Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Schweitzer-Mauduit International (NY: SWM )

23.41 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 36.97 36.97 36.21 36.69 802,403 -0.12(-0.32%)
Apr 29, 2010 34.44 36.84 34.44 36.80 980,072 +2.43(+7.07%)
Apr 28, 2010 33.34 34.59 33.34 34.37 691,471 +1.26(+3.80%)
Apr 27, 2010 35.12 35.12 33.06 33.12 820,237 -1.99(-5.66%)
Apr 26, 2010 35.37 35.82 35.04 35.10 316,456 -0.16(-0.46%)
Apr 23, 2010 34.89 35.56 34.75 35.26 239,753 +0.28(+0.81%)
Apr 22, 2010 34.83 35.13 34.50 34.98 350,791 -0.02(-0.06%)
Apr 21, 2010 33.94 35.04 33.91 35.00 336,377 +0.99(+2.90%)
Apr 20, 2010 33.72 34.14 33.68 34.01 297,508 +0.23(+0.69%)
Apr 19, 2010 33.57 33.89 32.81 33.78 693,741 +0.03(+0.08%)
Apr 16, 2010 35.06 35.12 32.70 33.76 804,817 -1.26(-3.61%)
Apr 15, 2010 34.28 35.78 34.13 35.02 752,121 +0.63(+1.84%)
Apr 14, 2010 33.83 34.51 33.80 34.39 577,754 +0.61(+1.79%)
Apr 13, 2010 33.68 34.05 33.57 33.78 466,941 -0.05(-0.13%)
Apr 12, 2010 33.70 34.01 33.41 33.83 444,646 -0.01(-0.04%)
Apr 09, 2010 33.50 33.90 33.32 33.84 476,630 +0.32(+0.94%)
Apr 08, 2010 33.27 33.66 32.82 33.52 605,678 +0.08(+0.23%)
Apr 07, 2010 32.67 33.57 32.42 33.45 891,351 +0.64(+1.94%)
Apr 06, 2010 32.01 32.96 31.91 32.81 810,431 +0.74(+2.31%)
Apr 05, 2010 31.34 32.20 31.17 32.07 642,406 +0.88(+2.83%)
Apr 01, 2010 30.71 31.18 31.18 31.18 1,425,490 +0.53(+1.72%)
Mar 31, 2010 30.46 30.82 30.45 30.65 555,291 +0.14(+0.46%)
Mar 30, 2010 30.34 30.74 30.27 30.51 367,949 +0.12(+0.38%)
Mar 29, 2010 30.42 30.76 30.11 30.40 341,155 +0.15(+0.49%)
Mar 26, 2010 30.38 30.55 29.85 30.25 542,645 +0.05(+0.17%)
Mar 25, 2010 30.62 31.10 30.18 30.20 654,886 -0.30(-0.97%)
Mar 24, 2010 30.16 30.78 29.87 30.49 775,351 +0.57(+1.92%)
Mar 23, 2010 28.85 30.01 28.67 29.92 729,300 +0.93(+3.22%)
Mar 22, 2010 28.90 29.14 28.42 28.99 475,450 -0.04(-0.13%)
Mar 19, 2010 29.68 29.68 28.91 29.02 1,227,505 -0.66(-2.21%)
Mar 18, 2010 29.64 29.82 29.43 29.68 461,000 -0.14(-0.48%)
Mar 17, 2010 29.98 30.23 29.55 29.82 962,981 -0.24(-0.79%)
Mar 16, 2010 29.64 30.06 29.47 30.06 795,905 +0.27(+0.91%)
Mar 15, 2010 29.72 29.92 29.69 29.79 856,283 +0.22(+0.74%)
Mar 12, 2010 28.92 29.80 28.84 29.57 1,434,130 +0.57(+1.98%)
Mar 11, 2010 27.84 29.01 27.77 29.00 1,005,465 +0.91(+3.24%)
Mar 10, 2010 27.95 28.17 27.54 28.09 1,037,956 +0.00(+0.00%)
Mar 09, 2010 27.46 28.55 27.37 28.09 1,241,561 +0.58(+2.11%)
Mar 08, 2010 28.41 28.41 27.36 27.51 1,352,097 -0.85(-3.00%)
Mar 05, 2010 28.62 28.95 28.24 28.36 1,161,524 -0.19(-0.68%)
Mar 04, 2010 29.34 29.34 28.39 28.55 1,129,361 -0.58(-1.99%)
Mar 03, 2010 29.69 29.75 28.72 29.13 1,205,648 -0.63(-2.10%)
Mar 02, 2010 30.02 30.08 29.39 29.76 818,842 +0.01(+0.02%)
Mar 01, 2010 29.65 30.44 29.53 29.75 1,124,754 +0.17(+0.57%)
Feb 26, 2010 30.26 30.26 29.30 29.58 773,233 -0.41(-1.38%)
Feb 25, 2010 30.40 30.56 29.57 30.00 1,307,985 -0.70(-2.27%)
Feb 24, 2010 31.56 31.71 30.36 30.69 1,350,245 -0.76(-2.42%)
Feb 23, 2010 32.42 32.52 31.34 31.45 799,929 -1.00(-3.08%)
Feb 22, 2010 33.19 33.52 32.39 32.45 605,599 -0.39(-1.20%)
Feb 19, 2010 32.23 33.12 31.80 32.85 1,179,361 +0.43(+1.33%)
Feb 18, 2010 33.77 33.92 31.58 32.42 2,416,734 -1.28(-3.80%)
Feb 17, 2010 32.47 33.77 32.11 33.69 1,634,779 +1.05(+3.23%)
Feb 16, 2010 33.04 33.40 30.70 32.64 4,226,060 -0.13(-0.39%)
Feb 12, 2010 30.04 32.77 32.77 32.77 17,646,072 +2.79(+9.30%)
Feb 11, 2010 41.48 41.55 27.24 29.98 21,588,186 -15.15(-33.58%)
Feb 10, 2010 44.10 45.19 42.42 45.13 2,471,296 +1.09(+2.48%)
Feb 09, 2010 44.41 44.98 43.39 44.04 752,640 -0.03(-0.07%)
Feb 08, 2010 45.67 46.05 43.98 44.07 678,736 -1.63(-3.56%)
Feb 05, 2010 45.79 46.09 43.91 45.70 711,243 -0.22(-0.49%)
Feb 04, 2010 46.63 46.91 45.63 45.92 530,378 -1.14(-2.42%)
Feb 03, 2010 47.54 48.07 43.90 47.06 2,575,647 -2.06(-4.19%)
Feb 02, 2010 48.80 49.61 48.80 49.12 222,808 +0.29(+0.59%)
Feb 01, 2010 48.33 48.93 47.62 48.83 266,382 +0.48(+0.98%)
Jan 29, 2010 48.47 49.56 47.82 48.35 275,594 -0.10(-0.20%)
Jan 28, 2010 49.84 49.84 47.94 48.45 429,154 -1.37(-2.75%)
Jan 27, 2010 49.14 49.92 48.60 49.82 274,245 +0.35(+0.71%)
Jan 26, 2010 49.55 50.26 48.88 49.47 242,638 -0.32(-0.65%)
Jan 25, 2010 50.99 51.16 49.47 49.79 222,408 -0.66(-1.30%)
Jan 22, 2010 48.84 50.97 47.04 50.44 709,871 +1.34(+2.72%)
Jan 21, 2010 51.43 51.70 49.03 49.11 448,191 -2.15(-4.20%)
Jan 20, 2010 52.15 52.18 50.92 51.26 366,868 -1.20(-2.28%)
Jan 19, 2010 51.23 52.79 51.22 52.45 644,091 +1.28(+2.50%)
Jan 15, 2010 52.92 51.17 51.17 51.17 1,444,312 -1.52(-2.89%)
Jan 14, 2010 51.59 53.75 51.41 52.70 885,950 +1.39(+2.72%)
Jan 13, 2010 50.83 51.41 50.41 51.30 380,450 +0.66(+1.31%)
Jan 12, 2010 50.51 50.76 49.99 50.64 407,932 -0.37(-0.72%)
Jan 11, 2010 50.18 51.11 49.25 51.01 483,714 +1.36(+2.74%)
Jan 08, 2010 49.68 49.96 49.38 49.65 503,715 -0.25(-0.50%)
Jan 07, 2010 49.18 50.02 48.40 49.90 600,082 +0.89(+1.82%)
Jan 06, 2010 47.16 49.70 47.16 49.00 567,763 +1.94(+4.12%)
Jan 05, 2010 45.73 47.16 45.73 47.06 337,658 +1.15(+2.51%)
Jan 04, 2010 45.58 46.55 45.58 45.91 260,477 +0.70(+1.55%)
Jan 01, 2010 45.21 45.21 45.21 45.21 0 +0.00(+0.00%)
Dec 31, 2009 46.31 46.39 45.04 45.21 195,287 -0.86(-1.87%)
Dec 30, 2009 45.56 46.08 44.99 46.07 192,223 +0.51(+1.13%)
Dec 29, 2009 45.01 45.63 44.85 45.56 162,492 +0.51(+1.13%)
Dec 28, 2009 44.84 45.15 44.74 45.05 283,134 +0.23(+0.50%)
Dec 25, 2009 44.83 44.91 44.41 44.83 86,842 +0.00(+0.00%)
Dec 24, 2009 44.83 44.91 44.41 44.83 86,842 +0.13(+0.30%)
Dec 23, 2009 44.59 44.92 44.23 44.69 296,105 +0.34(+0.77%)
Dec 22, 2009 44.04 44.42 43.61 44.35 130,126 +0.24(+0.55%)
Dec 21, 2009 43.68 44.60 43.68 44.11 155,580 +0.42(+0.97%)
Dec 18, 2009 43.61 44.14 42.68 43.68 1,064,193 +0.23(+0.53%)
Dec 17, 2009 43.85 43.85 42.79 43.45 207,962 -0.39(-0.89%)
Dec 16, 2009 44.61 44.61 43.71 43.84 425,060 -0.56(-1.26%)
Dec 15, 2009 44.41 44.60 43.66 44.40 375,155 -0.06(-0.13%)
Dec 14, 2009 44.35 44.55 44.11 44.46 470,013 +0.82(+1.89%)
Dec 11, 2009 42.31 43.66 42.09 43.64 577,177 +1.50(+3.55%)
Dec 10, 2009 43.60 43.70 41.88 42.14 431,638 -0.89(-2.06%)
Dec 09, 2009 41.64 43.06 40.90 43.03 860,976 +3.11(+7.79%)
Dec 08, 2009 40.64 41.08 39.85 39.92 240,482 -0.89(-2.19%)
Dec 07, 2009 40.62 41.01 40.25 40.81 333,562 +0.34(+0.84%)
Dec 04, 2009 39.84 40.49 39.38 40.47 375,140 +1.36(+3.47%)
Dec 03, 2009 39.66 40.20 38.97 39.11 217,725 -0.44(-1.10%)
Dec 02, 2009 39.65 40.50 39.37 39.55 185,865 -0.19(-0.49%)
Dec 01, 2009 39.91 40.19 39.34 39.74 328,714 +0.18(+0.45%)
Nov 30, 2009 39.09 39.64 38.77 39.56 619,722 +0.26(+0.67%)
Nov 27, 2009 38.88 39.55 37.98 39.30 240,385 -0.78(-1.96%)
Nov 26, 2009 39.93 40.55 39.41 40.08 319,457 +0.00(+0.00%)
Nov 25, 2009 39.93 40.55 39.41 40.08 319,457 +0.66(+1.68%)
Nov 24, 2009 39.61 39.81 38.86 39.42 318,382 -0.18(-0.45%)
Nov 23, 2009 40.42 40.79 39.36 39.60 439,144 -0.49(-1.22%)
Nov 20, 2009 40.15 40.66 39.65 40.09 354,127 -0.39(-0.97%)
Nov 19, 2009 40.22 40.78 39.36 40.48 700,115 -0.28(-0.69%)
Nov 18, 2009 39.99 40.80 39.36 40.76 414,619 +0.67(+1.67%)
Nov 17, 2009 40.31 40.40 39.14 40.10 361,691 -0.26(-0.65%)
Nov 16, 2009 40.39 41.15 40.01 40.36 449,574 +0.19(+0.48%)
Nov 13, 2009 40.08 40.39 39.53 40.17 587,053 +0.16(+0.40%)
Nov 12, 2009 39.84 41.36 39.62 40.01 3,201,202 +0.89(+2.27%)
Nov 11, 2009 38.14 39.50 38.14 39.12 487,983 +1.23(+3.26%)
Nov 10, 2009 37.68 38.72 36.19 37.88 627,140 -1.24(-3.17%)
Nov 09, 2009 39.19 40.21 38.84 39.13 374,944 +0.62(+1.62%)
Nov 06, 2009 38.22 38.60 37.79 38.50 328,326 +0.00(+0.00%)
Nov 05, 2009 37.79 38.56 37.41 38.50 412,452 +1.12(+3.01%)
Nov 04, 2009 34.56 38.73 34.56 37.38 1,292,462 +2.98(+8.67%)
Nov 03, 2009 32.33 34.69 32.23 34.40 499,532 +1.65(+5.04%)
Nov 02, 2009 33.19 33.82 31.54 32.74 354,083 -0.45(-1.36%)
Oct 30, 2009 33.84 34.10 32.38 33.19 467,098 -0.79(-2.33%)
Oct 29, 2009 32.88 34.77 32.50 33.98 480,542 +1.30(+3.99%)
Oct 28, 2009 33.50 34.24 32.40 32.68 630,381 -1.06(-3.14%)
Oct 27, 2009 33.45 34.33 32.76 33.74 310,662 +0.12(+0.36%)
Oct 26, 2009 34.76 35.49 33.27 33.62 382,174 -1.15(-3.31%)
Oct 23, 2009 34.95 35.06 34.31 34.77 443,127 -1.63(-4.48%)
Oct 22, 2009 36.80 37.13 35.68 36.40 437,831 -0.55(-1.48%)
Oct 21, 2009 37.58 38.17 36.73 36.95 457,376 -0.86(-2.28%)
Oct 20, 2009 37.33 37.81 37.26 37.81 482,590 +0.51(+1.36%)
Oct 19, 2009 36.91 37.38 36.19 37.30 300,730 +0.68(+1.86%)
Oct 16, 2009 36.73 37.27 36.29 36.62 255,375 -0.40(-1.08%)
Oct 15, 2009 36.90 37.43 36.57 37.02 328,837 -0.19(-0.52%)
Oct 14, 2009 37.57 37.58 37.02 37.21 385,441 +0.48(+1.31%)
Oct 13, 2009 36.74 37.06 36.17 36.73 338,304 -0.01(-0.04%)
Oct 12, 2009 37.62 37.92 36.53 36.74 257,281 -0.69(-1.85%)
Oct 09, 2009 37.45 37.86 37.36 37.43 185,358 +0.08(+0.21%)
Oct 08, 2009 37.34 37.78 37.13 37.36 389,156 +0.54(+1.47%)
Oct 07, 2009 36.63 36.90 36.47 36.82 306,858 +0.17(+0.46%)
Oct 06, 2009 36.70 36.95 35.83 36.65 451,015 +0.02(+0.05%)
Oct 05, 2009 35.76 36.94 35.42 36.63 755,388 +1.16(+3.26%)
Oct 02, 2009 34.92 35.81 34.55 35.47 279,532 -0.03(-0.09%)
Oct 01, 2009 34.87 36.09 34.55 35.51 594,346 +0.57(+1.64%)
Sep 30, 2009 35.54 35.54 34.50 34.93 256,142 -0.48(-1.34%)
Sep 29, 2009 34.83 35.61 34.65 35.41 260,184 +0.99(+2.87%)
Sep 28, 2009 33.05 34.80 32.66 34.42 300,671 +1.40(+4.23%)
Sep 25, 2009 33.75 33.82 32.22 33.03 377,481 -0.93(-2.73%)
Sep 24, 2009 34.92 35.28 32.82 33.95 328,493 -0.67(-1.93%)
Sep 23, 2009 35.06 36.01 34.56 34.62 379,970 -0.28(-0.81%)
Sep 22, 2009 34.05 35.02 34.05 34.90 214,515 +1.02(+3.00%)
Sep 21, 2009 34.89 34.89 33.73 33.89 289,211 -1.21(-3.46%)
Sep 18, 2009 36.19 36.75 34.52 35.10 530,304 -1.42(-3.89%)
Sep 17, 2009 36.41 36.81 36.15 36.52 438,889 +1.24(+3.52%)
Sep 16, 2009 35.61 36.25 35.24 35.28 300,755 -0.12(-0.34%)
Sep 15, 2009 35.98 35.99 34.91 35.40 502,571 -0.07(-0.20%)
Sep 14, 2009 34.08 35.92 33.92 35.47 404,214 +1.14(+3.33%)
Sep 11, 2009 35.36 35.94 34.19 34.33 748,297 -0.75(-2.13%)
Sep 10, 2009 33.18 35.21 32.78 35.08 945,719 +2.50(+7.67%)
Sep 09, 2009 30.55 32.76 30.37 32.58 948,446 +2.32(+7.67%)
Sep 08, 2009 30.76 30.76 29.45 30.26 433,757 -0.17(-0.57%)
Sep 07, 2009 30.73 30.73 30.10 30.43 236,651 +0.00(+0.00%)
Sep 04, 2009 30.73 30.73 30.10 30.43 236,651 +0.14(+0.45%)
Sep 03, 2009 30.31 30.75 29.69 30.29 314,555 +0.01(+0.04%)
Sep 02, 2009 29.99 30.80 29.43 30.28 307,446 +0.40(+1.33%)
Sep 01, 2009 31.45 31.84 29.70 29.88 575,503 -1.72(-5.45%)
Aug 31, 2009 32.14 32.34 30.98 31.61 455,430 -0.84(-2.58%)
Aug 28, 2009 33.35 33.35 32.13 32.44 279,930 -0.58(-1.75%)
Aug 27, 2009 32.38 33.33 32.08 33.02 410,753 +0.62(+1.90%)
Aug 26, 2009 31.99 32.48 31.59 32.40 600,191 +0.82(+2.58%)
Aug 25, 2009 31.39 32.13 31.10 31.59 319,122 +0.35(+1.11%)
Aug 24, 2009 31.19 32.41 31.11 31.24 549,864 +0.58(+1.91%)
Aug 21, 2009 30.21 31.26 30.05 30.65 469,011 +0.86(+2.89%)
Aug 20, 2009 29.42 29.96 29.31 29.79 273,614 +0.24(+0.80%)
Aug 19, 2009 29.24 29.82 29.05 29.56 352,647 +0.00(+0.00%)
Aug 18, 2009 29.65 29.94 29.14 29.56 253,272 +0.54(+1.86%)
Aug 17, 2009 29.41 29.82 28.92 29.02 461,623 -0.83(-2.79%)
Aug 14, 2009 30.04 30.35 29.53 29.85 289,632 -0.40(-1.34%)
Aug 13, 2009 30.05 30.74 30.05 30.26 242,755 +0.21(+0.68%)
Aug 12, 2009 29.29 30.46 29.27 30.05 643,044 +1.05(+3.61%)
Aug 11, 2009 30.22 30.42 28.86 29.00 972,451 -1.78(-5.78%)
Aug 10, 2009 27.73 31.17 27.63 30.78 1,394,317 +3.12(+11.29%)
Aug 07, 2009 26.25 27.95 26.25 27.66 707,132 +1.95(+7.60%)
Aug 06, 2009 25.32 27.34 24.78 25.71 1,420,945 +3.72(+16.92%)
Aug 05, 2009 22.17 22.35 21.69 21.99 440,506 -0.12(-0.55%)
Aug 04, 2009 21.11 22.17 21.11 22.11 359,808 +0.85(+4.02%)
Aug 03, 2009 21.25 21.39 20.82 21.25 314,411 +0.24(+1.13%)
Jul 31, 2009 20.10 21.43 19.95 21.01 541,878 +1.00(+5.01%)
Jul 30, 2009 19.98 20.51 19.73 20.01 214,105 +0.16(+0.81%)
Jul 29, 2009 20.49 20.49 19.80 19.85 141,617 -0.70(-3.41%)
Jul 28, 2009 20.36 20.60 20.28 20.55 203,331 +0.28(+1.36%)
Jul 27, 2009 20.56 20.62 20.22 20.28 179,440 -0.13(-0.66%)
Jul 24, 2009 19.99 20.50 19.85 20.41 157,724 +0.33(+1.63%)
Jul 23, 2009 20.13 20.72 20.04 20.08 285,272 -0.04(-0.22%)
Jul 22, 2009 19.90 20.55 19.84 20.13 315,774 +0.08(+0.39%)
Jul 21, 2009 20.69 20.69 19.79 20.05 164,393 -0.44(-2.13%)
Jul 20, 2009 20.25 20.55 19.69 20.49 195,016 +0.51(+2.57%)
Jul 17, 2009 20.26 20.31 19.85 19.97 164,150 -0.28(-1.40%)
Jul 16, 2009 19.92 20.37 19.55 20.26 291,398 +0.80(+4.10%)
Jul 15, 2009 19.47 19.63 19.17 19.46 224,767 +0.25(+1.30%)
Jul 14, 2009 19.38 19.51 19.15 19.21 128,100 -0.13(-0.70%)
Jul 13, 2009 18.99 19.41 18.98 19.34 362,901 +0.69(+3.69%)
Jul 10, 2009 18.45 19.14 18.45 18.66 204,545 -0.02(-0.10%)
Jul 09, 2009 18.85 19.10 18.49 18.68 142,976 +0.02(+0.10%)
Jul 08, 2009 18.55 18.83 17.94 18.66 215,360 +0.28(+1.50%)
Jul 07, 2009 18.38 18.77 18.19 18.38 231,072 +0.04(+0.24%)
Jul 06, 2009 18.26 18.53 18.10 18.34 240,180 +0.09(+0.49%)
Jul 02, 2009 18.36 18.76 18.04 18.25 162,837 -0.36(-1.93%)
Jul 01, 2009 17.65 19.02 17.65 18.61 417,598 +1.12(+6.40%)
Jun 30, 2009 17.35 17.99 17.31 17.49 184,460 +0.27(+1.57%)
Jun 29, 2009 16.84 17.31 16.84 17.22 171,055 +0.31(+1.86%)
Jun 26, 2009 16.72 16.97 16.37 16.90 291,205 +0.13(+0.80%)
Jun 25, 2009 16.72 16.82 16.64 16.77 211,806 +0.25(+1.52%)
Jun 24, 2009 16.00 16.97 16.00 16.52 250,495 +0.60(+3.80%)
Jun 23, 2009 16.14 16.40 15.88 15.91 193,323 -0.17(-1.04%)
Jun 22, 2009 16.89 16.89 16.07 16.08 217,395 -0.96(-5.62%)
Jun 19, 2009 17.20 17.35 17.00 17.04 259,420 +0.21(+1.26%)
Jun 18, 2009 16.38 17.07 16.27 16.82 127,910 +0.50(+3.07%)
Jun 17, 2009 16.12 16.58 16.12 16.32 165,801 +0.15(+0.95%)
Jun 16, 2009 16.70 17.17 16.00 16.17 428,533 -0.40(-2.40%)
Jun 15, 2009 15.84 16.64 15.49 16.57 355,555 +0.48(+3.00%)
Jun 12, 2009 15.42 16.15 15.17 16.09 235,941 +0.75(+4.90%)
Jun 11, 2009 15.08 15.42 14.63 15.33 383,096 +0.72(+4.92%)
Jun 10, 2009 14.65 14.74 14.38 14.61 188,538 +0.10(+0.71%)
Jun 09, 2009 14.74 14.78 14.50 14.51 391,492 -0.14(-0.97%)
Jun 08, 2009 14.61 14.81 14.54 14.65 157,357 -0.17(-1.17%)
Jun 05, 2009 15.00 15.18 14.68 14.83 114,211 -0.17(-1.16%)
Jun 04, 2009 15.03 15.10 14.73 15.00 136,338 +0.09(+0.60%)
Jun 03, 2009 15.19 15.19 14.65 14.91 114,623 -0.19(-1.23%)
Jun 02, 2009 14.74 15.21 14.74 15.10 206,834 +0.22(+1.47%)
Jun 01, 2009 14.61 15.28 14.61 14.88 125,043 +0.44(+3.03%)
May 29, 2009 14.43 14.59 14.17 14.44 211,524 +0.10(+0.72%)
May 28, 2009 14.38 14.63 14.04 14.34 352,509 +0.03(+0.18%)
May 27, 2009 14.90 14.90 14.26 14.31 196,625 -0.58(-3.93%)
May 26, 2009 14.27 14.90 14.17 14.90 407,468 +0.64(+4.46%)
May 25, 2009 14.61 14.72 14.23 14.26 239,433 +0.00(+0.00%)
May 22, 2009 14.61 14.72 14.23 14.26 239,433 -0.30(-2.07%)
May 21, 2009 14.40 14.72 14.23 14.56 272,016 -0.10(-0.70%)
May 20, 2009 15.42 15.78 14.49 14.67 124,529 -0.74(-4.80%)
May 19, 2009 15.31 15.71 14.94 15.40 78,559 +0.01(+0.04%)
May 18, 2009 14.52 15.46 14.35 15.40 155,216 +0.99(+6.87%)
May 15, 2009 14.11 14.61 14.02 14.41 92,971 +0.29(+2.05%)
May 14, 2009 13.89 14.54 13.64 14.12 106,916 +0.37(+2.66%)
May 13, 2009 13.93 13.93 13.59 13.75 264,180 -0.37(-2.59%)
May 12, 2009 13.77 14.34 13.59 14.12 241,557 +0.39(+2.86%)
May 11, 2009 13.98 14.40 13.50 13.73 180,425 -0.57(-4.00%)
May 08, 2009 13.24 14.43 13.19 14.30 358,151 +1.30(+10.04%)
May 07, 2009 14.09 14.60 12.63 12.99 440,292 -1.47(-10.13%)
May 06, 2009 14.77 14.78 14.31 14.46 170,286 -0.18(-1.23%)
May 05, 2009 14.41 14.78 13.89 14.64 236,445 +0.17(+1.20%)
May 04, 2009 14.68 14.83 14.30 14.47 337,191 -0.28(-1.87%)
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.