Schweitzer-Mauduit International (NY: SWM )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 40.55 40.69 39.67 39.88 156,762 -0.25(-0.62%)
Jun 29, 2015 40.48 40.76 40.05 40.13 151,671 -0.55(-1.35%)
Jun 26, 2015 40.48 41.26 40.40 40.68 242,907 +0.23(+0.57%)
Jun 25, 2015 40.48 40.68 40.20 40.45 109,273 +0.05(+0.12%)
Jun 24, 2015 40.22 40.80 40.18 40.40 129,547 +0.09(+0.22%)
Jun 23, 2015 39.85 40.47 39.62 40.31 111,360 +0.50(+1.26%)
Jun 22, 2015 39.66 40.16 39.37 39.81 83,949 +0.27(+0.68%)
Jun 19, 2015 39.85 40.68 39.51 39.54 368,653 -0.21(-0.53%)
Jun 18, 2015 39.70 40.25 39.27 39.75 168,807 +0.11(+0.28%)
Jun 17, 2015 39.64 40.18 39.46 39.64 128,224 +0.04(+0.10%)
Jun 16, 2015 38.87 39.78 38.70 39.60 134,947 +0.65(+1.67%)
Jun 15, 2015 38.88 39.04 38.36 38.95 166,963 -0.21(-0.54%)
Jun 12, 2015 39.08 39.35 38.88 39.16 118,793 -0.03(-0.08%)
Jun 11, 2015 39.09 39.30 39.03 39.19 120,622 +0.11(+0.28%)
Jun 10, 2015 38.50 39.64 38.42 39.08 219,650 +0.84(+2.20%)
Jun 09, 2015 38.69 38.73 38.23 38.24 128,293 -0.46(-1.19%)
Jun 08, 2015 39.46 39.50 38.65 38.70 132,060 -0.88(-2.22%)
Jun 05, 2015 40.36 40.37 39.32 39.58 107,798 -0.77(-1.91%)
Jun 04, 2015 41.19 41.19 40.11 40.35 94,316 -1.14(-2.75%)
Jun 03, 2015 40.97 41.73 40.83 41.49 114,658 +0.65(+1.59%)
Jun 02, 2015 40.32 40.94 40.32 40.84 108,245 +0.22(+0.54%)
Jun 01, 2015 40.45 40.82 40.00 40.62 135,705 +0.26(+0.64%)
May 29, 2015 40.23 40.76 40.09 40.36 112,989 +0.00(+0.00%)
May 28, 2015 40.09 40.41 39.87 40.36 108,005 +0.09(+0.22%)
May 27, 2015 39.84 40.38 39.55 40.27 65,460 +0.44(+1.10%)
May 26, 2015 40.32 40.39 39.42 39.83 80,842 -0.72(-1.78%)
May 22, 2015 40.73 40.55 40.55 40.55 71,400 -0.37(-0.90%)
May 21, 2015 41.17 41.33 40.79 40.92 61,884 -0.20(-0.49%)
May 20, 2015 41.25 41.37 40.91 41.12 83,005 -0.55(-1.32%)
May 19, 2015 41.98 42.05 41.40 41.67 135,680 -0.50(-1.19%)
May 18, 2015 42.35 42.53 41.90 42.17 105,797 -0.34(-0.80%)
May 15, 2015 42.72 42.80 42.09 42.51 130,969 -0.21(-0.49%)
May 14, 2015 42.48 43.18 42.48 42.72 75,229 +0.35(+0.83%)
May 13, 2015 42.52 42.90 42.31 42.37 110,231 -0.17(-0.40%)
May 12, 2015 42.24 42.68 41.81 42.54 106,953 +0.18(+0.42%)
May 11, 2015 42.31 42.72 42.15 42.36 97,547 +0.05(+0.12%)
May 08, 2015 42.36 42.55 42.01 42.31 113,158 +0.34(+0.81%)
May 07, 2015 43.47 43.47 39.22 41.97 232,131 -2.30(-5.20%)
May 06, 2015 43.48 44.48 43.16 44.27 119,021 +0.79(+1.82%)
May 05, 2015 43.77 44.03 42.74 43.48 138,115 -0.50(-1.14%)
May 04, 2015 44.28 44.60 43.93 43.98 120,945 -0.30(-0.68%)
May 01, 2015 44.37 44.50 43.87 44.28 94,787 +0.07(+0.16%)
Apr 30, 2015 45.06 45.63 44.06 44.21 161,591 -1.18(-2.60%)
Apr 29, 2015 45.59 45.86 44.96 45.39 95,513 -0.48(-1.05%)
Apr 28, 2015 45.07 45.91 44.90 45.87 90,043 +0.75(+1.66%)
Apr 27, 2015 45.65 45.73 44.75 45.12 119,576 -0.50(-1.10%)
Apr 24, 2015 45.61 45.96 45.11 45.62 93,701 +0.16(+0.35%)
Apr 23, 2015 45.30 45.81 45.05 45.46 77,351 -0.04(-0.09%)
Apr 22, 2015 45.09 45.70 44.78 45.50 78,486 +0.33(+0.73%)
Apr 21, 2015 45.91 45.91 45.02 45.17 123,062 -0.74(-1.61%)
Apr 20, 2015 45.21 46.27 45.06 45.91 100,323 +0.83(+1.84%)
Apr 17, 2015 45.26 45.58 44.87 45.08 118,343 -0.49(-1.08%)
Apr 16, 2015 45.18 45.65 44.70 45.57 116,044 +0.39(+0.86%)
Apr 15, 2015 45.03 45.44 45.01 45.18 91,420 +0.11(+0.24%)
Apr 14, 2015 45.59 45.59 44.88 45.07 116,144 -0.48(-1.05%)
Apr 13, 2015 46.34 46.60 45.50 45.55 124,847 -0.69(-1.49%)
Apr 10, 2015 46.17 46.51 45.71 46.24 105,401 +0.31(+0.67%)
Apr 09, 2015 45.99 46.48 45.42 45.93 101,887 -0.05(-0.11%)
Apr 08, 2015 45.38 46.10 44.99 45.98 152,440 +0.56(+1.23%)
Apr 07, 2015 45.82 45.84 45.41 45.42 77,325 -0.40(-0.87%)
Apr 06, 2015 45.47 46.15 45.47 45.82 84,719 +0.05(+0.11%)
Apr 02, 2015 45.95 45.77 45.77 45.77 99,400 -0.27(-0.59%)
Apr 01, 2015 45.90 46.10 45.17 46.04 127,268 -0.08(-0.17%)
Mar 31, 2015 45.90 46.35 45.52 46.12 136,470 +0.01(+0.02%)
Mar 30, 2015 45.70 46.30 45.48 46.11 94,675 +0.60(+1.32%)
Mar 27, 2015 45.16 45.68 44.99 45.51 99,756 +0.25(+0.55%)
Mar 26, 2015 44.68 45.45 44.54 45.26 110,071 +0.19(+0.42%)
Mar 25, 2015 45.97 46.37 44.92 45.07 110,612 -0.99(-2.15%)
Mar 24, 2015 45.58 46.45 45.39 46.06 105,597 +0.36(+0.79%)
Mar 23, 2015 46.05 46.43 45.52 45.70 131,786 -0.35(-0.76%)
Mar 20, 2015 45.46 46.12 44.94 46.05 333,343 +0.88(+1.95%)
Mar 19, 2015 45.05 45.51 44.65 45.17 189,195 +0.07(+0.16%)
Mar 18, 2015 46.35 46.54 43.32 45.10 419,150 -1.84(-3.92%)
Mar 17, 2015 46.55 47.03 46.39 46.94 138,403 +0.07(+0.15%)
Mar 16, 2015 47.20 47.33 46.29 46.87 168,896 -0.28(-0.59%)
Mar 13, 2015 47.34 47.50 46.18 47.15 160,464 -0.17(-0.36%)
Mar 12, 2015 46.74 47.49 46.59 47.32 152,053 +0.85(+1.83%)
Mar 11, 2015 46.87 46.94 46.06 46.47 147,505 -0.29(-0.62%)
Mar 10, 2015 46.50 47.06 46.33 46.76 143,433 -0.12(-0.26%)
Mar 09, 2015 47.07 47.31 46.52 46.88 247,316 -0.22(-0.47%)
Mar 06, 2015 45.97 47.32 45.97 47.10 227,095 +0.80(+1.73%)
Mar 05, 2015 46.39 46.40 45.67 46.30 148,125 +0.04(+0.09%)
Mar 04, 2015 46.28 46.47 45.80 46.26 82,702 -0.10(-0.22%)
Mar 03, 2015 46.49 46.52 45.88 46.36 119,214 -0.33(-0.71%)
Mar 02, 2015 46.92 46.95 46.05 46.69 162,955 -0.13(-0.28%)
Feb 27, 2015 46.64 47.29 46.34 46.82 137,908 +0.24(+0.52%)
Feb 26, 2015 46.35 46.83 46.21 46.58 107,492 +0.26(+0.56%)
Feb 25, 2015 46.16 46.39 45.99 46.32 120,616 -0.10(-0.22%)
Feb 24, 2015 46.59 46.84 46.08 46.42 176,077 -0.34(-0.73%)
Feb 23, 2015 46.20 46.78 45.67 46.76 163,128 +0.47(+1.02%)
Feb 20, 2015 46.19 46.37 45.37 46.29 132,637 +0.22(+0.48%)
Feb 19, 2015 45.95 46.25 45.00 46.07 141,197 -0.03(-0.07%)
Feb 18, 2015 45.02 46.17 44.31 46.10 191,743 +1.05(+2.33%)
Feb 17, 2015 43.21 45.06 43.21 45.05 191,294 +1.90(+4.40%)
Feb 13, 2015 43.96 43.15 43.15 43.15 251,400 -0.86(-1.95%)
Feb 12, 2015 42.17 44.70 42.17 44.01 494,570 +4.18(+10.49%)
Feb 11, 2015 39.58 39.99 39.42 39.83 81,407 +0.18(+0.45%)
Feb 10, 2015 39.59 39.79 39.08 39.65 82,324 +0.37(+0.94%)
Feb 09, 2015 39.78 40.01 38.97 39.28 110,642 -0.57(-1.43%)
Feb 06, 2015 39.88 40.54 39.70 39.85 93,201 -0.04(-0.10%)
Feb 05, 2015 39.99 40.15 39.39 39.89 125,448 -0.04(-0.10%)
Feb 04, 2015 39.61 40.15 39.43 39.93 78,654 +0.34(+0.86%)
Feb 03, 2015 39.57 39.95 39.39 39.59 124,139 +0.36(+0.92%)
Feb 02, 2015 39.12 39.31 38.50 39.23 127,516 +0.37(+0.95%)
Jan 30, 2015 39.44 39.75 38.78 38.86 131,080 -0.94(-2.36%)
Jan 29, 2015 39.41 39.94 39.19 39.80 109,133 +0.53(+1.35%)
Jan 28, 2015 39.87 40.09 39.13 39.27 138,215 -0.41(-1.03%)
Jan 27, 2015 39.69 39.92 39.14 39.68 111,465 -0.41(-1.02%)
Jan 26, 2015 40.04 40.36 39.55 40.09 138,990 +0.07(+0.17%)
Jan 23, 2015 40.45 40.66 39.81 40.02 93,038 -0.49(-1.21%)
Jan 22, 2015 40.41 41.77 39.40 40.51 343,252 +0.25(+0.62%)
Jan 21, 2015 40.20 40.40 39.86 40.26 122,495 +0.07(+0.17%)
Jan 20, 2015 40.22 40.43 39.65 40.19 100,523 +0.14(+0.35%)
Jan 16, 2015 39.57 40.05 40.05 40.05 125,800 +0.32(+0.81%)
Jan 15, 2015 40.33 40.60 39.56 39.73 95,935 -0.60(-1.49%)
Jan 14, 2015 40.28 40.83 40.02 40.33 121,057 -0.27(-0.67%)
Jan 13, 2015 40.75 41.32 40.21 40.60 149,606 +0.14(+0.35%)
Jan 12, 2015 40.13 40.76 39.48 40.46 99,969 +0.40(+1.00%)
Jan 09, 2015 40.50 40.63 39.95 40.06 111,430 -0.47(-1.16%)
Jan 08, 2015 40.27 40.60 40.03 40.53 86,172 +0.66(+1.66%)
Jan 07, 2015 40.78 40.78 39.46 39.87 114,742 -0.70(-1.73%)
Jan 06, 2015 41.09 41.75 40.06 40.57 196,359 -0.38(-0.93%)
Jan 05, 2015 41.66 41.88 40.88 40.95 105,055 -1.02(-2.43%)
Jan 02, 2015 42.62 42.83 41.36 41.97 100,186 -0.33(-0.78%)
Dec 31, 2014 43.06 42.30 42.30 42.30 91,800 -0.50(-1.17%)
Dec 30, 2014 42.74 43.11 42.52 42.80 85,148 +0.03(+0.07%)
Dec 29, 2014 42.17 43.28 42.17 42.77 152,070 +0.64(+1.52%)
Dec 26, 2014 41.67 42.42 40.93 42.13 72,629 +0.64(+1.54%)
Dec 24, 2014 41.93 41.49 41.49 41.49 57,100 -0.44(-1.05%)
Dec 23, 2014 40.76 42.00 40.65 41.93 177,852 +1.20(+2.95%)
Dec 22, 2014 42.30 42.55 40.38 40.73 199,920 -1.68(-3.96%)
Dec 19, 2014 41.43 42.63 41.32 42.41 502,114 +0.98(+2.37%)
Dec 18, 2014 41.21 41.68 40.92 41.43 174,767 +0.81(+1.99%)
Dec 17, 2014 40.35 40.95 39.73 40.62 235,987 +0.28(+0.69%)
Dec 16, 2014 40.86 41.46 40.31 40.34 184,172 -0.61(-1.49%)
Dec 15, 2014 41.16 41.45 40.34 40.95 183,519 -0.07(-0.17%)
Dec 12, 2014 40.61 41.24 40.61 41.02 120,854 -0.20(-0.49%)
Dec 11, 2014 41.05 42.12 40.32 41.22 104,781 +0.27(+0.66%)
Dec 10, 2014 41.85 42.06 40.73 40.95 118,545 -0.97(-2.31%)
Dec 09, 2014 40.80 41.92 40.79 41.92 128,487 +0.56(+1.35%)
Dec 08, 2014 42.23 42.69 41.17 41.36 132,544 -1.06(-2.50%)
Dec 05, 2014 42.20 42.87 42.10 42.42 148,817 +0.17(+0.40%)
Dec 04, 2014 42.93 43.13 42.05 42.25 109,574 -0.76(-1.77%)
Dec 03, 2014 42.83 43.30 42.58 43.01 126,827 +0.16(+0.37%)
Dec 02, 2014 42.32 43.80 42.32 42.85 218,859 +0.59(+1.40%)
Dec 01, 2014 42.68 42.86 42.23 42.26 149,695 -0.51(-1.19%)
Nov 28, 2014 42.55 43.00 42.50 42.77 168,438 +0.37(+0.87%)
Nov 26, 2014 41.96 42.40 42.40 42.40 144,700 +0.57(+1.36%)
Nov 25, 2014 41.92 41.95 41.30 41.83 133,884 +0.12(+0.29%)
Nov 24, 2014 41.36 41.85 41.21 41.71 94,542 +0.12(+0.29%)
Nov 21, 2014 42.66 42.91 41.27 41.59 140,041 -0.40(-0.95%)
Nov 20, 2014 42.33 42.39 41.60 41.99 106,603 -0.41(-0.97%)
Nov 19, 2014 42.63 42.94 42.16 42.40 154,323 -0.35(-0.82%)
Nov 18, 2014 42.54 43.16 42.54 42.75 105,377 +0.28(+0.66%)
Nov 17, 2014 43.70 44.06 42.42 42.47 131,818 -1.13(-2.59%)
Nov 14, 2014 43.66 43.89 43.27 43.60 117,014 -0.03(-0.07%)
Nov 13, 2014 43.79 43.85 43.36 43.63 126,778 -0.16(-0.37%)
Nov 12, 2014 43.07 43.89 43.07 43.79 110,548 +0.72(+1.67%)
Nov 11, 2014 42.97 43.20 42.65 43.07 137,788 +0.10(+0.23%)
Nov 10, 2014 43.55 43.55 42.50 42.97 123,585 -0.75(-1.72%)
Nov 07, 2014 43.60 43.77 42.65 43.72 174,259 +0.00(+0.00%)
Nov 06, 2014 43.48 44.38 43.17 43.72 97,139 +0.97(+2.27%)
Nov 05, 2014 43.14 43.48 42.37 42.75 117,897 -0.22(-0.51%)
Nov 04, 2014 42.41 43.02 42.12 42.97 86,582 +0.46(+1.08%)
Nov 03, 2014 43.02 43.35 42.17 42.51 126,511 -0.55(-1.28%)
Oct 31, 2014 44.06 44.14 42.61 43.06 161,589 -0.17(-0.39%)
Oct 30, 2014 42.30 43.57 42.30 43.23 131,655 +0.76(+1.79%)
Oct 29, 2014 42.58 42.59 41.98 42.47 91,866 +0.09(+0.21%)
Oct 28, 2014 40.96 42.41 40.94 42.38 151,510 +1.80(+4.44%)
Oct 27, 2014 41.36 41.61 40.54 40.58 203,372 -0.77(-1.86%)
Oct 24, 2014 41.58 41.62 41.23 41.35 52,436 -0.10(-0.24%)
Oct 23, 2014 41.07 42.04 40.90 41.45 76,280 +0.93(+2.30%)
Oct 22, 2014 41.50 42.03 40.46 40.52 96,158 -0.75(-1.82%)
Oct 21, 2014 39.85 41.35 39.61 41.27 135,137 +1.42(+3.56%)
Oct 20, 2014 38.26 39.89 38.26 39.85 142,279 +1.58(+4.13%)
Oct 17, 2014 37.98 38.53 37.63 38.27 159,270 +0.83(+2.22%)
Oct 16, 2014 37.35 38.60 35.48 37.44 295,347 -1.30(-3.36%)
Oct 15, 2014 38.31 39.09 37.79 38.74 202,369 +0.00(+0.00%)
Oct 14, 2014 38.57 39.30 38.39 38.74 128,684 +0.38(+0.99%)
Oct 13, 2014 38.55 38.98 38.30 38.36 125,390 -0.26(-0.67%)
Oct 10, 2014 38.99 39.61 38.60 38.62 111,498 -0.65(-1.66%)
Oct 09, 2014 39.98 40.19 39.24 39.27 128,219 -0.86(-2.14%)
Oct 08, 2014 39.16 40.14 38.82 40.13 121,322 +0.79(+2.01%)
Oct 07, 2014 40.01 40.22 39.34 39.34 91,691 -0.94(-2.33%)
Oct 06, 2014 40.65 40.80 40.22 40.28 118,937 -0.36(-0.89%)
Oct 03, 2014 40.57 41.08 40.44 40.64 103,692 +0.50(+1.25%)
Oct 02, 2014 40.87 41.30 39.89 40.14 181,630 -0.64(-1.57%)
Oct 01, 2014 41.16 41.42 40.40 40.78 210,203 -0.53(-1.28%)
Sep 30, 2014 41.67 41.86 41.26 41.31 180,587 -0.27(-0.65%)
Sep 29, 2014 41.57 41.88 41.46 41.58 56,322 -0.24(-0.57%)
Sep 26, 2014 41.42 41.89 41.39 41.82 78,878 +0.42(+1.01%)
Sep 25, 2014 41.48 41.89 41.18 41.40 106,396 -0.23(-0.55%)
Sep 24, 2014 41.60 42.08 41.39 41.63 109,543 +0.12(+0.29%)
Sep 23, 2014 42.05 42.43 41.41 41.51 96,421 -0.57(-1.35%)
Sep 22, 2014 41.92 42.43 41.91 42.08 132,274 -0.12(-0.28%)
Sep 19, 2014 42.97 43.20 41.90 42.20 210,759 -0.70(-1.63%)
Sep 18, 2014 42.87 43.41 42.66 42.90 95,020 +0.05(+0.12%)
Sep 17, 2014 43.02 43.21 42.49 42.85 87,205 -0.19(-0.44%)
Sep 16, 2014 43.16 43.33 42.67 43.04 72,240 -0.13(-0.30%)
Sep 15, 2014 43.42 43.78 42.68 43.17 98,565 -0.14(-0.32%)
Sep 12, 2014 44.12 44.14 43.18 43.31 105,366 -0.88(-1.99%)
Sep 11, 2014 43.27 44.29 43.02 44.19 150,346 +0.83(+1.91%)
Sep 10, 2014 43.93 44.26 42.99 43.36 106,784 -0.53(-1.21%)
Sep 09, 2014 44.13 44.43 43.59 43.89 294,021 -0.43(-0.97%)
Sep 08, 2014 44.63 44.78 43.79 44.32 89,223 -0.25(-0.56%)
Sep 05, 2014 44.40 44.73 44.00 44.57 168,245 +0.22(+0.50%)
Sep 04, 2014 44.67 44.69 44.19 44.35 77,403 -0.09(-0.20%)
Sep 03, 2014 43.53 44.87 43.42 44.44 209,140 +1.24(+2.87%)
Sep 02, 2014 43.05 43.05 42.57 43.20 133,212 +0.36(+0.84%)
Aug 29, 2014 42.67 42.84 42.84 42.84 49,100 +0.29(+0.68%)
Aug 28, 2014 42.49 42.71 42.26 42.55 55,308 -0.03(-0.07%)
Aug 27, 2014 42.60 42.90 42.36 42.58 66,726 +0.15(+0.35%)
Aug 26, 2014 42.26 42.46 42.13 42.43 81,805 -0.16(-0.38%)
Aug 25, 2014 42.86 42.86 42.26 42.59 88,305 +0.04(+0.09%)
Aug 22, 2014 42.89 42.89 42.28 42.55 82,070 -0.27(-0.63%)
Aug 21, 2014 42.87 42.98 42.59 42.82 91,628 -0.01(-0.02%)
Aug 20, 2014 42.88 43.03 42.47 42.83 86,260 -0.14(-0.33%)
Aug 19, 2014 43.04 43.40 42.80 42.97 74,878 -0.01(-0.02%)
Aug 18, 2014 43.93 44.18 42.71 42.98 134,154 -0.51(-1.17%)
Aug 15, 2014 44.15 44.30 43.15 43.49 126,255 -0.23(-0.53%)
Aug 14, 2014 43.65 43.80 43.14 43.72 146,149 +0.21(+0.48%)
Aug 13, 2014 43.11 43.67 42.83 43.51 86,021 +0.50(+1.16%)
Aug 12, 2014 43.24 43.51 42.72 43.01 92,771 -0.31(-0.72%)
Aug 11, 2014 43.25 43.75 43.07 43.32 107,272 +0.35(+0.81%)
Aug 08, 2014 42.45 42.97 42.04 42.97 113,152 +0.53(+1.25%)
Aug 07, 2014 42.60 43.99 42.28 42.44 138,154 +0.64(+1.53%)
Aug 06, 2014 41.41 42.16 41.40 41.80 164,581 +0.21(+0.50%)
Aug 05, 2014 41.43 41.96 41.30 41.59 119,403 -0.10(-0.24%)
Aug 04, 2014 41.81 42.19 41.44 41.69 185,129 +0.06(+0.14%)
Aug 01, 2014 41.03 41.95 41.03 41.63 137,071 +0.80(+1.96%)
Jul 31, 2014 41.29 41.41 40.82 40.83 209,311 -0.71(-1.71%)
Jul 30, 2014 41.85 41.88 41.32 41.54 66,925 +0.04(+0.10%)
Jul 29, 2014 41.78 42.04 41.37 41.50 128,527 -0.30(-0.72%)
Jul 28, 2014 41.79 42.26 41.27 41.80 137,830 +0.01(+0.02%)
Jul 25, 2014 42.07 42.48 41.52 41.79 121,407 -0.49(-1.16%)
Jul 24, 2014 42.58 43.11 42.06 42.28 182,672 -0.31(-0.73%)
Jul 23, 2014 42.03 42.94 42.03 42.59 111,025 +0.56(+1.33%)
Jul 22, 2014 41.77 42.32 41.63 42.03 127,020 +0.37(+0.89%)
Jul 21, 2014 41.63 41.88 41.32 41.66 76,440 -0.15(-0.36%)
Jul 18, 2014 41.46 42.11 41.34 41.81 108,021 +0.31(+0.75%)
Jul 17, 2014 41.21 41.63 41.18 41.50 125,129 +0.00(+0.00%)
Jul 16, 2014 41.78 41.81 41.36 41.50 121,653 -0.18(-0.43%)
Jul 15, 2014 42.31 42.47 41.55 41.68 131,918 -0.73(-1.72%)
Jul 14, 2014 42.26 42.57 41.94 42.41 87,774 +0.59(+1.41%)
Jul 11, 2014 42.19 42.19 41.56 41.82 112,138 -0.49(-1.16%)
Jul 10, 2014 42.03 42.45 41.80 42.31 136,499 -0.47(-1.10%)
Jul 09, 2014 43.31 43.47 42.69 42.78 101,068 -0.44(-1.02%)
Jul 08, 2014 43.36 43.49 42.91 43.22 207,717 -0.29(-0.67%)
Jul 07, 2014 44.29 44.29 43.37 43.51 158,875 -0.79(-1.78%)
Jul 03, 2014 43.95 44.30 44.30 44.30 64,400 +0.59(+1.35%)
Jul 02, 2014 44.26 44.71 43.62 43.71 122,190 -0.73(-1.64%)
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.