FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
21.23 USD  +0.06 (+0.28%)
Official Closing Price  /  Updated: 4:10 PM EDT, Jun 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2017 14.65 15.79 14.65 15.54 2,043,552 +1.11(+7.69%)
Jan 31, 2017 14.46 14.55 14.05 14.43 1,260,895 -0.06(-0.41%)
Jan 30, 2017 14.71 14.72 14.14 14.49 1,100,292 -0.29(-1.96%)
Jan 27, 2017 15.00 15.00 14.55 14.78 818,114 -0.21(-1.40%)
Jan 26, 2017 15.20 15.45 14.76 14.99 2,620,511 +0.39(+2.67%)
Jan 25, 2017 14.52 14.69 14.28 14.60 1,060,205 +0.20(+1.39%)
Jan 24, 2017 13.82 14.41 13.82 14.40 818,238 +0.69(+5.03%)
Jan 23, 2017 13.79 13.88 13.53 13.71 703,000 -0.07(-0.51%)
Jan 20, 2017 13.86 13.93 13.71 13.78 929,234 -0.07(-0.51%)
Jan 19, 2017 13.80 13.88 13.65 13.85 1,050,780 +0.15(+1.09%)
Jan 18, 2017 13.56 13.82 13.46 13.70 805,878 +0.26(+1.93%)
Jan 17, 2017 13.56 13.69 13.34 13.44 685,967 -0.22(-1.61%)
Jan 13, 2017 13.66 13.66 13.66 0 +0.26(+1.94%)
Jan 12, 2017 13.69 13.73 13.07 13.40 587,873 -0.26(-1.90%)
Jan 11, 2017 13.50 13.68 13.28 13.66 814,164 +0.17(+1.26%)
Jan 10, 2017 13.09 13.54 12.98 13.49 863,016 +0.51(+3.93%)
Jan 09, 2017 13.12 13.18 12.82 12.98 857,419 -0.25(-1.89%)
Jan 06, 2017 13.01 13.39 12.85 13.23 1,414,845 +0.29(+2.24%)
Jan 05, 2017 13.16 13.16 12.78 12.94 891,548 -0.26(-1.97%)
Jan 04, 2017 12.97 13.22 12.82 13.20 945,023 +0.37(+2.88%)
Jan 03, 2017 12.70 12.99 12.51 12.83 746,399 +0.41(+3.30%)
Dec 30, 2016 12.42 12.42 12.42 0 -0.16(-1.27%)
Dec 29, 2016 12.77 12.85 12.48 12.58 597,063 -0.11(-0.87%)
Dec 28, 2016 12.96 12.98 12.62 12.69 435,789 -0.15(-1.17%)
Dec 27, 2016 12.77 12.99 12.77 12.84 349,126 +0.13(+1.02%)
Dec 23, 2016 12.71 12.71 12.71 0 +0.08(+0.63%)
Dec 22, 2016 12.86 13.00 12.57 12.63 550,643 -0.30(-2.32%)
Dec 21, 2016 12.95 12.99 12.78 12.93 914,179 -0.01(-0.08%)
Dec 20, 2016 12.65 12.98 12.65 12.94 441,332 +0.20(+1.57%)
Dec 19, 2016 12.72 12.91 12.62 12.74 596,981 -0.01(-0.08%)
Dec 16, 2016 13.07 13.24 12.70 12.75 1,596,194 -0.28(-2.15%)
Dec 15, 2016 12.56 13.18 12.56 13.03 1,368,715 +0.25(+1.96%)
Dec 14, 2016 12.94 13.07 12.73 12.78 710,364 -0.29(-2.22%)
Dec 13, 2016 13.18 13.25 12.90 13.07 776,746 -0.01(-0.08%)
Dec 12, 2016 13.26 13.32 12.87 13.08 703,850 -0.12(-0.91%)
Dec 09, 2016 13.33 13.33 13.07 13.20 493,348 -0.08(-0.60%)
Dec 08, 2016 13.10 13.34 12.98 13.28 1,147,912 +0.23(+1.76%)
Dec 07, 2016 12.90 13.17 12.81 13.05 1,469,593 +0.17(+1.32%)
Dec 06, 2016 12.90 12.96 12.78 12.88 1,092,217 -0.06(-0.46%)
Dec 05, 2016 12.82 13.38 12.78 12.94 1,270,116 +0.31(+2.45%)
Dec 02, 2016 12.84 12.93 12.22 12.63 1,889,691 -0.14(-1.10%)
Dec 01, 2016 12.76 13.00 12.66 12.77 1,428,289 +0.15(+1.19%)
Nov 30, 2016 12.83 12.99 12.57 12.62 967,774 -0.02(-0.16%)
Nov 29, 2016 12.67 12.72 12.50 12.64 962,613 -0.05(-0.39%)
Nov 28, 2016 12.93 13.02 12.66 12.69 911,233 -0.28(-2.16%)
Nov 25, 2016 12.98 13.13 12.72 12.97 489,881 -0.01(-0.08%)
Nov 23, 2016 12.98 12.98 12.98 0 +0.38(+3.02%)
Nov 22, 2016 12.49 12.67 12.37 12.60 1,689,762 +0.24(+1.94%)
Nov 21, 2016 12.37 12.45 12.18 12.36 997,038 +0.15(+1.23%)
Nov 18, 2016 12.48 12.62 12.21 12.21 1,654,297 -0.22(-1.77%)
Nov 17, 2016 12.26 12.56 11.74 12.43 1,938,951 +0.14(+1.14%)
Nov 16, 2016 11.56 12.38 11.34 12.29 2,822,202 +0.27(+2.25%)
Nov 15, 2016 11.91 12.11 11.77 12.02 1,295,799 +0.03(+0.25%)
Nov 14, 2016 11.98 12.57 11.75 11.99 1,372,420 +0.23(+1.96%)
Nov 11, 2016 11.30 11.77 11.30 11.76 1,436,828 +0.49(+4.35%)
Nov 10, 2016 10.78 11.39 10.78 11.27 1,710,110 +0.52(+4.84%)
Nov 09, 2016 10.49 10.66 10.30 10.75 1,630,194 +0.39(+3.76%)
Nov 08, 2016 10.28 10.41 10.12 10.36 471,622 -0.02(-0.19%)
Nov 07, 2016 10.38 10.45 10.20 10.38 711,662 +0.40(+4.01%)
Nov 04, 2016 9.920 10.24 9.890 9.980 517,216 -0.02(-0.20%)
Nov 03, 2016 10.13 10.21 9.960 10.00 427,237 -0.09(-0.89%)
Nov 02, 2016 10.22 10.34 10.04 10.09 392,485 -0.16(-1.56%)
Nov 01, 2016 10.39 10.39 9.840 10.25 1,075,458 -0.03(-0.29%)
Oct 31, 2016 10.41 10.43 10.28 10.28 729,321 -0.07(-0.68%)
Oct 28, 2016 10.28 10.49 10.28 10.35 398,099 -0.01(-0.10%)
Oct 27, 2016 10.46 10.55 10.31 10.36 480,862 -0.09(-0.86%)
Oct 26, 2016 10.20 10.54 10.13 10.45 772,825 +0.14(+1.36%)
Oct 25, 2016 10.64 10.75 10.28 10.31 1,044,502 -0.38(-3.55%)
Oct 24, 2016 10.66 10.91 10.62 10.69 363,204 +0.14(+1.33%)
Oct 21, 2016 10.57 10.81 10.54 10.55 539,742 -0.24(-2.22%)
Oct 20, 2016 10.92 11.00 10.60 10.79 664,877 -0.12(-1.10%)
Oct 19, 2016 10.67 11.04 10.55 10.91 857,852 +0.35(+3.31%)
Oct 18, 2016 10.84 10.84 10.52 10.56 516,916 -0.06(-0.56%)
Oct 17, 2016 10.72 10.79 10.62 10.62 556,968 -0.11(-1.03%)
Oct 14, 2016 10.96 11.05 10.72 10.73 410,629 -0.10(-0.92%)
Oct 13, 2016 10.85 10.98 10.73 10.83 599,145 -0.34(-3.04%)
Oct 12, 2016 11.15 11.33 11.05 11.17 504,068 +0.05(+0.45%)
Oct 11, 2016 11.51 11.53 11.09 11.12 557,301 -0.39(-3.39%)
Oct 10, 2016 11.04 11.70 11.04 11.51 851,783 +0.55(+5.02%)
Oct 07, 2016 11.10 11.10 10.72 10.96 574,794 -0.13(-1.17%)
Oct 06, 2016 11.11 11.15 10.88 11.09 299,414 +0.04(+0.36%)
Oct 05, 2016 10.76 11.14 10.76 11.05 391,068 +0.30(+2.79%)
Oct 04, 2016 11.12 11.20 10.69 10.75 802,416 -0.35(-3.15%)
Oct 03, 2016 11.19 11.19 10.89 11.10 539,694 -0.03(-0.27%)
Sep 30, 2016 10.68 11.19 10.60 11.13 890,058 +0.56(+5.30%)
Sep 29, 2016 10.92 10.95 10.56 10.57 449,278 -0.31(-2.85%)
Sep 28, 2016 10.61 10.90 10.60 10.88 349,766 +0.28(+2.64%)
Sep 27, 2016 10.53 10.62 10.42 10.60 327,901 +0.04(+0.38%)
Sep 26, 2016 10.70 10.72 10.55 10.56 502,883 -0.24(-2.22%)
Sep 23, 2016 11.02 11.13 10.78 10.80 546,754 -0.31(-2.79%)
Sep 22, 2016 11.00 11.25 10.91 11.11 315,076 +0.25(+2.30%)
Sep 21, 2016 10.65 10.90 10.65 10.86 409,642 +0.26(+2.45%)
Sep 20, 2016 10.83 10.84 10.59 10.60 320,922 -0.16(-1.49%)
Sep 19, 2016 10.79 10.89 10.65 10.76 574,243 +0.04(+0.37%)
Sep 16, 2016 10.66 10.83 10.56 10.72 929,555 -0.02(-0.19%)
Sep 15, 2016 10.60 10.84 10.60 10.74 449,275 +0.12(+1.13%)
Sep 14, 2016 10.59 10.71 10.35 10.62 599,708 +0.02(+0.19%)
Sep 13, 2016 10.70 10.85 10.45 10.60 529,692 -0.35(-3.20%)
Sep 12, 2016 10.51 10.98 10.46 10.95 660,561 +0.29(+2.72%)
Sep 09, 2016 11.14 11.14 10.58 10.66 898,714 -0.52(-4.65%)
Sep 08, 2016 11.25 11.28 11.08 11.18 657,726 -0.11(-0.97%)
Sep 07, 2016 11.15 11.39 11.12 11.29 391,244 +0.10(+0.89%)
Sep 06, 2016 11.21 11.35 11.07 11.19 469,569 +0.02(+0.18%)
Sep 02, 2016 11.04 11.17 11.17 11.17 450,100 +0.19(+1.73%)
Sep 01, 2016 11.12 11.29 10.73 10.98 604,800 -0.17(-1.52%)
Aug 31, 2016 11.11 11.37 10.94 11.15 1,084,594 +0.01(+0.09%)
Aug 30, 2016 11.00 11.36 11.00 11.14 477,943 +0.08(+0.72%)
Aug 29, 2016 10.97 11.18 10.95 11.06 508,598 +0.11(+1.00%)
Aug 26, 2016 11.07 11.14 10.82 10.95 496,954 +0.04(+0.37%)
Aug 25, 2016 10.76 10.95 10.75 10.91 511,949 +0.10(+0.93%)
Aug 24, 2016 10.94 11.11 10.77 10.81 629,434 -0.16(-1.46%)
Aug 23, 2016 10.95 11.25 10.83 10.97 1,030,249 +0.37(+3.49%)
Aug 22, 2016 10.58 10.72 10.45 10.60 673,698 -0.09(-0.84%)
Aug 19, 2016 10.66 10.74 10.59 10.69 1,230,676 +0.01(+0.09%)
Aug 18, 2016 10.88 11.12 10.51 10.68 1,170,050 -0.13(-1.20%)
Aug 17, 2016 11.15 11.15 10.70 10.81 1,550,584 -0.34(-3.05%)
Aug 16, 2016 10.90 11.38 10.85 11.15 1,137,186 +0.25(+2.29%)
Aug 15, 2016 10.29 11.14 10.29 10.90 1,619,522 +0.65(+6.34%)
Aug 12, 2016 10.13 10.28 10.08 10.25 694,598 -0.02(-0.19%)
Aug 11, 2016 10.27 10.63 10.18 10.27 1,093,375 +0.07(+0.69%)
Aug 10, 2016 10.25 10.39 10.13 10.20 793,446 +0.01(+0.10%)
Aug 09, 2016 10.28 10.42 10.17 10.19 951,566 -0.14(-1.36%)
Aug 08, 2016 10.10 10.43 10.07 10.33 664,925 +0.23(+2.28%)
Aug 05, 2016 9.790 10.19 9.790 10.10 886,807 +0.37(+3.80%)
Aug 04, 2016 9.440 10.08 9.400 9.730 1,861,158 +0.28(+2.96%)
Aug 03, 2016 8.360 9.649 8.230 9.450 3,419,891 +1.52(+19.17%)
Aug 02, 2016 8.210 8.230 7.880 7.930 1,084,390 -0.29(-3.53%)
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.