
Apr 01, 2014 12.33 12.50 12.23 12.50 1,071,326 +0.25(+2.04%)
Mar 31, 2014 11.96 12.41 11.94 12.25 1,083,250 +0.41(+3.46%)
Mar 28, 2014 11.29 12.07 11.29 11.84 1,282,589 +0.58(+5.15%)
Mar 27, 2014 11.34 11.54 11.22 11.26 956,279 -0.03(-0.27%)
Mar 26, 2014 11.62 11.68 11.27 11.29 1,332,177 -0.21(-1.83%)
Mar 25, 2014 11.58 11.86 11.38 11.50 618,587 +0.06(+0.52%)
Mar 24, 2014 11.70 11.75 11.33 11.44 978,096 -0.24(-2.05%)
Mar 21, 2014 11.98 12.03 11.66 11.68 1,565,499 -0.20(-1.68%)
Mar 20, 2014 11.72 12.03 11.58 11.88 768,053 +0.12(+1.02%)
Mar 19, 2014 11.91 11.95 11.63 11.76 817,402 -0.20(-1.67%)
Mar 18, 2014 11.76 11.99 11.72 11.96 829,195 +0.24(+2.05%)
Mar 17, 2014 11.80 11.95 11.67 11.72 573,966 +0.04(+0.34%)
Mar 14, 2014 11.60 11.79 11.55 11.68 758,034 +0.00(+0.00%)
Mar 13, 2014 12.25 12.25 11.60 11.68 1,535,577 -0.51(-4.18%)
Mar 12, 2014 12.05 12.29 11.82 12.19 811,640 +0.07(+0.58%)
Mar 11, 2014 12.20 12.45 12.09 12.12 854,075 -0.07(-0.57%)
Mar 10, 2014 12.38 12.39 12.08 12.19 745,027 -0.25(-2.01%)
Mar 07, 2014 12.67 12.75 12.37 12.44 1,017,223 -0.12(-0.96%)
Mar 06, 2014 12.61 12.74 12.45 12.56 601,062 -0.01(-0.08%)
Mar 05, 2014 12.64 12.95 12.54 12.57 1,052,177 -0.03(-0.24%)
Mar 04, 2014 12.51 12.73 12.41 12.60 1,545,219 +0.27(+2.19%)
Mar 03, 2014 12.11 12.43 11.81 12.33 1,785,008 -0.08(-0.64%)
Feb 28, 2014 12.63 12.86 12.25 12.41 1,211,017 -0.27(-2.13%)
Feb 27, 2014 12.31 12.77 12.20 12.68 3,170,462 +0.36(+2.92%)
Feb 26, 2014 12.44 12.66 12.20 12.32 1,189,534 -0.10(-0.81%)
Feb 25, 2014 12.25 12.49 12.02 12.42 1,521,324 +0.22(+1.80%)
Feb 24, 2014 12.05 12.30 11.92 12.20 1,167,734 +0.26(+2.18%)
Feb 21, 2014 11.82 12.10 11.81 11.94 1,296,557 +0.12(+1.02%)
Feb 20, 2014 11.30 11.92 11.30 11.82 2,082,650 +0.57(+5.07%)
Feb 19, 2014 11.69 11.76 11.24 11.25 1,539,327 -0.50(-4.26%)
Feb 18, 2014 11.71 11.90 11.56 11.75 1,049,269 +0.13(+1.12%)
Feb 14, 2014 11.45 11.62 11.62 11.62 1,021,000 +0.12(+1.04%)
Feb 13, 2014 11.29 11.59 10.86 11.50 1,573,493 +0.06(+0.52%)
Feb 12, 2014 11.44 11.64 11.31 11.44 1,216,508 +0.05(+0.44%)
Feb 11, 2014 10.93 11.45 10.76 11.39 2,472,737 +0.45(+4.11%)
Feb 10, 2014 10.79 11.00 10.65 10.94 1,729,437 +0.36(+3.40%)
Feb 07, 2014 10.48 10.78 10.48 10.58 1,252,209 +0.11(+1.05%)
Feb 06, 2014 10.44 10.69 10.43 10.47 1,292,812 +0.08(+0.77%)
Feb 05, 2014 10.39 10.52 10.05 10.39 1,378,473 -0.04(-0.38%)
Feb 04, 2014 10.24 10.48 10.16 10.43 1,350,886 +0.26(+2.56%)
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.