FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
22.43 USD  +0.41 (+1.88%)
Streaming Delayed Price  /  Updated: 3:11 PM EDT, Jun 5, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2018 26.04 27.74 25.50 27.28 4,083,045 +3.28(+13.67%)
Jan 30, 2018 24.29 24.29 23.64 24.00 1,622,190 -0.42(-1.72%)
Jan 29, 2018 24.59 24.85 24.32 24.42 1,002,627 -0.23(-0.93%)
Jan 26, 2018 24.67 24.81 24.31 24.65 1,842,220 +0.24(+0.98%)
Jan 25, 2018 25.14 25.14 24.17 24.41 820,683 -0.51(-2.05%)
Jan 24, 2018 24.93 25.50 24.53 24.92 1,243,284 +1.09(+4.57%)
Jan 23, 2018 23.94 23.96 23.53 23.83 613,420 -0.14(-0.58%)
Jan 22, 2018 24.18 24.33 23.60 23.97 710,282 -0.05(-0.21%)
Jan 19, 2018 23.82 24.04 23.76 24.02 444,602 +0.20(+0.84%)
Jan 18, 2018 24.07 24.08 23.39 23.82 1,031,657 -0.30(-1.24%)
Jan 17, 2018 24.06 24.21 23.82 24.12 551,234 +0.07(+0.29%)
Jan 16, 2018 24.77 24.97 23.94 24.05 772,075 -0.47(-1.92%)
Jan 12, 2018 24.52 24.52 24.52 0 +0.44(+1.83%)
Jan 11, 2018 23.47 24.10 23.32 24.08 896,759 +0.59(+2.51%)
Jan 10, 2018 23.49 823,276 -0.28(-1.18%)
Jan 09, 2018 23.88 23.93 23.58 23.77 630,353 -0.08(-0.34%)
Jan 08, 2018 24.06 24.21 23.77 23.85 647,757 -0.27(-1.12%)
Jan 05, 2018 24.04 24.43 23.80 24.12 804,094 +0.24(+1.01%)
Jan 04, 2018 23.51 23.95 23.26 23.88 803,090 +0.48(+2.05%)
Jan 03, 2018 23.13 23.65 22.98 23.40 1,137,092 +0.27(+1.17%)
Jan 02, 2018 23.52 23.78 23.00 23.13 971,657 -0.33(-1.41%)
Dec 29, 2017 23.46 23.46 23.46 0 -0.31(-1.30%)
Dec 28, 2017 23.94 23.94 23.64 23.77 856,369 -0.09(-0.38%)
Dec 27, 2017 23.84 24.02 23.67 23.86 1,468,283 +0.01(+0.04%)
Dec 26, 2017 23.89 23.94 23.65 23.85 981,170 -0.03(-0.13%)
Dec 22, 2017 24.02 24.15 23.84 23.88 473,347 -0.08(-0.33%)
Dec 21, 2017 24.11 24.14 23.82 23.96 699,610 -0.18(-0.75%)
Dec 20, 2017 24.20 24.25 23.79 24.14 1,123,369 +0.33(+1.39%)
Dec 19, 2017 23.88 24.27 23.67 23.81 811,736 +0.13(+0.55%)
Dec 18, 2017 23.28 24.42 23.28 23.68 1,816,606 +0.60(+2.60%)
Dec 15, 2017 22.77 23.25 22.67 23.08 2,349,120 +0.41(+1.81%)
Dec 14, 2017 23.39 23.46 22.51 22.67 1,537,231 -0.77(-3.28%)
Dec 13, 2017 23.57 23.94 23.43 23.44 1,036,677 -0.15(-0.64%)
Dec 12, 2017 23.32 23.93 23.32 23.59 1,729,355 +0.39(+1.68%)
Dec 11, 2017 24.05 24.07 22.90 23.20 1,911,065 -0.81(-3.37%)
Dec 08, 2017 24.25 24.95 23.94 24.01 1,854,483 +0.00(+0.00%)
Dec 07, 2017 24.11 24.11 23.31 2,298,767 +0.00(+0.00%)
Dec 06, 2017 24.21 24.74 23.91 24.14 1,456,218 -0.26(-1.07%)
Dec 05, 2017 24.08 24.76 23.80 24.40 1,009,243 +0.12(+0.49%)
Dec 04, 2017 25.18 25.32 24.24 24.28 1,226,936 -0.51(-2.06%)
Dec 01, 2017 25.03 25.12 24.37 24.79 1,053,971 -0.19(-0.76%)
Nov 30, 2017 25.04 25.38 24.91 24.98 1,512,117 +0.03(+0.12%)
Nov 29, 2017 25.21 25.43 24.75 24.95 1,189,847 -0.33(-1.31%)
Nov 28, 2017 24.44 25.36 24.25 25.28 2,134,541 +0.96(+3.95%)
Nov 27, 2017 24.28 24.49 24.20 24.32 2,587,442 +0.06(+0.25%)
Nov 24, 2017 24.03 24.30 23.89 24.26 645,679 +0.23(+0.96%)
Nov 22, 2017 24.05 24.41 23.87 24.03 966,760 -0.07(-0.29%)
Nov 21, 2017 24.81 25.02 23.93 24.10 1,815,260 -0.60(-2.43%)
Nov 20, 2017 23.93 24.75 23.86 24.70 1,441,032 +0.83(+3.48%)
Nov 17, 2017 23.47 23.91 23.16 23.87 2,419,144 +0.16(+0.67%)
Nov 16, 2017 25.25 25.27 23.35 23.71 3,926,944 -1.38(-5.50%)
Nov 15, 2017 26.25 26.44 24.65 25.09 3,145,580 -0.69(-2.68%)
Nov 14, 2017 25.86 26.02 25.60 25.78 1,519,316 -0.18(-0.69%)
Nov 13, 2017 25.75 26.02 25.58 25.96 1,545,462 +0.07(+0.27%)
Nov 10, 2017 25.58 26.23 25.58 25.89 916,988 +0.31(+1.21%)
Nov 09, 2017 25.52 25.85 25.39 25.58 884,219 -0.34(-1.31%)
Nov 08, 2017 26.16 26.27 25.45 25.92 1,289,667 -0.37(-1.41%)
Nov 07, 2017 26.14 26.80 26.13 26.29 943,209 +0.07(+0.27%)
Nov 06, 2017 26.69 26.73 25.71 26.22 1,327,808 -0.53(-1.98%)
Nov 03, 2017 26.65 27.96 26.62 26.75 2,815,641 +0.13(+0.49%)
Nov 02, 2017 26.11 26.72 25.84 26.62 921,345 +0.49(+1.88%)
Nov 01, 2017 26.20 26.50 25.86 26.13 805,946 +0.12(+0.46%)
Oct 31, 2017 25.66 26.17 25.61 26.01 1,238,654 +0.43(+1.68%)
Oct 30, 2017 25.97 26.08 25.45 25.58 1,411,006 -0.57(-2.18%)
Oct 27, 2017 26.50 26.55 25.81 26.15 772,872 -0.16(-0.61%)
Oct 26, 2017 26.07 26.43 25.92 26.31 850,553 +0.41(+1.58%)
Oct 25, 2017 26.14 26.35 25.13 25.90 1,269,070 -0.38(-1.45%)
Oct 24, 2017 26.20 26.58 26.14 26.28 1,152,206 +0.13(+0.50%)
Oct 23, 2017 26.41 26.48 26.10 26.15 941,328 -0.33(-1.25%)
Oct 20, 2017 26.42 26.63 26.18 26.48 942,073 +0.35(+1.34%)
Oct 19, 2017 25.96 26.21 25.67 26.13 1,118,520 +0.10(+0.38%)
Oct 18, 2017 26.01 26.29 25.84 26.03 834,897 +0.08(+0.31%)
Oct 17, 2017 26.29 26.30 25.82 25.95 1,051,046 -0.33(-1.26%)
Oct 16, 2017 25.98 26.34 25.87 26.28 1,444,629 +0.50(+1.94%)
Oct 13, 2017 26.01 26.25 25.73 25.78 1,566,008 -0.15(-0.58%)
Oct 12, 2017 25.50 26.16 25.19 25.93 1,576,547 -0.31(-1.18%)
Oct 11, 2017 26.28 26.34 26.11 26.24 658,453 +0.00(+0.00%)
Oct 10, 2017 26.45 26.45 26.07 26.24 626,303 -0.02(-0.08%)
Oct 09, 2017 26.37 26.57 26.05 26.26 907,432 -0.05(-0.19%)
Oct 06, 2017 26.31 26.62 26.20 26.31 2,188,338 +0.00(+0.00%)
Oct 05, 2017 26.62 26.67 26.15 26.31 983,376 -0.24(-0.90%)
Oct 04, 2017 26.61 26.84 26.54 26.55 1,276,128 -0.06(-0.23%)
Oct 03, 2017 26.67 27.03 26.54 26.61 2,164,015 +0.12(+0.45%)
Oct 02, 2017 26.10 26.50 25.98 26.49 2,359,391 +0.48(+1.85%)
Sep 29, 2017 26.12 26.29 25.96 26.01 2,140,066 -0.19(-0.73%)
Sep 28, 2017 25.58 26.50 25.58 26.20 2,038,484 -0.41(-1.54%)
Sep 27, 2017 26.64 26.74 26.11 26.61 1,754,221 +0.27(+1.03%)
Sep 26, 2017 26.36 26.71 26.18 26.34 2,347,782 +0.11(+0.42%)
Sep 25, 2017 26.40 26.91 25.92 26.23 1,653,922 -0.17(-0.64%)
Sep 22, 2017 25.51 26.50 25.51 26.40 1,679,913 +0.90(+3.53%)
Sep 21, 2017 25.09 25.68 25.09 25.50 1,476,147 +0.42(+1.67%)
Sep 20, 2017 25.21 25.51 24.36 25.08 6,187,694 -0.49(-1.92%)
Sep 19, 2017 25.00 26.09 24.72 25.57 5,875,451 +1.22(+5.01%)
Sep 18, 2017 24.57 25.93 23.56 24.35 6,685,512 +1.77(+7.84%)
Sep 15, 2017 22.48 22.90 22.36 22.58 1,784,289 +0.13(+0.58%)
Sep 14, 2017 21.68 22.47 21.44 22.45 1,634,008 +0.77(+3.55%)
Sep 13, 2017 21.35 22.01 21.24 21.68 1,875,965 +0.23(+1.07%)
Sep 12, 2017 21.38 21.61 21.23 21.45 2,356,218 +0.36(+1.71%)
Sep 11, 2017 21.00 21.60 20.90 21.09 2,806,713 +0.44(+2.13%)
Sep 08, 2017 19.90 20.72 19.78 20.65 1,580,411 +0.71(+3.56%)
Sep 07, 2017 20.00 20.12 19.70 19.94 1,074,832 -0.03(-0.15%)
Sep 06, 2017 20.41 20.52 19.70 19.97 1,426,866 -0.22(-1.09%)
Sep 05, 2017 20.33 20.57 20.04 20.19 1,921,198 +0.08(+0.40%)
Sep 01, 2017 19.89 20.44 19.89 20.11 1,219,067 +0.25(+1.26%)
Aug 31, 2017 19.84 19.99 19.69 19.86 963,383 +0.19(+0.97%)
Aug 30, 2017 19.28 19.71 19.26 19.67 1,387,483 +0.39(+2.02%)
Aug 29, 2017 18.61 19.31 18.60 19.28 901,226 +0.45(+2.39%)
Aug 28, 2017 19.00 19.00 18.74 18.83 1,305,659 +0.00(+0.00%)
Aug 25, 2017 18.75 18.90 18.60 18.83 520,145 +0.23(+1.24%)
Aug 24, 2017 18.56 18.65 18.47 18.60 767,865 +0.10(+0.54%)
Aug 23, 2017 18.41 18.64 18.37 18.50 662,775 -0.04(-0.22%)
Aug 22, 2017 18.54 18.66 18.37 18.54 1,024,835 +0.12(+0.65%)
Aug 21, 2017 19.00 19.03 18.39 18.42 1,332,832 -0.60(-3.15%)
Aug 18, 2017 18.37 19.12 18.30 19.02 1,077,801 +0.45(+2.42%)
Aug 17, 2017 18.90 18.98 18.55 18.57 1,318,566 -0.41(-2.16%)
Aug 16, 2017 19.05 19.23 18.96 18.98 1,406,289 +0.07(+0.37%)
Aug 15, 2017 19.08 19.08 18.73 18.91 906,425 -0.17(-0.89%)
Aug 14, 2017 18.83 19.19 18.74 19.08 1,047,502 +0.49(+2.64%)
Aug 11, 2017 18.28 18.72 18.10 18.59 1,080,553 -0.07(-0.38%)
Aug 10, 2017 19.02 19.06 18.39 18.66 1,135,889 -0.53(-2.76%)
Aug 09, 2017 19.18 19.40 19.13 19.19 921,579 -0.07(-0.36%)
Aug 08, 2017 18.87 19.61 18.85 19.26 1,664,829 +0.34(+1.80%)
Aug 07, 2017 18.06 19.00 18.05 18.92 2,580,586 +0.90(+4.99%)
Aug 04, 2017 18.10 18.10 17.85 18.02 1,346,769 -0.04(-0.22%)
Aug 03, 2017 18.45 18.65 17.99 18.06 1,685,428 -0.14(-0.77%)
Aug 02, 2017 18.77 19.00 17.96 18.20 2,664,668 +1.06(+6.18%)
Aug 01, 2017 17.46 17.47 16.78 17.14 1,789,351 -0.14(-0.81%)
Jul 31, 2017 17.38 17.47 17.23 17.28 1,010,977 +0.02(+0.12%)
Jul 28, 2017 17.38 17.42 17.07 17.26 659,557 -0.22(-1.26%)
Jul 27, 2017 17.89 17.91 17.31 17.48 607,778 -0.30(-1.69%)
Jul 26, 2017 18.04 18.10 17.77 17.78 411,663 -0.26(-1.44%)
Jul 25, 2017 18.09 18.13 17.87 18.04 582,408 +0.15(+0.84%)
Jul 24, 2017 17.75 17.91 17.70 17.89 438,851 +0.11(+0.62%)
Jul 21, 2017 18.03 18.03 17.70 17.78 565,323 -0.12(-0.67%)
Jul 20, 2017 18.13 18.40 17.89 17.90 645,745 -0.14(-0.78%)
Jul 19, 2017 17.96 18.10 17.84 18.04 1,563,367 +0.16(+0.89%)
Jul 18, 2017 17.79 17.91 17.52 17.88 556,179 -0.07(-0.39%)
Jul 17, 2017 18.03 18.19 17.94 17.95 623,058 -0.07(-0.39%)
Jul 14, 2017 17.89 18.10 17.86 18.02 417,192 +0.12(+0.67%)
Jul 13, 2017 17.64 18.03 17.64 17.90 1,583,153 +0.21(+1.19%)
Jul 12, 2017 17.67 18.03 17.57 17.69 1,117,494 +0.16(+0.91%)
Jul 11, 2017 16.98 17.55 16.98 17.53 860,689 +0.54(+3.18%)
Jul 10, 2017 16.81 17.09 16.68 16.99 701,635 +0.08(+0.47%)
Jul 07, 2017 16.72 16.91 16.48 16.91 852,693 +0.25(+1.50%)
Jul 06, 2017 16.66 16.84 16.50 16.66 916,308 -0.17(-1.01%)
Jul 05, 2017 16.85 16.99 16.70 16.83 619,822 -0.04(-0.24%)
Jul 03, 2017 16.69 16.98 16.69 16.87 337,191 +0.26(+1.57%)
Jun 30, 2017 16.34 16.76 16.26 16.61 773,977 +0.27(+1.65%)
Jun 29, 2017 16.40 16.65 16.06 16.34 893,887 +0.01(+0.06%)
Jun 28, 2017 15.76 16.33 15.69 16.33 1,027,942 +0.79(+5.08%)
Jun 27, 2017 15.73 15.73 15.46 15.54 859,658 -0.17(-1.08%)
Jun 26, 2017 15.67 15.90 15.52 15.71 480,863 +0.12(+0.77%)
Jun 23, 2017 15.60 15.69 15.45 15.59 558,745 +0.00(+0.00%)
Jun 22, 2017 15.58 15.66 15.47 15.59 335,461 +0.05(+0.32%)
Jun 21, 2017 15.90 16.12 15.51 15.54 462,766 -0.25(-1.58%)
Jun 20, 2017 16.12 16.18 15.78 15.79 525,758 -0.46(-2.83%)
Jun 19, 2017 16.00 16.27 16.00 16.25 718,847 +0.32(+2.01%)
Jun 16, 2017 15.96 16.02 15.74 15.93 804,362 -0.17(-1.06%)
Jun 15, 2017 15.62 16.16 15.50 16.10 770,682 +0.21(+1.32%)
Jun 14, 2017 16.34 16.37 15.87 15.89 598,083 -0.43(-2.63%)
Jun 13, 2017 16.19 16.32 16.07 16.32 803,612 +0.16(+0.99%)
Jun 12, 2017 16.22 16.24 15.86 16.16 724,049 -0.07(-0.43%)
Jun 09, 2017 16.16 16.42 16.07 16.23 643,294 +0.12(+0.74%)
Jun 08, 2017 16.00 16.22 15.86 16.11 726,230 +0.06(+0.37%)
Jun 07, 2017 15.91 16.16 15.81 16.05 707,857 +0.20(+1.26%)
Jun 06, 2017 15.28 15.92 15.21 15.85 959,097 +0.43(+2.79%)
Jun 05, 2017 15.68 15.78 15.41 15.42 924,587 -0.29(-1.85%)
Jun 02, 2017 16.02 16.17 15.67 15.71 1,168,272 -0.31(-1.94%)
Jun 01, 2017 15.70 16.02 15.56 16.02 1,164,062 +0.45(+2.89%)
May 31, 2017 15.63 15.67 14.97 15.57 1,162,521 -0.03(-0.19%)
May 30, 2017 15.90 16.00 15.59 15.60 1,018,151 -0.40(-2.50%)
May 26, 2017 16.00 16.09 15.81 16.00 742,865 -0.05(-0.31%)
May 25, 2017 16.13 16.25 15.88 16.05 1,125,998 +0.02(+0.12%)
May 24, 2017 16.17 16.26 15.83 16.03 792,400 -0.12(-0.74%)
May 23, 2017 16.19 16.21 15.91 16.15 778,529 +0.07(+0.44%)
May 22, 2017 16.24 16.27 15.84 16.08 557,763 +0.01(+0.06%)
May 19, 2017 16.02 16.38 16.02 16.07 1,049,146 +0.16(+1.01%)
May 18, 2017 16.00 16.14 15.71 15.91 1,420,150 -0.19(-1.18%)
May 17, 2017 16.69 16.69 16.01 16.10 1,278,351 -0.92(-5.41%)
May 16, 2017 17.16 17.16 16.72 17.02 1,409,559 -0.02(-0.12%)
May 15, 2017 16.78 17.22 16.75 17.04 1,009,930 +0.55(+3.34%)
May 12, 2017 16.74 16.77 16.46 16.49 799,725 -0.32(-1.90%)
May 11, 2017 17.07 17.07 16.59 16.81 1,214,772 -0.28(-1.64%)
May 10, 2017 16.98 17.13 16.66 17.09 902,102 +0.03(+0.18%)
May 09, 2017 17.06 17.25 16.88 17.06 1,100,395 +0.09(+0.53%)
May 08, 2017 16.98 17.10 16.82 16.97 1,111,255 -0.04(-0.24%)
May 05, 2017 17.24 17.24 16.88 17.01 1,146,722 -0.14(-0.82%)
May 04, 2017 17.28 17.34 16.84 17.15 1,576,688 -0.02(-0.12%)
May 03, 2017 17.42 18.29 17.01 17.17 1,808,875 -0.61(-3.43%)
May 02, 2017 17.78 18.09 17.56 17.78 1,555,578 -0.01(-0.06%)
May 01, 2017 17.89 17.91 17.54 17.79 674,270 -0.02(-0.11%)
Apr 28, 2017 17.86 17.99 17.69 17.81 1,184,137 -0.02(-0.11%)
Apr 27, 2017 17.86 18.08 17.68 17.83 888,810 -0.03(-0.17%)
Apr 26, 2017 17.54 18.08 17.54 17.86 1,204,206 +0.30(+1.71%)
Apr 25, 2017 17.50 17.79 17.36 17.56 881,660 +0.20(+1.15%)
Apr 24, 2017 17.18 17.39 17.04 17.36 1,117,125 +0.56(+3.33%)
Apr 21, 2017 17.27 17.29 16.70 16.80 1,447,325 +0.06(+0.36%)
Apr 20, 2017 16.43 16.88 16.43 16.74 692,944 +0.45(+2.76%)
Apr 19, 2017 16.27 16.52 16.27 16.29 775,913 +0.16(+0.99%)
Apr 18, 2017 16.04 16.17 15.82 16.13 1,301,216 -0.01(-0.06%)
Apr 17, 2017 16.19 16.20 15.94 16.14 872,276 +0.03(+0.19%)
Apr 13, 2017 16.44 16.66 16.10 16.11 724,940 -0.42(-2.54%)
Apr 12, 2017 17.00 17.00 16.49 16.53 907,157 -0.54(-3.16%)
Apr 11, 2017 16.75 17.11 16.48 17.07 866,385 +0.27(+1.61%)
Apr 10, 2017 16.82 17.01 16.66 16.80 761,945 -0.02(-0.12%)
Apr 07, 2017 16.60 16.90 16.57 16.82 902,692 +0.06(+0.36%)
Apr 06, 2017 16.46 16.76 16.33 16.76 793,380 +0.32(+1.95%)
Apr 05, 2017 16.80 16.94 16.43 16.44 799,003 -0.13(-0.78%)
Apr 04, 2017 16.67 16.71 16.45 16.57 536,388 -0.15(-0.90%)
Apr 03, 2017 17.18 17.20 16.47 16.72 960,509 -0.41(-2.39%)
Mar 31, 2017 16.86 17.19 16.54 17.13 1,057,012 +0.21(+1.24%)
Mar 30, 2017 16.71 17.09 16.71 16.92 888,607 +0.17(+1.01%)
Mar 29, 2017 16.92 16.97 16.66 16.75 595,038 -0.23(-1.35%)
Mar 28, 2017 16.52 17.07 16.46 16.98 589,336 +0.41(+2.47%)
Mar 27, 2017 16.17 16.65 16.02 16.57 689,779 +0.04(+0.24%)
Mar 24, 2017 16.69 16.78 16.39 16.53 568,299 -0.11(-0.66%)
Mar 23, 2017 16.53 16.74 16.31 16.64 695,299 +0.16(+0.97%)
Mar 22, 2017 16.01 16.51 15.93 16.48 891,842 +0.37(+2.30%)
Mar 21, 2017 16.86 16.92 16.09 16.11 844,498 -0.64(-3.82%)
Mar 20, 2017 16.84 16.97 16.68 16.75 601,209 -0.10(-0.59%)
Mar 17, 2017 17.05 17.15 16.82 16.85 1,121,784 -0.18(-1.06%)
Mar 16, 2017 16.93 17.04 16.78 17.03 643,787 +0.19(+1.13%)
Mar 15, 2017 16.65 16.84 16.53 16.84 768,487 +0.35(+2.12%)
Mar 14, 2017 16.20 16.52 15.99 16.49 602,681 +0.12(+0.73%)
Mar 13, 2017 16.21 16.44 16.08 16.37 447,386 +0.17(+1.05%)
Mar 10, 2017 16.20 16.45 15.90 16.20 871,687 +0.19(+1.19%)
Mar 09, 2017 16.36 16.50 15.90 16.01 666,932 -0.39(-2.38%)
Mar 08, 2017 16.45 16.65 16.27 16.40 520,595 +0.03(+0.18%)
Mar 07, 2017 16.44 16.60 16.20 16.37 712,281 -0.13(-0.79%)
Mar 06, 2017 16.55 16.68 16.28 16.50 882,042 -0.15(-0.90%)
Mar 03, 2017 16.44 16.65 16.20 16.65 973,546 +0.21(+1.28%)
Mar 02, 2017 16.86 16.97 16.43 16.44 796,496 -0.50(-2.95%)
Mar 01, 2017 16.74 17.03 16.64 16.94 1,021,689 +0.59(+3.61%)
Feb 28, 2017 16.55 16.66 16.22 16.35 1,227,774 -0.31(-1.86%)
Feb 27, 2017 16.15 16.72 16.08 16.66 1,429,101 +0.48(+2.97%)
Feb 24, 2017 15.83 16.34 15.72 16.18 925,489 +0.09(+0.56%)
Feb 23, 2017 16.51 16.74 15.79 16.09 1,124,742 -0.40(-2.43%)
Feb 22, 2017 16.39 16.51 16.23 16.49 995,737 -0.02(-0.12%)
Feb 21, 2017 16.46 16.79 16.24 16.51 1,658,390 +0.78(+4.96%)
Feb 17, 2017 15.73 15.73 15.73 0 -0.10(-0.63%)
Feb 16, 2017 15.92 15.97 15.55 15.83 1,169,563 -0.08(-0.50%)
Feb 15, 2017 15.79 15.93 15.61 15.91 855,123 +0.09(+0.57%)
Feb 14, 2017 15.80 15.96 15.69 15.82 626,164 -0.06(-0.38%)
Feb 13, 2017 16.08 16.19 15.60 15.88 1,531,332 -0.07(-0.44%)
Feb 10, 2017 15.86 16.09 15.77 15.95 1,095,154 +0.23(+1.46%)
Feb 09, 2017 15.53 15.84 15.36 15.72 875,109 +0.23(+1.48%)
Feb 08, 2017 15.46 15.49 15.18 15.49 1,185,335 +0.01(+0.06%)
Feb 07, 2017 15.55 15.90 15.34 15.48 1,818,023 -0.01(-0.06%)
Feb 06, 2017 15.29 15.59 15.27 15.49 1,121,211 +0.07(+0.45%)
Feb 03, 2017 15.08 15.60 14.86 15.42 2,186,320 +0.40(+2.66%)
Feb 02, 2017 15.66 15.66 14.81 15.02 2,367,555 -0.52(-3.35%)
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.