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

Myers Industries (NY: MYE )

15.42 -0.04 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 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 (%)
Feb 29, 2008 9.503 9.503 7.906 8.031 1,450,684 -1.53(-16.01%)
Feb 28, 2008 9.668 9.793 9.358 9.562 327,663 -0.09(-0.96%)
Feb 27, 2008 9.529 9.958 9.311 9.655 595,680 +0.05(+0.55%)
Feb 26, 2008 8.975 9.681 8.873 9.602 442,994 +0.57(+6.36%)
Feb 25, 2008 8.803 9.041 8.586 9.028 261,699 +0.15(+1.63%)
Feb 22, 2008 8.843 8.902 8.486 8.882 210,783 +0.06(+0.67%)
Feb 21, 2008 8.632 9.034 8.546 8.823 574,006 +0.24(+2.85%)
Feb 20, 2008 8.282 8.579 8.150 8.579 500,668 +0.27(+3.26%)
Feb 19, 2008 8.335 8.368 8.229 8.308 289,581 -0.03(-0.32%)
Feb 18, 2008 8.579 8.579 8.262 8.335 0 +0.00(+0.00%)
Feb 15, 2008 8.579 8.579 8.262 8.335 276,852 -0.28(-3.29%)
Feb 14, 2008 8.665 8.685 8.249 8.619 361,408 +0.01(+0.15%)
Feb 13, 2008 8.084 8.605 7.767 8.605 354,609 +0.58(+7.24%)
Feb 12, 2008 8.025 8.077 7.846 8.025 280,519 +0.03(+0.33%)
Feb 11, 2008 8.084 8.084 7.886 7.998 470,058 -0.07(-0.82%)
Feb 08, 2008 8.104 8.110 7.807 8.064 330,950 +0.01(+0.16%)
Feb 07, 2008 7.780 8.203 7.681 8.051 292,135 +0.26(+3.30%)
Feb 06, 2008 7.840 7.952 7.596 7.794 343,679 -0.01(-0.17%)
Feb 05, 2008 7.787 7.906 7.609 7.807 199,867 -0.13(-1.58%)
Feb 04, 2008 8.117 8.190 7.846 7.932 235,931 -0.18(-2.20%)
Feb 01, 2008 7.754 8.242 7.589 8.110 369,137 +0.36(+4.68%)
Jan 31, 2008 7.259 7.774 7.193 7.747 345,422 +0.50(+6.92%)
Jan 30, 2008 7.312 7.470 7.226 7.246 265,639 -0.11(-1.44%)
Jan 29, 2008 7.398 7.431 7.186 7.351 210,843 +0.03(+0.36%)
Jan 28, 2008 7.101 7.411 6.850 7.325 283,823 +0.22(+3.16%)
Jan 25, 2008 7.477 7.642 7.061 7.101 316,330 -0.17(-2.36%)
Jan 24, 2008 7.318 7.523 7.200 7.272 488,621 +0.20(+2.89%)
Jan 23, 2008 6.573 7.068 6.421 7.068 631,195 +0.35(+5.21%)
Jan 22, 2008 6.863 7.061 6.540 6.718 550,374 -0.42(-5.83%)
Jan 21, 2008 7.332 7.338 6.962 7.134 0 +0.00(+0.00%)
Jan 18, 2008 7.332 7.338 6.962 7.134 427,477 -0.16(-2.17%)
Jan 17, 2008 7.655 7.747 7.226 7.292 321,103 -0.32(-4.25%)
Jan 16, 2008 7.807 7.813 7.490 7.615 319,736 -0.24(-3.11%)
Jan 15, 2008 7.985 7.985 7.622 7.860 375,901 -0.22(-2.78%)
Jan 14, 2008 8.381 8.454 7.879 8.084 298,584 -0.29(-3.47%)
Jan 11, 2008 8.401 8.533 8.097 8.374 235,635 +0.03(+0.32%)
Jan 10, 2008 7.998 8.572 7.998 8.348 609,777 +0.27(+3.35%)
Jan 09, 2008 8.678 8.678 7.358 8.077 941,526 -0.60(-6.92%)
Jan 08, 2008 9.074 9.140 8.658 8.678 423,689 -0.32(-3.59%)
Jan 07, 2008 9.074 9.140 8.935 9.001 457,008 -0.01(-0.07%)
Jan 04, 2008 9.311 9.311 9.008 9.008 369,137 -0.34(-3.60%)
Jan 03, 2008 9.417 9.503 9.265 9.344 354,741 -0.07(-0.77%)
Jan 02, 2008 9.556 9.661 9.391 9.417 442,176 -0.13(-1.38%)
Jan 01, 2008 9.562 9.622 9.470 9.549 0 +0.00(+0.00%)
Dec 31, 2007 9.562 9.622 9.470 9.549 383,798 -0.04(-0.41%)
Dec 28, 2007 9.635 9.701 9.529 9.589 395,655 +0.09(+0.90%)
Dec 27, 2007 9.820 9.820 9.430 9.503 505,214 -0.32(-3.23%)
Dec 26, 2007 9.622 9.820 9.562 9.820 454,602 -0.01(-0.07%)
Dec 24, 2007 9.932 9.932 9.635 9.826 134,259 -0.10(-1.00%)
Dec 21, 2007 9.272 9.925 9.107 9.925 1,498,717 +0.88(+9.70%)
Dec 20, 2007 9.028 9.047 8.790 9.047 883,443 +0.09(+1.03%)
Dec 19, 2007 9.298 9.298 8.876 8.955 453,768 -0.34(-3.69%)
Dec 18, 2007 9.463 9.463 9.074 9.298 576,738 -0.12(-1.26%)
Dec 17, 2007 9.397 9.569 9.397 9.417 589,369 +0.01(+0.14%)
Dec 14, 2007 9.813 9.912 9.377 9.404 749,840 -0.36(-3.65%)
Dec 13, 2007 10.10 10.15 9.754 9.760 802,026 -0.40(-3.96%)
Dec 12, 2007 10.24 10.24 9.727 10.16 2,426,868 +0.15(+1.45%)
Dec 11, 2007 9.985 10.23 9.932 10.02 2,046,316 +0.13(+1.33%)
Dec 10, 2007 10.90 11.09 9.866 9.886 8,759,505 -4.34(-30.52%)
Dec 07, 2007 14.35 14.35 14.15 14.23 180,780 -0.11(-0.78%)
Dec 06, 2007 13.90 14.36 13.90 14.34 478,544 +0.39(+2.79%)
Dec 05, 2007 13.60 13.98 13.51 13.95 469,755 +0.40(+2.92%)
Dec 04, 2007 13.47 13.79 13.34 13.55 827,109 +0.21(+1.58%)
Dec 03, 2007 13.23 13.55 12.94 13.34 976,788 +0.17(+1.30%)
Nov 30, 2007 12.02 13.37 10.86 13.17 3,694,250 +1.25(+10.46%)
Nov 29, 2007 12.08 12.16 11.89 11.92 192,145 -0.12(-0.99%)
Nov 28, 2007 11.96 12.14 11.89 12.04 315,342 +0.24(+2.01%)
Nov 27, 2007 11.70 12.00 11.70 11.81 404,141 +0.09(+0.79%)
Nov 26, 2007 12.13 12.23 11.67 11.71 325,798 -0.30(-2.53%)
Nov 23, 2007 11.86 12.08 11.86 12.02 106,831 +0.22(+1.90%)
Nov 21, 2007 12.06 12.25 11.65 11.79 644,414 -0.36(-2.99%)
Nov 20, 2007 12.54 12.64 11.98 12.16 459,602 -0.35(-2.80%)
Nov 19, 2007 12.66 12.66 12.13 12.51 351,407 -0.17(-1.35%)
Nov 16, 2007 12.67 12.70 12.29 12.68 409,445 -0.02(-0.16%)
Nov 15, 2007 13.10 13.10 12.53 12.70 711,225 -0.34(-2.63%)
Nov 14, 2007 13.63 13.67 12.99 13.04 350,801 -0.59(-4.36%)
Nov 13, 2007 13.50 13.63 13.41 13.63 699,329 +0.24(+1.77%)
Nov 12, 2007 13.46 13.53 13.38 13.40 325,895 -0.05(-0.34%)
Nov 09, 2007 13.50 13.50 13.27 13.44 623,562 -0.03(-0.24%)
Nov 08, 2007 13.32 13.53 13.20 13.48 772,774 +0.32(+2.46%)
Nov 07, 2007 13.40 13.46 12.98 13.15 357,923 -0.37(-2.73%)
Nov 06, 2007 13.54 13.67 13.36 13.52 193,130 -0.09(-0.68%)
Nov 05, 2007 13.66 13.69 13.52 13.61 220,633 -0.18(-1.29%)
Nov 02, 2007 13.77 13.80 13.64 13.79 281,550 +0.12(+0.87%)
Nov 01, 2007 13.80 13.93 13.67 13.67 611,137 -0.31(-2.22%)
Oct 31, 2007 13.83 13.99 13.73 13.98 333,223 +0.20(+1.48%)
Oct 30, 2007 13.66 13.78 13.63 13.78 157,747 +0.12(+0.87%)
Oct 29, 2007 13.53 13.70 13.53 13.66 405,505 +0.15(+1.07%)
Oct 26, 2007 13.60 13.60 13.42 13.52 133,501 +0.01(+0.10%)
Oct 25, 2007 13.43 13.50 13.24 13.50 177,143 +0.04(+0.29%)
Oct 24, 2007 13.33 13.46 13.20 13.46 166,687 +0.03(+0.25%)
Oct 23, 2007 13.59 13.65 13.38 13.43 158,201 -0.15(-1.07%)
Oct 22, 2007 13.26 13.59 13.20 13.57 152,897 +0.21(+1.58%)
Oct 19, 2007 13.74 13.74 13.36 13.36 281,398 -0.39(-2.83%)
Oct 18, 2007 13.46 13.75 13.46 13.75 176,234 +0.26(+1.91%)
Oct 17, 2007 13.56 13.57 13.46 13.50 146,685 +0.02(+0.15%)
Oct 16, 2007 13.49 13.59 13.48 13.48 105,467 -0.01(-0.10%)
Oct 15, 2007 13.52 13.53 13.45 13.49 203,661 -0.03(-0.24%)
Oct 12, 2007 13.46 13.52 13.40 13.52 209,571 +0.06(+0.44%)
Oct 11, 2007 13.49 13.50 13.32 13.46 265,639 -0.01(-0.10%)
Oct 10, 2007 13.53 13.53 13.42 13.48 106,680 -0.08(-0.58%)
Oct 09, 2007 13.46 13.55 13.42 13.55 151,382 +0.06(+0.44%)
Oct 08, 2007 13.36 13.53 13.29 13.50 208,965 +0.13(+0.99%)
Oct 05, 2007 13.26 13.36 13.24 13.36 158,807 +0.07(+0.50%)
Oct 04, 2007 13.20 13.39 13.17 13.30 283,823 +0.09(+0.65%)
Oct 03, 2007 13.20 13.25 13.12 13.21 281,550 -0.04(-0.30%)
Oct 02, 2007 13.20 13.26 13.08 13.25 241,393 +0.12(+0.90%)
Oct 01, 2007 13.05 13.13 12.99 13.13 292,460 +0.05(+0.40%)
Sep 28, 2007 12.83 13.22 12.83 13.08 581,436 +0.25(+1.95%)
Sep 27, 2007 12.45 12.86 12.45 12.83 228,361 +0.41(+3.29%)
Sep 26, 2007 12.34 12.58 12.31 12.42 510,973 +0.16(+1.35%)
Sep 25, 2007 12.29 12.58 12.17 12.25 1,308,194 -0.08(-0.64%)
Sep 24, 2007 13.10 13.17 12.22 12.33 1,128,019 -0.71(-5.41%)
Sep 21, 2007 13.92 13.92 12.99 13.04 762,216 -0.82(-5.95%)
Sep 20, 2007 13.66 13.89 13.64 13.86 165,020 +0.21(+1.55%)
Sep 19, 2007 13.73 13.75 13.61 13.65 350,953 -0.03(-0.24%)
Sep 18, 2007 13.84 13.84 13.57 13.69 225,785 -0.11(-0.77%)
Sep 17, 2007 13.96 13.96 13.75 13.79 510,518 -0.18(-1.28%)
Sep 14, 2007 13.90 13.98 13.82 13.97 193,963 -0.06(-0.42%)
Sep 13, 2007 14.02 14.09 13.96 14.03 246,091 -0.02(-0.14%)
Sep 12, 2007 13.96 14.05 13.89 14.05 240,030 +0.09(+0.61%)
Sep 11, 2007 13.83 13.97 13.79 13.96 486,272 +0.15(+1.05%)
Sep 10, 2007 13.86 13.88 13.77 13.82 247,606 +0.13(+0.92%)
Sep 07, 2007 13.73 13.85 13.68 13.69 130,925 -0.18(-1.28%)
Sep 06, 2007 13.84 13.90 13.80 13.87 151,534 +0.07(+0.48%)
Sep 05, 2007 13.92 13.95 13.75 13.81 138,805 -0.11(-0.81%)
Sep 04, 2007 14.00 14.04 13.91 13.92 281,398 -0.14(-0.99%)
Aug 31, 2007 14.07 14.12 13.99 14.06 517,640 +0.13(+0.95%)
Aug 30, 2007 13.97 14.16 13.89 13.92 179,416 -0.16(-1.12%)
Aug 29, 2007 13.99 14.14 13.87 14.08 176,688 +0.11(+0.75%)
Aug 28, 2007 13.96 14.06 13.88 13.98 210,026 -0.08(-0.56%)
Aug 27, 2007 14.09 14.13 13.98 14.06 177,597 -0.09(-0.65%)
Aug 24, 2007 14.08 14.18 14.00 14.15 145,775 +0.05(+0.33%)
Aug 23, 2007 14.14 14.16 14.05 14.10 305,492 +0.01(+0.05%)
Aug 22, 2007 14.02 14.31 13.89 14.10 377,926 +0.18(+1.33%)
Aug 21, 2007 13.46 14.02 13.40 13.91 221,694 +0.51(+3.84%)
Aug 20, 2007 13.15 13.42 13.12 13.40 188,053 +0.31(+2.37%)
Aug 17, 2007 13.20 13.24 12.95 13.09 607,348 +0.32(+2.48%)
Aug 16, 2007 13.40 13.61 12.60 12.77 700,845 -0.63(-4.68%)
Aug 15, 2007 13.46 13.79 13.40 13.40 286,854 +0.00(+0.00%)
Aug 14, 2007 13.70 13.82 13.37 13.40 215,178 -0.30(-2.22%)
Aug 13, 2007 13.89 14.18 13.68 13.70 182,750 -0.11(-0.76%)
Aug 10, 2007 13.67 13.92 13.22 13.81 665,386 -0.03(-0.19%)
Aug 09, 2007 13.80 13.92 13.22 13.83 515,822 -0.28(-2.01%)
Aug 08, 2007 13.79 14.23 13.75 14.12 665,689 +0.43(+3.13%)
Aug 07, 2007 13.73 14.04 13.44 13.69 538,703 -0.23(-1.66%)
Aug 06, 2007 14.64 14.64 13.86 13.92 508,851 -0.22(-1.59%)
Aug 03, 2007 14.24 14.45 14.14 14.14 433,387 -0.31(-2.15%)
Aug 02, 2007 14.18 14.52 14.18 14.45 1,248,792 +0.30(+2.15%)
Aug 01, 2007 14.09 14.19 14.08 14.15 673,872 +0.03(+0.23%)
Jul 31, 2007 14.19 14.59 14.06 14.12 887,686 +0.13(+0.94%)
Jul 30, 2007 13.92 14.12 13.90 13.98 1,325,772 +0.10(+0.71%)
Jul 27, 2007 14.06 14.24 13.86 13.88 774,490 -0.20(-1.41%)
Jul 26, 2007 14.25 14.47 13.36 14.08 669,174 -0.37(-2.56%)
Jul 25, 2007 14.55 14.61 14.42 14.45 499,304 -0.12(-0.82%)
Jul 24, 2007 14.63 14.65 14.56 14.57 566,586 -0.06(-0.41%)
Jul 23, 2007 14.60 14.76 14.59 14.63 450,056 +0.03(+0.23%)
Jul 20, 2007 14.70 14.76 14.52 14.60 1,285,160 -0.10(-0.67%)
Jul 19, 2007 14.65 14.70 14.62 14.70 525,756 +0.05(+0.36%)
Jul 18, 2007 14.60 14.65 14.59 14.64 361,560 +0.03(+0.23%)
Jul 17, 2007 14.64 14.70 14.60 14.61 382,169 -0.01(-0.09%)
Jul 16, 2007 14.63 14.64 14.59 14.62 273,822 +0.00(+0.00%)
Jul 13, 2007 14.69 14.70 14.62 14.62 664,628 -0.07(-0.49%)
Jul 12, 2007 14.74 14.80 14.70 14.70 192,751 +0.01(+0.04%)
Jul 11, 2007 14.70 14.72 14.68 14.69 261,547 -0.01(-0.09%)
Jul 10, 2007 14.72 14.74 14.68 14.70 386,866 +0.00(+0.00%)
Jul 09, 2007 14.68 14.76 14.66 14.70 409,596 +0.03(+0.18%)
Jul 06, 2007 14.67 14.69 14.64 14.68 295,340 +0.01(+0.09%)
Jul 05, 2007 14.67 14.72 14.66 14.66 157,595 -0.01(-0.04%)
Jul 03, 2007 14.68 14.68 14.62 14.67 179,567 -0.02(-0.13%)
Jul 02, 2007 14.62 14.69 14.59 14.69 301,098 +0.10(+0.68%)
Jun 29, 2007 14.63 14.65 14.58 14.59 363,075 -0.01(-0.09%)
Jun 28, 2007 14.61 14.63 14.58 14.60 580,375 +0.01(+0.05%)
Jun 27, 2007 14.59 14.65 14.42 14.60 491,273 +0.03(+0.18%)
Jun 26, 2007 14.67 14.68 14.54 14.57 575,526 -0.07(-0.45%)
Jun 25, 2007 14.68 14.70 14.60 14.64 334,132 -0.06(-0.40%)
Jun 22, 2007 14.68 14.70 14.65 14.70 1,135,142 +0.03(+0.23%)
Jun 21, 2007 14.68 14.70 14.66 14.66 637,504 -0.02(-0.13%)
Jun 20, 2007 14.70 14.70 14.68 14.68 458,845 +0.00(+0.00%)
Jun 19, 2007 14.58 14.70 14.58 14.68 805,555 +0.09(+0.59%)
Jun 18, 2007 14.58 14.65 14.58 14.60 317,160 -0.01(-0.05%)
Jun 15, 2007 14.72 14.72 14.57 14.60 1,516,250 +0.02(+0.14%)
Jun 14, 2007 14.58 14.59 14.56 14.58 882,231 +0.02(+0.14%)
Jun 13, 2007 14.58 14.61 14.55 14.56 1,032,401 +0.00(+0.00%)
Jun 12, 2007 14.58 14.59 14.56 14.56 1,598,230 -0.02(-0.14%)
Jun 11, 2007 14.58 14.58 14.57 14.58 493,092 +0.01(+0.09%)
Jun 08, 2007 14.57 14.61 14.56 14.57 1,985,854 -0.01(-0.09%)
Jun 07, 2007 14.59 14.61 14.57 14.58 513,700 -0.03(-0.18%)
Jun 06, 2007 14.60 14.63 14.58 14.61 553,099 -0.02(-0.14%)
Jun 05, 2007 14.65 14.68 14.60 14.63 617,956 -0.07(-0.49%)
Jun 04, 2007 14.65 14.73 14.63 14.70 346,103 +0.03(+0.18%)
Jun 01, 2007 14.64 14.82 14.64 14.68 684,631 +0.05(+0.32%)
May 31, 2007 14.67 14.67 14.58 14.63 338,224 +0.01(+0.05%)
May 30, 2007 14.59 14.65 14.58 14.62 351,710 -0.03(-0.18%)
May 29, 2007 14.65 14.68 14.61 14.65 306,705 +0.02(+0.14%)
May 25, 2007 14.65 14.68 14.60 14.63 423,234 +0.07(+0.45%)
May 24, 2007 14.69 14.75 14.56 14.56 662,204 -0.12(-0.81%)
May 23, 2007 14.73 14.75 14.68 14.68 781,367 -0.06(-0.40%)
May 22, 2007 14.77 14.85 14.72 14.74 523,398 -0.03(-0.18%)
May 21, 2007 14.76 14.82 14.76 14.77 206,541 +0.01(+0.04%)
May 18, 2007 14.72 14.78 14.70 14.76 154,110 +0.05(+0.31%)
May 17, 2007 14.78 14.77 14.70 14.72 160,929 -0.06(-0.40%)
May 16, 2007 14.75 14.78 14.72 14.78 342,164 +0.02(+0.13%)
May 15, 2007 14.76 14.82 14.72 14.76 689,631 -0.02(-0.13%)
May 14, 2007 14.82 14.82 14.72 14.78 595,680 -0.04(-0.27%)
May 11, 2007 14.83 14.85 14.75 14.82 269,579 +0.03(+0.22%)
May 10, 2007 14.71 14.82 14.70 14.78 469,149 +0.01(+0.09%)
May 09, 2007 14.72 14.82 14.68 14.77 594,619 +0.01(+0.04%)
May 08, 2007 14.75 14.77 14.68 14.76 701,148 +0.01(+0.04%)
May 07, 2007 14.78 14.82 14.68 14.76 752,973 -0.03(-0.18%)
May 04, 2007 14.77 14.82 14.76 14.78 605,681 -0.01(-0.04%)
May 03, 2007 14.83 14.85 14.78 14.79 362,166 -0.02(-0.13%)
May 02, 2007 14.76 14.86 14.74 14.81 695,541 +0.03(+0.22%)
May 01, 2007 14.79 14.85 14.68 14.78 495,213 -0.04(-0.27%)
Apr 30, 2007 14.84 14.89 14.78 14.82 1,198,331 -0.07(-0.44%)
Apr 27, 2007 14.85 14.91 14.82 14.88 976,788 +0.00(+0.00%)
Apr 26, 2007 14.82 14.95 14.78 14.88 985,123 +0.03(+0.22%)
Apr 25, 2007 14.78 15.00 14.78 14.85 1,385,670 +0.05(+0.31%)
Apr 24, 2007 14.58 14.83 14.52 14.80 3,161,071 +0.61(+4.28%)
Apr 23, 2007 13.83 14.33 13.83 14.19 376,183 +0.36(+2.62%)
Apr 20, 2007 13.70 13.85 13.58 13.83 313,069 +0.30(+2.19%)
Apr 19, 2007 13.26 13.59 13.15 13.53 281,701 +0.28(+2.09%)
Apr 18, 2007 13.20 13.28 13.19 13.26 292,309 +0.05(+0.40%)
Apr 17, 2007 13.26 13.30 13.15 13.20 282,004 -0.08(-0.60%)
Apr 16, 2007 12.37 13.42 12.37 13.28 309,887 +0.36(+2.76%)
Apr 13, 2007 12.62 12.99 12.57 12.93 251,092 +0.30(+2.35%)
Apr 12, 2007 12.76 12.77 12.57 12.63 168,202 -0.16(-1.29%)
Apr 11, 2007 12.87 12.89 12.76 12.80 319,888 -0.09(-0.72%)
Apr 10, 2007 12.52 12.90 12.37 12.89 325,495 +0.35(+2.79%)
Apr 09, 2007 12.56 12.59 12.45 12.54 407,172 +0.02(+0.16%)
Apr 05, 2007 12.39 12.59 12.33 12.52 258,365 +0.13(+1.01%)
Apr 04, 2007 12.52 12.58 12.35 12.39 291,854 -0.08(-0.64%)
Apr 03, 2007 12.31 12.57 12.27 12.47 343,224 +0.13(+1.01%)
Apr 02, 2007 12.41 12.50 12.27 12.35 218,512 +0.02(+0.16%)
Mar 30, 2007 12.46 12.53 11.98 12.33 290,036 -0.13(-1.06%)
Mar 29, 2007 12.33 12.46 12.23 12.46 243,969 +0.20(+1.67%)
Mar 28, 2007 12.08 12.38 11.97 12.25 591,589 +0.13(+1.09%)
Mar 27, 2007 12.30 12.30 12.09 12.12 312,160 -0.24(-1.92%)
Mar 26, 2007 12.48 12.51 12.21 12.36 276,549 -0.10(-0.79%)
Mar 23, 2007 12.51 12.58 12.35 12.46 275,337 -0.02(-0.16%)
Mar 22, 2007 12.47 12.55 12.37 12.48 375,653 +0.02(+0.16%)
Mar 21, 2007 12.27 12.48 12.19 12.46 352,771 +0.19(+1.56%)
Mar 20, 2007 12.04 12.27 11.95 12.27 275,489 +0.18(+1.53%)
Mar 19, 2007 12.01 12.34 11.99 12.08 301,855 +0.15(+1.22%)
Mar 16, 2007 11.94 12.01 11.82 11.94 372,470 +0.00(+0.00%)
Mar 15, 2007 12.01 12.08 11.86 11.94 303,825 -0.10(-0.82%)
Mar 14, 2007 11.88 12.10 11.86 12.04 290,339 +0.11(+0.94%)
Mar 13, 2007 12.29 12.34 11.88 11.92 343,527 -0.36(-2.95%)
Mar 12, 2007 11.95 12.47 11.90 12.29 428,386 +0.40(+3.39%)
Mar 09, 2007 11.97 11.98 11.79 11.89 322,919 -0.02(-0.17%)
Mar 08, 2007 11.77 11.94 11.69 11.90 456,723 +0.26(+2.21%)
Mar 07, 2007 11.59 11.78 11.48 11.65 469,452 +0.02(+0.17%)
Mar 06, 2007 11.38 11.68 11.34 11.63 467,179 +0.34(+2.98%)
Mar 05, 2007 11.22 11.41 11.06 11.29 476,120 -0.03(-0.29%)
Mar 02, 2007 11.35 11.43 11.22 11.32 319,433 -0.13(-1.10%)
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.