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

Marine Products Corp (NY: MPX )

10.36 -0.14 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2016 5.717 5.848 5.705 5.733 42,767 -0.08(-1.33%)
Apr 28, 2016 5.943 5.985 5.789 5.810 17,475 -0.18(-3.04%)
Apr 27, 2016 6.335 6.335 5.950 5.992 47,470 -0.01(-0.12%)
Apr 26, 2016 5.957 5.999 5.945 5.999 27,491 +0.11(+1.90%)
Apr 25, 2016 5.774 5.950 5.768 5.887 36,901 +0.09(+1.57%)
Apr 22, 2016 5.705 5.845 5.705 5.796 52,715 +0.10(+1.72%)
Apr 21, 2016 5.684 5.789 5.636 5.698 6,704 +0.05(+0.87%)
Apr 20, 2016 5.670 5.705 5.649 5.649 7,118 -0.10(-1.71%)
Apr 19, 2016 5.726 5.866 5.670 5.747 12,362 +0.09(+1.61%)
Apr 18, 2016 5.614 5.740 5.586 5.656 19,726 +0.02(+0.37%)
Apr 15, 2016 5.467 5.635 5.467 5.635 14,382 +0.13(+2.42%)
Apr 14, 2016 5.502 5.502 5.465 5.502 7,730 +0.05(+0.90%)
Apr 13, 2016 5.320 5.460 5.236 5.453 20,378 +0.18(+3.45%)
Apr 12, 2016 5.229 5.292 5.166 5.271 7,736 +0.07(+1.35%)
Apr 11, 2016 5.264 5.264 5.201 5.201 9,539 +0.04(+0.81%)
Apr 08, 2016 5.285 5.285 5.103 5.159 12,732 -0.05(-0.94%)
Apr 07, 2016 5.250 5.299 5.201 5.208 9,229 -0.07(-1.33%)
Apr 06, 2016 5.284 5.341 5.264 5.278 11,371 +0.01(+0.27%)
Apr 05, 2016 5.332 5.332 5.257 5.264 9,534 -0.01(-0.27%)
Apr 04, 2016 5.334 5.341 5.250 5.278 15,172 -0.04(-0.79%)
Apr 01, 2016 5.292 5.348 5.292 5.320 5,227 +0.01(+0.13%)
Mar 31, 2016 5.420 5.425 5.306 5.313 11,407 +0.00(+0.00%)
Mar 30, 2016 5.285 5.418 5.178 5.313 17,960 +0.04(+0.66%)
Mar 29, 2016 5.131 5.285 5.040 5.278 16,956 +0.16(+3.15%)
Mar 28, 2016 5.117 5.145 5.096 5.117 4,431 +0.02(+0.41%)
Mar 24, 2016 5.033 5.096 5.096 5.096 5,143 +0.01(+0.14%)
Mar 23, 2016 5.166 5.166 5.075 5.089 13,564 -0.02(-0.41%)
Mar 22, 2016 5.138 5.201 5.054 5.110 6,008 -0.06(-1.22%)
Mar 21, 2016 5.173 5.194 5.152 5.173 8,803 -0.06(-1.07%)
Mar 18, 2016 5.208 5.250 5.208 5.229 34,618 +0.07(+1.36%)
Mar 17, 2016 5.117 5.236 5.117 5.159 13,024 -0.02(-0.41%)
Mar 16, 2016 5.236 5.236 5.152 5.180 5,073 +0.05(+0.96%)
Mar 15, 2016 5.334 5.334 5.110 5.131 10,726 -0.19(-3.55%)
Mar 14, 2016 5.285 5.383 5.285 5.320 17,868 +0.08(+1.47%)
Mar 11, 2016 5.236 5.250 5.138 5.243 10,739 +0.02(+0.40%)
Mar 10, 2016 5.271 5.411 5.215 5.222 15,769 -0.01(-0.27%)
Mar 09, 2016 5.194 5.250 5.173 5.236 6,516 +0.06(+1.08%)
Mar 08, 2016 5.131 5.243 5.131 5.180 16,177 -0.01(-0.27%)
Mar 07, 2016 5.215 5.250 5.173 5.194 19,502 -0.04(-0.67%)
Mar 04, 2016 5.165 5.250 5.131 5.229 11,876 -0.01(-0.27%)
Mar 03, 2016 5.250 5.250 5.208 5.243 31,488 +0.00(+0.00%)
Mar 02, 2016 5.250 5.250 5.131 5.243 16,387 +0.03(+0.54%)
Mar 01, 2016 5.145 5.243 5.019 5.215 14,413 +0.07(+1.36%)
Feb 29, 2016 4.893 5.180 4.893 5.145 36,896 +0.27(+5.45%)
Feb 26, 2016 5.013 5.019 4.795 4.879 19,975 -0.13(-2.65%)
Feb 25, 2016 5.005 5.014 4.949 5.012 10,467 +0.08(+1.56%)
Feb 24, 2016 4.893 4.935 4.893 4.935 4,233 +0.06(+1.15%)
Feb 23, 2016 4.984 5.075 4.830 4.879 24,699 -0.11(-2.11%)
Feb 22, 2016 5.159 5.194 4.963 4.984 24,816 -0.08(-1.66%)
Feb 19, 2016 5.096 5.096 5.054 5.068 14,422 -0.04(-0.69%)
Feb 18, 2016 5.194 5.222 5.096 5.103 10,350 -0.10(-1.88%)
Feb 17, 2016 5.201 5.425 5.103 5.201 25,125 +0.00(+0.00%)
Feb 16, 2016 5.033 5.250 4.886 5.201 16,875 +0.15(+3.05%)
Feb 12, 2016 5.033 5.047 5.047 5.047 17,000 +0.01(+0.28%)
Feb 11, 2016 5.180 5.180 5.005 5.033 9,944 -0.23(-4.39%)
Feb 10, 2016 5.131 5.355 4.921 5.264 25,266 +0.22(+4.30%)
Feb 09, 2016 5.061 5.145 4.977 5.047 6,828 -0.08(-1.50%)
Feb 08, 2016 4.970 5.180 4.970 5.124 20,523 +0.11(+2.23%)
Feb 05, 2016 5.345 5.345 5.012 5.012 39,850 -0.30(-5.62%)
Feb 04, 2016 5.269 5.359 5.269 5.310 9,417 +0.12(+2.27%)
Feb 03, 2016 5.345 5.345 5.033 5.192 16,748 -0.09(-1.71%)
Feb 02, 2016 5.387 5.387 5.146 5.282 14,506 -0.18(-3.30%)
Feb 01, 2016 5.234 5.831 5.234 5.463 93,226 +0.05(+0.90%)
Jan 29, 2016 4.609 5.414 4.541 5.414 73,884 +0.81(+17.65%)
Jan 28, 2016 4.567 4.706 4.502 4.602 14,576 +0.17(+3.76%)
Jan 27, 2016 4.338 4.609 4.338 4.436 34,753 +0.43(+10.75%)
Jan 26, 2016 3.971 4.005 3.929 4.005 20,623 +0.11(+2.85%)
Jan 25, 2016 3.964 3.977 3.880 3.894 5,990 -0.10(-2.43%)
Jan 22, 2016 3.853 3.991 3.849 3.991 13,533 +0.23(+6.09%)
Jan 21, 2016 3.693 3.811 3.660 3.762 21,565 +0.08(+2.07%)
Jan 20, 2016 3.505 3.790 3.415 3.686 28,393 +0.06(+1.72%)
Jan 19, 2016 3.839 3.839 3.547 3.623 20,417 -0.11(-2.97%)
Jan 15, 2016 3.776 3.735 3.735 3.735 17,719 -0.16(-4.10%)
Jan 14, 2016 3.908 3.991 3.853 3.894 9,188 +0.03(+0.72%)
Jan 13, 2016 3.950 4.047 3.853 3.866 16,954 -0.08(-2.11%)
Jan 12, 2016 4.109 4.109 3.846 3.950 19,886 -0.08(-1.90%)
Jan 11, 2016 3.964 4.078 3.957 4.026 9,094 +0.07(+1.75%)
Jan 08, 2016 4.019 4.102 3.922 3.957 24,723 -0.01(-0.35%)
Jan 07, 2016 3.901 4.047 3.901 3.971 33,255 +0.01(+0.35%)
Jan 06, 2016 3.984 4.075 3.929 3.957 18,810 -0.07(-1.72%)
Jan 05, 2016 4.075 4.178 3.991 4.026 19,619 -0.08(-1.86%)
Jan 04, 2016 4.179 4.276 4.075 4.102 32,651 -0.09(-2.15%)
Dec 31, 2015 4.193 4.193 4.193 4.193 28,668 +0.00(+0.00%)
Dec 30, 2015 4.200 4.311 4.186 4.193 21,331 -0.05(-1.15%)
Dec 29, 2015 4.276 4.359 4.200 4.241 12,428 -0.02(-0.49%)
Dec 28, 2015 4.207 4.380 4.207 4.262 25,899 +0.00(+0.00%)
Dec 24, 2015 4.193 4.262 4.262 4.262 8,499 +0.07(+1.66%)
Dec 23, 2015 4.151 4.220 4.151 4.193 21,151 +0.01(+0.17%)
Dec 22, 2015 4.165 4.213 4.095 4.186 12,461 +0.10(+2.38%)
Dec 21, 2015 4.061 4.116 4.033 4.089 26,891 +0.27(+7.09%)
Dec 18, 2015 4.172 4.276 3.818 3.818 154,203 -0.37(-8.79%)
Dec 17, 2015 4.429 4.429 4.179 4.186 17,212 -0.10(-2.27%)
Dec 16, 2015 4.436 4.436 4.255 4.283 21,236 +0.00(+0.00%)
Dec 15, 2015 4.276 4.311 4.269 4.283 22,793 +0.01(+0.16%)
Dec 14, 2015 4.373 4.415 4.269 4.276 22,253 -0.01(-0.32%)
Dec 11, 2015 4.581 4.644 4.186 4.290 24,767 -0.39(-8.31%)
Dec 10, 2015 4.824 4.824 4.648 4.679 16,084 -0.13(-2.74%)
Dec 09, 2015 4.824 4.880 4.797 4.810 7,227 +0.01(+0.29%)
Dec 08, 2015 4.699 4.852 4.699 4.797 7,419 -0.01(-0.14%)
Dec 07, 2015 4.866 4.894 4.804 4.804 10,612 -0.08(-1.70%)
Dec 04, 2015 4.797 4.887 4.797 4.887 6,765 +0.09(+1.88%)
Dec 03, 2015 4.824 4.845 4.797 4.797 7,934 -0.06(-1.29%)
Dec 02, 2015 4.894 4.908 4.824 4.859 9,470 +0.01(+0.29%)
Dec 01, 2015 4.846 4.880 4.831 4.845 4,549 -0.03(-0.57%)
Nov 30, 2015 4.935 4.963 4.838 4.873 15,143 -0.05(-0.99%)
Nov 27, 2015 4.894 4.922 4.873 4.922 4,576 +0.02(+0.43%)
Nov 25, 2015 4.713 4.901 4.901 4.901 16,855 +0.17(+3.67%)
Nov 24, 2015 4.665 4.790 4.665 4.727 7,422 +0.06(+1.34%)
Nov 23, 2015 4.762 4.762 4.665 4.665 12,504 -0.06(-1.18%)
Nov 20, 2015 4.720 4.776 4.713 4.720 14,102 +0.02(+0.44%)
Nov 19, 2015 4.741 4.755 4.665 4.699 28,568 -0.08(-1.74%)
Nov 18, 2015 4.776 4.790 4.679 4.783 22,511 +0.03(+0.58%)
Nov 17, 2015 4.762 4.769 4.741 4.755 7,025 +0.03(+0.59%)
Nov 16, 2015 4.720 4.755 4.720 4.727 9,813 +0.02(+0.44%)
Nov 13, 2015 4.824 4.824 4.706 4.706 10,320 -0.16(-3.28%)
Nov 12, 2015 4.991 4.991 4.866 4.866 12,112 -0.09(-1.82%)
Nov 11, 2015 5.033 5.033 4.956 4.956 6,671 -0.08(-1.52%)
Nov 10, 2015 5.012 5.033 4.977 5.033 11,183 +0.02(+0.42%)
Nov 09, 2015 5.033 5.033 4.942 5.012 5,743 -0.01(-0.28%)
Nov 06, 2015 4.915 5.026 4.901 5.026 8,526 +0.05(+0.98%)
Nov 05, 2015 4.936 4.998 4.936 4.977 8,223 +0.01(+0.28%)
Nov 04, 2015 4.970 4.970 4.943 4.963 11,702 +0.05(+0.98%)
Nov 03, 2015 4.873 4.970 4.873 4.915 12,948 +0.01(+0.28%)
Nov 02, 2015 4.722 4.901 4.722 4.901 15,373 +0.02(+0.42%)
Oct 30, 2015 4.880 4.880 4.846 4.880 12,201 +0.02(+0.43%)
Oct 29, 2015 4.880 4.880 4.853 4.860 14,460 -0.02(-0.42%)
Oct 28, 2015 4.873 4.880 4.839 4.880 50,647 +0.02(+0.43%)
Oct 27, 2015 4.880 4.880 4.843 4.860 17,702 -0.01(-0.14%)
Oct 26, 2015 4.873 4.880 4.822 4.867 6,694 -0.01(-0.28%)
Oct 23, 2015 4.880 4.880 4.846 4.880 17,393 +0.00(+0.00%)
Oct 22, 2015 4.825 4.880 4.777 4.880 10,089 +0.07(+1.43%)
Oct 21, 2015 4.880 4.880 4.804 4.811 5,013 -0.07(-1.41%)
Oct 20, 2015 4.873 4.880 4.836 4.880 5,083 +0.01(+0.14%)
Oct 19, 2015 4.763 4.880 4.763 4.873 6,757 +0.00(+0.00%)
Oct 16, 2015 4.880 4.880 4.860 4.873 22,858 +0.00(+0.00%)
Oct 15, 2015 4.873 4.880 4.763 4.873 21,015 +0.08(+1.58%)
Oct 14, 2015 4.839 4.853 4.777 4.798 5,419 -0.06(-1.28%)
Oct 13, 2015 4.867 4.880 4.832 4.860 18,416 +0.00(+0.00%)
Oct 12, 2015 4.867 4.880 4.804 4.860 8,079 -0.01(-0.28%)
Oct 09, 2015 4.880 4.880 4.832 4.873 5,993 -0.01(-0.14%)
Oct 08, 2015 4.867 4.880 4.853 4.880 22,872 +0.01(+0.28%)
Oct 07, 2015 4.832 4.880 4.804 4.867 24,683 +0.03(+0.71%)
Oct 06, 2015 4.735 4.839 4.733 4.832 15,045 +0.01(+0.14%)
Oct 05, 2015 4.802 4.853 4.708 4.825 35,620 -0.01(-0.14%)
Oct 02, 2015 4.735 4.832 4.735 4.832 9,069 +0.06(+1.30%)
Oct 01, 2015 4.839 4.839 4.666 4.770 16,866 -0.02(-0.43%)
Sep 30, 2015 4.687 4.804 4.687 4.791 18,496 +0.09(+1.91%)
Sep 29, 2015 4.639 4.749 4.611 4.701 12,864 +0.13(+2.87%)
Sep 28, 2015 4.604 4.625 4.487 4.570 14,960 +0.01(+0.15%)
Sep 25, 2015 4.666 4.666 4.556 4.563 24,789 -0.08(-1.64%)
Sep 24, 2015 4.577 4.646 4.570 4.639 17,085 -0.06(-1.32%)
Sep 23, 2015 4.763 4.763 4.680 4.701 14,064 +0.03(+0.74%)
Sep 22, 2015 4.646 4.701 4.646 4.666 13,705 +0.01(+0.15%)
Sep 21, 2015 4.687 4.694 4.604 4.660 6,853 +0.06(+1.35%)
Sep 18, 2015 4.418 4.639 4.418 4.597 63,524 +0.10(+2.30%)
Sep 17, 2015 4.501 4.574 4.459 4.494 12,949 +0.03(+0.62%)
Sep 16, 2015 4.587 4.625 4.439 4.466 10,066 -0.16(-3.43%)
Sep 15, 2015 4.611 4.694 4.584 4.625 11,011 +0.04(+0.90%)
Sep 14, 2015 4.625 4.663 4.508 4.584 10,221 -0.06(-1.19%)
Sep 11, 2015 4.411 4.639 4.411 4.639 7,096 +0.19(+4.19%)
Sep 10, 2015 4.425 4.515 4.425 4.452 17,989 +0.06(+1.41%)
Sep 09, 2015 4.618 4.618 4.356 4.390 7,537 -0.19(-4.22%)
Sep 08, 2015 4.867 4.867 4.439 4.584 17,743 -0.24(-5.01%)
Sep 04, 2015 4.742 4.825 4.825 4.825 7,532 +0.04(+0.87%)
Sep 03, 2015 4.804 4.811 4.777 4.784 3,249 -0.04(-0.86%)
Sep 02, 2015 4.708 4.860 4.708 4.825 11,964 +0.19(+4.02%)
Sep 01, 2015 4.880 4.887 4.625 4.639 12,827 -0.21(-4.27%)
Aug 31, 2015 4.880 4.880 4.798 4.846 8,073 +0.01(+0.14%)
Aug 28, 2015 4.639 4.860 4.639 4.839 16,908 +0.19(+4.16%)
Aug 27, 2015 4.763 4.832 4.535 4.646 25,429 -0.07(-1.46%)
Aug 26, 2015 4.742 4.742 4.625 4.715 12,397 +0.08(+1.79%)
Aug 25, 2015 5.039 5.039 4.632 4.632 20,747 -0.08(-1.76%)
Aug 24, 2015 4.694 4.829 4.252 4.715 49,772 -0.08(-1.58%)
Aug 21, 2015 4.777 4.901 4.777 4.791 29,340 -0.16(-3.21%)
Aug 20, 2015 4.956 5.067 4.943 4.949 10,898 -0.03(-0.69%)
Aug 19, 2015 5.081 5.081 4.942 4.984 14,440 -0.15(-2.96%)
Aug 18, 2015 5.136 5.205 5.115 5.136 12,096 -0.04(-0.80%)
Aug 17, 2015 4.943 5.212 4.943 5.177 19,281 +0.23(+4.75%)
Aug 14, 2015 4.811 4.963 4.777 4.943 12,165 +0.13(+2.73%)
Aug 13, 2015 4.784 4.885 4.784 4.811 3,901 -0.02(-0.43%)
Aug 12, 2015 4.818 4.860 4.763 4.832 8,962 +0.00(+0.00%)
Aug 11, 2015 4.839 4.860 4.715 4.832 15,658 -0.07(-1.41%)
Aug 10, 2015 4.798 4.977 4.798 4.901 32,288 +0.16(+3.35%)
Aug 07, 2015 4.487 4.825 4.487 4.742 60,899 +0.26(+5.69%)
Aug 06, 2015 4.487 4.521 4.390 4.487 36,989 +0.07(+1.56%)
Aug 05, 2015 4.246 4.459 4.240 4.418 53,916 +0.19(+4.38%)
Aug 04, 2015 4.253 4.322 4.226 4.233 89,307 -0.03(-0.80%)
Aug 03, 2015 4.266 4.315 4.219 4.267 61,207 -0.01(-0.16%)
Jul 31, 2015 4.233 4.308 4.233 4.274 71,781 +0.05(+1.30%)
Jul 30, 2015 4.226 4.253 4.219 4.219 40,611 -0.01(-0.16%)
Jul 29, 2015 3.972 4.349 3.972 4.226 110,168 +0.27(+6.76%)
Jul 28, 2015 3.951 3.986 3.951 3.958 13,386 +0.01(+0.35%)
Jul 27, 2015 4.075 4.075 3.938 3.945 11,186 +0.00(+0.00%)
Jul 24, 2015 4.253 4.253 3.931 3.945 70,412 -0.29(-6.96%)
Jul 23, 2015 4.240 4.263 4.233 4.240 22,321 +0.00(+0.00%)
Jul 22, 2015 4.253 4.288 4.240 4.240 7,645 +0.00(+0.00%)
Jul 21, 2015 4.240 4.281 4.240 4.240 11,568 +0.00(+0.00%)
Jul 20, 2015 4.308 4.308 4.212 4.240 11,565 -0.08(-1.75%)
Jul 17, 2015 4.315 4.342 4.294 4.315 12,770 +0.01(+0.32%)
Jul 16, 2015 4.322 4.329 4.281 4.301 14,009 +0.03(+0.64%)
Jul 15, 2015 4.329 4.349 4.246 4.274 22,264 -0.08(-1.73%)
Jul 14, 2015 4.329 4.356 4.329 4.349 10,741 +0.01(+0.32%)
Jul 13, 2015 4.294 4.349 4.274 4.336 9,088 +0.07(+1.61%)
Jul 10, 2015 4.308 4.330 4.222 4.267 38,780 -0.01(-0.16%)
Jul 09, 2015 4.356 4.356 4.253 4.274 14,571 -0.07(-1.58%)
Jul 08, 2015 4.356 4.356 4.260 4.342 10,698 -0.04(-0.94%)
Jul 07, 2015 4.315 4.390 4.260 4.384 16,205 +0.05(+1.27%)
Jul 06, 2015 4.342 4.342 4.253 4.329 10,565 -0.01(-0.32%)
Jul 02, 2015 4.390 4.342 4.342 4.342 4,518 -0.04(-0.94%)
Jul 01, 2015 4.342 4.432 4.329 4.384 11,546 +0.10(+2.40%)
Jun 30, 2015 4.336 4.390 4.253 4.281 44,130 -0.05(-1.11%)
Jun 29, 2015 4.404 4.404 4.288 4.329 29,836 -0.09(-2.02%)
Jun 26, 2015 4.459 4.459 4.370 4.418 67,061 -0.03(-0.62%)
Jun 25, 2015 4.500 4.521 4.432 4.445 22,585 +0.03(+0.62%)
Jun 24, 2015 4.514 4.528 4.349 4.418 55,634 -0.07(-1.53%)
Jun 23, 2015 4.480 4.541 4.438 4.487 35,954 +0.01(+0.15%)
Jun 22, 2015 4.452 4.569 4.452 4.480 31,932 +0.06(+1.40%)
Jun 19, 2015 4.507 4.562 4.418 4.418 128,538 -0.16(-3.59%)
Jun 18, 2015 4.576 4.665 4.562 4.583 40,828 +0.01(+0.15%)
Jun 17, 2015 4.610 4.679 4.555 4.576 22,871 -0.03(-0.74%)
Jun 16, 2015 4.493 4.672 4.493 4.610 21,763 +0.09(+1.97%)
Jun 15, 2015 4.569 4.569 4.507 4.521 29,432 -0.01(-0.15%)
Jun 12, 2015 4.528 4.624 4.507 4.528 29,423 +0.00(+0.00%)
Jun 11, 2015 4.535 4.589 4.514 4.528 40,634 +0.01(+0.15%)
Jun 10, 2015 4.507 4.530 4.500 4.521 40,384 +0.08(+1.70%)
Jun 09, 2015 4.438 4.480 4.438 4.445 16,737 +0.03(+0.78%)
Jun 08, 2015 4.329 4.418 4.329 4.411 40,111 +0.06(+1.42%)
Jun 05, 2015 4.377 4.436 4.349 4.349 25,215 -0.03(-0.63%)
Jun 04, 2015 4.308 4.384 4.308 4.377 29,054 +0.04(+0.95%)
Jun 03, 2015 4.325 4.390 4.281 4.336 38,977 +0.05(+1.28%)
Jun 02, 2015 4.116 4.377 4.116 4.281 36,237 +0.15(+3.65%)
Jun 01, 2015 4.329 4.329 4.082 4.130 90,409 -0.10(-2.43%)
May 29, 2015 4.274 4.315 4.205 4.233 27,124 -0.06(-1.44%)
May 28, 2015 4.267 4.308 4.267 4.294 26,092 +0.05(+1.13%)
May 27, 2015 4.240 4.315 4.205 4.246 34,409 -0.01(-0.16%)
May 26, 2015 4.390 4.390 4.240 4.253 33,764 -0.17(-3.88%)
May 22, 2015 4.432 4.425 4.425 4.425 22,302 -0.03(-0.62%)
May 21, 2015 4.514 4.528 4.445 4.452 31,138 -0.06(-1.37%)
May 20, 2015 4.411 4.521 4.404 4.514 22,056 +0.11(+2.49%)
May 19, 2015 4.487 4.493 4.377 4.404 30,610 -0.08(-1.68%)
May 18, 2015 4.459 4.562 4.459 4.480 37,817 -0.02(-0.46%)
May 15, 2015 4.596 4.603 4.480 4.500 15,776 -0.09(-1.94%)
May 14, 2015 4.624 4.624 4.555 4.589 24,944 +0.05(+1.06%)
May 13, 2015 4.685 4.685 4.514 4.541 23,709 -0.05(-1.05%)
May 12, 2015 4.603 4.677 4.569 4.589 15,829 -0.02(-0.45%)
May 11, 2015 4.617 4.665 4.569 4.610 23,192 +0.01(+0.30%)
May 08, 2015 4.644 4.658 4.535 4.596 21,364 +0.05(+1.06%)
May 07, 2015 4.466 4.607 4.315 4.548 42,668 -0.10(-2.07%)
May 06, 2015 4.685 4.747 4.515 4.644 101,304 -0.05(-1.02%)
May 05, 2015 4.733 4.794 4.576 4.692 25,686 -0.08(-1.57%)
May 04, 2015 4.958 4.958 4.733 4.767 17,500 -0.16(-3.32%)
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.