Meritor Inc (NY: MTOR )

21.70 USD -0.52 (-2.34%)
Official Closing Price Updated: 6:59 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2014 10.98 11.15 10.15 10.17 2,468,812 -0.81(-7.38%)
Jan 31, 2014 10.66 11.19 10.56 10.98 2,266,945 +0.09(+0.83%)
Jan 30, 2014 10.58 11.26 10.42 10.89 3,875,224 +0.34(+3.22%)
Jan 29, 2014 9.850 10.63 9.430 10.55 5,603,032 +0.92(+9.55%)
Jan 28, 2014 9.530 9.780 9.500 9.630 1,394,193 +0.15(+1.58%)
Jan 27, 2014 9.470 9.800 9.250 9.480 2,468,620 +0.07(+0.74%)
Jan 24, 2014 10.05 10.05 9.295 9.410 2,890,360 -0.74(-7.29%)
Jan 23, 2014 10.47 10.47 10.02 10.15 1,121,607 -0.33(-3.15%)
Jan 22, 2014 10.45 10.62 10.38 10.48 1,092,324 +0.07(+0.67%)
Jan 21, 2014 10.68 10.75 10.24 10.41 1,074,431 -0.08(-0.76%)
Jan 17, 2014 10.50 10.49 10.49 10.49 695,400 +0.01(+0.10%)
Jan 16, 2014 10.48 10.55 10.30 10.48 878,954 +0.00(+0.00%)
Jan 15, 2014 10.36 10.56 10.28 10.48 1,464,189 +0.12(+1.16%)
Jan 14, 2014 10.16 10.37 10.04 10.36 2,273,120 +0.30(+2.98%)
Jan 13, 2014 10.59 10.80 10.03 10.06 1,584,139 -0.60(-5.63%)
Jan 10, 2014 10.59 10.66 10.47 10.66 914,902 +0.10(+0.95%)
Jan 09, 2014 10.68 10.69 10.38 10.56 1,179,802 +0.09(+0.86%)
Jan 08, 2014 10.64 10.90 10.30 10.47 1,480,557 -0.21(-1.97%)
Jan 07, 2014 10.36 10.78 10.34 10.68 1,809,416 +0.36(+3.49%)
Jan 06, 2014 10.14 10.51 10.04 10.32 2,320,843 +0.28(+2.79%)
Jan 03, 2014 10.16 10.34 9.935 10.04 1,293,512 -0.14(-1.38%)
Jan 02, 2014 10.42 10.42 10.06 10.18 1,236,361 -0.25(-2.40%)
Dec 31, 2013 10.20 10.43 10.43 10.43 1,932,500 +0.23(+2.25%)
Dec 30, 2013 9.760 10.22 9.550 10.20 2,512,628 +0.41(+4.19%)
Dec 27, 2013 9.980 10.00 9.580 9.790 1,489,013 -0.14(-1.41%)
Dec 26, 2013 9.950 10.23 9.790 9.930 1,974,784 +0.06(+0.61%)
Dec 24, 2013 9.250 10.03 9.220 9.870 1,908,981 +0.23(+2.39%)
Dec 23, 2013 8.620 9.720 8.620 9.640 8,130,003 +1.48(+18.14%)
Dec 20, 2013 7.950 8.240 7.950 8.160 1,497,942 +0.21(+2.64%)
Dec 19, 2013 8.050 8.145 7.930 7.950 1,051,271 -0.14(-1.73%)
Dec 18, 2013 8.020 8.130 7.865 8.090 1,183,960 +0.11(+1.38%)
Dec 17, 2013 7.910 8.040 7.830 7.980 1,256,917 +0.08(+1.01%)
Dec 16, 2013 7.940 8.020 7.830 7.900 1,268,160 +0.05(+0.64%)
Dec 13, 2013 7.660 7.940 7.610 7.850 879,151 +0.20(+2.61%)
Dec 12, 2013 7.580 7.680 7.500 7.650 761,718 +0.07(+0.92%)
Dec 11, 2013 7.670 7.690 7.470 7.580 1,243,619 -0.11(-1.43%)
Dec 10, 2013 7.730 7.890 7.570 7.690 1,632,882 -0.09(-1.16%)
Dec 09, 2013 7.780 7.930 7.740 7.780 1,060,338 -0.01(-0.13%)
Dec 06, 2013 7.850 7.870 7.680 7.790 1,556,075 +0.04(+0.52%)
Dec 05, 2013 7.870 7.870 7.660 7.750 969,490 -0.11(-1.40%)
Dec 04, 2013 7.590 7.910 7.590 7.860 954,174 +0.21(+2.75%)
Dec 03, 2013 7.810 7.860 7.585 7.650 1,510,820 -0.13(-1.67%)
Dec 02, 2013 7.980 8.090 7.750 7.780 1,051,614 -0.19(-2.38%)
Nov 29, 2013 7.810 8.125 7.810 7.970 773,321 +0.18(+2.31%)
Nov 27, 2013 7.710 7.865 7.710 7.790 1,191,713 +0.10(+1.30%)
Nov 26, 2013 7.690 7.790 7.670 7.690 741,622 +0.03(+0.39%)
Nov 25, 2013 7.470 7.710 7.360 7.660 1,820,507 +0.20(+2.68%)
Nov 22, 2013 7.220 7.570 7.110 7.460 2,540,899 +0.27(+3.76%)
Nov 21, 2013 7.010 7.310 7.000 7.190 1,513,606 +0.20(+2.86%)
Nov 20, 2013 6.970 7.130 6.900 6.990 2,052,954 +0.02(+0.29%)
Nov 19, 2013 6.930 7.020 6.900 6.970 2,117,702 +0.00(+0.00%)
Nov 18, 2013 7.090 7.140 6.940 6.970 2,065,071 -0.06(-0.85%)
Nov 15, 2013 6.590 7.080 6.570 7.030 3,583,133 +0.42(+6.35%)
Nov 14, 2013 6.870 6.890 6.570 6.610 3,849,462 -0.20(-2.94%)
Nov 12, 2013 6.850 6.960 6.730 6.810 1,846,072 -0.08(-1.16%)
Nov 11, 2013 6.770 6.950 6.715 6.890 910,401 +0.10(+1.47%)
Nov 08, 2013 6.700 6.850 6.660 6.790 807,488 +0.09(+1.34%)
Nov 07, 2013 6.870 6.870 6.600 6.700 1,405,198 -0.17(-2.47%)
Nov 06, 2013 6.930 6.950 6.790 6.870 1,211,077 -0.01(-0.15%)
Nov 05, 2013 6.780 6.950 6.650 6.880 1,013,704 +0.09(+1.33%)
Nov 04, 2013 6.920 6.990 6.740 6.790 1,214,513 -0.09(-1.31%)
Nov 01, 2013 6.870 6.950 6.720 6.880 1,485,791 +0.01(+0.15%)
Oct 31, 2013 6.990 6.990 6.840 6.870 2,065,364 -0.13(-1.86%)
Oct 30, 2013 7.200 7.240 6.955 7.000 2,323,485 -0.20(-2.78%)
Oct 29, 2013 7.760 7.760 7.010 7.200 4,543,358 -0.55(-7.10%)
Oct 28, 2013 7.710 7.830 7.680 7.750 828,435 +0.04(+0.52%)
Oct 25, 2013 8.030 8.030 7.640 7.710 1,694,658 -0.29(-3.63%)
Oct 24, 2013 7.900 8.050 7.880 8.000 694,231 +0.12(+1.52%)
Oct 23, 2013 7.960 8.010 7.770 7.880 1,060,927 -0.15(-1.87%)
Oct 22, 2013 8.030 8.120 7.835 8.030 1,595,180 +0.04(+0.50%)
Oct 21, 2013 8.150 8.285 7.980 7.990 2,349,843 -0.14(-1.72%)
Oct 18, 2013 8.450 8.450 8.120 8.130 1,679,476 -0.23(-2.75%)
Oct 17, 2013 8.320 8.410 8.290 8.360 692,274 +0.02(+0.24%)
Oct 16, 2013 8.120 8.350 8.050 8.340 1,455,452 +0.28(+3.47%)
Oct 15, 2013 8.070 8.140 7.920 8.060 988,834 -0.06(-0.74%)
Oct 14, 2013 7.950 8.125 7.860 8.120 819,790 +0.09(+1.12%)
Oct 11, 2013 7.800 8.030 7.785 8.030 818,935 +0.17(+2.16%)
Oct 10, 2013 7.810 7.915 7.695 7.860 663,438 +0.18(+2.34%)
Oct 09, 2013 7.670 7.730 7.420 7.680 1,361,928 +0.03(+0.39%)
Oct 08, 2013 7.970 8.017 7.640 7.650 1,737,474 -0.27(-3.41%)
Oct 07, 2013 7.990 8.070 7.920 7.920 1,104,674 -0.13(-1.61%)
Oct 04, 2013 8.000 8.190 7.980 8.050 660,814 +0.05(+0.63%)
Oct 03, 2013 8.190 8.350 7.960 8.000 1,219,229 -0.17(-2.08%)
Oct 02, 2013 7.920 8.250 7.910 8.170 838,607 +0.17(+2.12%)
Oct 01, 2013 7.880 8.090 7.880 8.000 638,741 +0.10(+1.27%)
Sep 27, 2013 7.870 8.020 7.850 7.900 493,259 -0.05(-0.63%)
Sep 26, 2013 8.150 8.210 7.920 7.950 996,044 -0.15(-1.85%)
Sep 25, 2013 8.170 8.200 8.060 8.100 871,481 -0.06(-0.74%)
Sep 24, 2013 8.110 8.300 8.040 8.160 641,263 +0.07(+0.87%)
Sep 23, 2013 8.260 8.280 8.010 8.090 753,098 -0.20(-2.41%)
Sep 20, 2013 8.440 8.449 8.140 8.290 1,285,966 -0.11(-1.31%)
Sep 19, 2013 8.350 8.470 8.275 8.400 1,075,836 +0.06(+0.72%)
Sep 18, 2013 8.250 8.400 8.120 8.340 1,227,503 +0.12(+1.46%)
Sep 17, 2013 8.150 8.380 8.070 8.220 1,175,557 +0.08(+0.98%)
Sep 16, 2013 8.225 8.295 8.120 8.140 1,257,475 +0.03(+0.37%)
Sep 13, 2013 8.160 8.175 8.050 8.110 386,489 -0.05(-0.61%)
Sep 12, 2013 8.180 8.260 8.010 8.160 611,272 -0.06(-0.73%)
Sep 11, 2013 8.100 8.280 8.020 8.220 958,856 +0.09(+1.11%)
Sep 10, 2013 8.240 8.319 8.080 8.130 1,046,459 -0.02(-0.25%)
Sep 09, 2013 7.950 8.170 7.910 8.150 1,008,588 +0.21(+2.64%)
Sep 06, 2013 8.000 8.100 7.830 7.940 1,043,159 +0.02(+0.25%)
Sep 05, 2013 7.860 7.980 7.820 7.920 740,834 +0.09(+1.15%)
Sep 04, 2013 7.560 7.920 7.500 7.830 1,071,072 +0.28(+3.71%)
Sep 03, 2013 7.580 7.790 7.520 7.550 995,904 +0.10(+1.34%)
Aug 30, 2013 7.660 7.660 7.390 7.450 611,087 -0.24(-3.12%)
Aug 29, 2013 7.540 7.770 7.540 7.690 477,758 +0.16(+2.12%)
Aug 28, 2013 7.530 7.610 7.415 7.530 915,117 -0.02(-0.26%)
Aug 27, 2013 7.660 7.715 7.360 7.550 1,401,755 -0.25(-3.21%)
Aug 26, 2013 7.850 8.030 7.740 7.800 915,986 -0.02(-0.26%)
Aug 23, 2013 7.790 7.850 7.670 7.820 714,373 +0.03(+0.39%)
Aug 22, 2013 7.410 7.860 7.400 7.790 787,809 +0.44(+5.99%)
Aug 21, 2013 7.460 7.585 7.350 7.350 602,397 -0.14(-1.87%)
Aug 20, 2013 7.440 7.550 7.392 7.490 1,094,384 +0.04(+0.54%)
Aug 19, 2013 7.750 7.750 7.330 7.450 1,446,601 -0.31(-3.99%)
Aug 16, 2013 7.660 7.860 7.595 7.760 689,118 +0.04(+0.52%)
Aug 15, 2013 7.700 7.915 7.600 7.720 946,597 -0.07(-0.90%)
Aug 14, 2013 7.820 8.030 7.770 7.790 1,214,181 -0.05(-0.64%)
Aug 13, 2013 7.690 7.920 7.670 7.840 1,177,926 +0.19(+2.48%)
Aug 12, 2013 7.620 7.720 7.570 7.650 1,598,687 +0.00(+0.00%)
Aug 09, 2013 7.790 7.867 7.580 7.650 1,295,129 -0.16(-2.05%)
Aug 08, 2013 7.600 7.820 7.540 7.810 1,206,117 +0.29(+3.86%)
Aug 07, 2013 7.680 7.680 7.410 7.520 1,877,595 -0.17(-2.21%)
Aug 06, 2013 7.720 7.760 7.495 7.690 1,332,980 -0.08(-1.03%)
Aug 05, 2013 7.830 7.940 7.660 7.770 1,067,182 -0.10(-1.27%)
Aug 02, 2013 7.930 7.930 7.772 7.870 1,228,615 -0.15(-1.87%)
Aug 01, 2013 8.250 8.457 7.840 8.020 2,620,623 -0.11(-1.35%)
Jul 31, 2013 8.100 8.500 8.020 8.130 4,637,596 +0.43(+5.58%)
Jul 30, 2013 7.440 7.720 7.320 7.700 1,948,885 +0.30(+4.05%)
Jul 29, 2013 7.430 7.540 7.390 7.400 924,344 -0.06(-0.80%)
Jul 26, 2013 7.670 7.670 7.340 7.460 1,472,593 -0.27(-3.49%)
Jul 25, 2013 7.700 7.750 7.590 7.730 891,314 +0.01(+0.13%)
Jul 24, 2013 7.920 7.975 7.630 7.720 1,004,215 -0.13(-1.66%)
Jul 23, 2013 7.990 8.111 7.840 7.850 982,529 -0.13(-1.63%)
Jul 22, 2013 8.100 8.170 7.910 7.980 1,679,377 +0.02(+0.25%)
Jul 19, 2013 7.670 7.960 7.550 7.960 1,213,595 +0.28(+3.65%)
Jul 18, 2013 7.530 7.690 7.370 7.680 732,982 +0.17(+2.33%)
Jul 17, 2013 7.420 7.555 7.380 7.505 523,351 +0.09(+1.28%)
Jul 16, 2013 7.550 7.650 7.330 7.410 1,350,504 -0.11(-1.46%)
Jul 15, 2013 7.610 7.630 7.441 7.520 1,181,825 -0.06(-0.79%)
Jul 12, 2013 7.540 7.800 7.520 7.580 1,624,653 +0.06(+0.80%)
Jul 11, 2013 7.330 7.550 7.300 7.520 1,568,198 +0.31(+4.30%)
Jul 10, 2013 7.060 7.220 7.040 7.210 792,974 +0.16(+2.27%)
Jul 09, 2013 7.100 7.160 7.000 7.050 961,164 +0.03(+0.43%)
Jul 08, 2013 7.020 7.110 6.960 7.020 1,027,208 +0.08(+1.15%)
Jul 05, 2013 6.910 6.940 6.660 6.940 604,731 +0.17(+2.51%)
Jul 03, 2013 6.990 6.990 6.740 6.770 509,226 -0.27(-3.84%)
Jul 02, 2013 7.210 7.240 7.020 7.040 591,712 -0.13(-1.81%)
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.