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

Stoneridge Inc (NY: SRI )

15.32 +0.52 (+3.51%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 30, 2009 2.350 2.370 1.960 1.960 0 -0.35(-15.15%)
Jan 29, 2009 2.790 2.810 2.280 2.310 122,239 -0.58(-20.07%)
Jan 28, 2009 2.940 2.970 2.740 2.890 80,439 +0.00(+0.00%)
Jan 27, 2009 3.050 3.050 2.780 2.890 80,680 -0.15(-4.93%)
Jan 26, 2009 2.940 3.200 2.900 3.040 123,655 +0.07(+2.36%)
Jan 23, 2009 2.560 3.040 2.500 2.970 98,867 +0.30(+11.24%)
Jan 22, 2009 2.800 2.850 2.630 2.670 57,866 -0.06(-2.20%)
Jan 21, 2009 2.930 2.980 2.570 2.730 154,016 -0.11(-3.87%)
Jan 20, 2009 3.310 3.310 2.840 2.840 59,785 -0.58(-16.96%)
Jan 16, 2009 3.780 3.780 3.360 3.420 93,071 -0.31(-8.31%)
Jan 15, 2009 3.530 3.920 3.300 3.730 84,635 +0.20(+5.67%)
Jan 14, 2009 4.200 4.200 3.480 3.530 81,952 -0.72(-16.94%)
Jan 13, 2009 4.400 4.530 4.200 4.250 123,167 -0.21(-4.71%)
Jan 12, 2009 4.740 4.740 4.360 4.460 203,110 -0.27(-5.71%)
Jan 09, 2009 4.790 4.790 4.260 4.730 209,128 -0.01(-0.21%)
Jan 08, 2009 4.520 4.790 4.470 4.740 299,165 +0.14(+3.04%)
Jan 07, 2009 4.620 4.750 4.460 4.600 234,734 -0.05(-1.08%)
Jan 06, 2009 4.750 4.800 4.510 4.650 272,890 -0.11(-2.31%)
Jan 05, 2009 4.540 4.760 4.330 4.760 306,808 +0.27(+6.01%)
Jan 02, 2009 4.610 4.640 4.470 4.490 0 -0.07(-1.54%)
Jan 01, 2009 4.520 4.600 4.340 4.560 0 +0.00(+0.00%)
Dec 31, 2008 4.520 4.600 4.340 4.560 256,270 +0.03(+0.66%)
Dec 30, 2008 3.740 4.550 3.670 4.530 430,882 +0.83(+22.43%)
Dec 29, 2008 3.660 3.860 3.620 3.700 366,946 +0.13(+3.64%)
Dec 26, 2008 3.920 3.920 3.370 3.570 157,400 -0.36(-9.16%)
Dec 24, 2008 3.520 3.950 3.430 3.930 304,087 +0.41(+11.65%)
Dec 23, 2008 3.620 3.740 3.390 3.520 147,813 -0.08(-2.22%)
Dec 22, 2008 3.690 3.700 3.100 3.600 560,151 -0.10(-2.70%)
Dec 19, 2008 3.230 3.740 3.180 3.700 180,351 +0.65(+21.31%)
Dec 18, 2008 3.690 3.730 3.010 3.050 94,893 -0.64(-17.34%)
Dec 17, 2008 3.620 3.730 3.570 3.690 121,507 +0.01(+0.27%)
Dec 16, 2008 3.760 3.770 3.580 3.680 91,336 +0.01(+0.27%)
Dec 15, 2008 3.940 4.000 3.500 3.670 195,959 -0.26(-6.62%)
Dec 12, 2008 3.890 4.050 3.820 3.930 103,845 -0.12(-2.96%)
Dec 11, 2008 4.000 4.360 3.880 4.050 219,405 -0.05(-1.22%)
Dec 10, 2008 3.860 4.190 3.810 4.100 87,999 +0.28(+7.33%)
Dec 09, 2008 4.210 4.360 3.750 3.820 63,591 -0.45(-10.54%)
Dec 08, 2008 3.810 4.370 3.600 4.270 164,947 +0.58(+15.72%)
Dec 05, 2008 3.670 3.800 3.570 3.690 0 -0.01(-0.27%)
Dec 04, 2008 3.940 3.980 3.590 3.700 95,457 -0.29(-7.27%)
Dec 03, 2008 3.820 4.100 3.600 3.990 148,414 +0.27(+7.26%)
Dec 02, 2008 3.440 3.780 3.440 3.720 184,342 +0.29(+8.45%)
Dec 01, 2008 4.490 4.530 3.420 3.430 74,155 -1.18(-25.60%)
Nov 28, 2008 4.570 4.610 4.460 4.610 20,600 +0.02(+0.44%)
Nov 26, 2008 3.630 4.650 3.580 4.590 126,445 +0.79(+20.79%)
Nov 25, 2008 4.810 5.150 3.650 3.800 339,607 -1.00(-20.83%)
Nov 24, 2008 3.020 5.100 3.020 4.800 197,829 +1.88(+64.38%)
Nov 21, 2008 2.490 2.960 2.450 2.920 133,200 +0.50(+20.66%)
Nov 20, 2008 2.750 2.750 2.320 2.420 115,974 -0.37(-13.26%)
Nov 19, 2008 3.300 3.300 2.790 2.790 182,267 -0.51(-15.45%)
Nov 18, 2008 3.830 3.880 3.220 3.300 139,875 -0.51(-13.39%)
Nov 17, 2008 4.220 4.220 3.750 3.810 100,799 -0.48(-11.19%)
Nov 14, 2008 4.860 4.870 4.270 4.290 0 -0.67(-13.51%)
Nov 13, 2008 4.310 4.960 3.940 4.960 131,584 +0.67(+15.62%)
Nov 12, 2008 4.770 4.800 4.270 4.290 101,777 -0.49(-10.25%)
Nov 11, 2008 4.750 5.020 4.660 4.780 169,474 +0.00(+0.00%)
Nov 10, 2008 5.130 5.340 4.770 4.780 172,269 -0.21(-4.21%)
Nov 07, 2008 4.970 5.040 3.350 4.990 156,091 +0.02(+0.40%)
Nov 06, 2008 5.180 5.290 4.960 4.970 156,757 -0.21(-4.05%)
Nov 05, 2008 5.470 5.710 5.150 5.180 103,108 -0.29(-5.30%)
Nov 04, 2008 5.690 5.750 5.340 5.470 192,402 -0.20(-3.53%)
Nov 03, 2008 5.800 5.800 5.580 5.670 188,139 -0.02(-0.35%)
Oct 31, 2008 5.620 5.750 5.500 5.690 200,864 +0.08(+1.43%)
Oct 30, 2008 5.710 5.750 5.470 5.610 147,820 +0.02(+0.36%)
Oct 29, 2008 5.900 5.950 5.480 5.590 141,344 -0.17(-2.95%)
Oct 28, 2008 6.060 6.210 5.330 5.760 121,129 -0.18(-3.03%)
Oct 27, 2008 6.530 6.530 5.890 5.940 98,170 -0.69(-10.41%)
Oct 24, 2008 6.670 7.440 6.500 6.630 105,070 -0.74(-10.04%)
Oct 23, 2008 7.070 7.550 6.940 7.370 126,208 +0.17(+2.36%)
Oct 22, 2008 7.580 7.860 7.090 7.200 60,054 -0.63(-8.05%)
Oct 21, 2008 8.130 8.440 7.830 7.830 80,902 -0.43(-5.21%)
Oct 20, 2008 7.630 8.290 7.610 8.260 119,943 +0.69(+9.11%)
Oct 17, 2008 7.500 7.970 7.290 7.570 0 -0.30(-3.81%)
Oct 16, 2008 7.200 7.890 6.890 7.870 196,812 +0.68(+9.46%)
Oct 15, 2008 8.320 8.620 7.190 7.190 69,562 -1.28(-15.11%)
Oct 14, 2008 8.370 8.780 7.950 8.470 216,281 +0.22(+2.67%)
Oct 13, 2008 7.530 8.310 7.480 8.250 193,310 +0.79(+10.59%)
Oct 10, 2008 6.840 7.940 6.110 7.460 276,700 +0.22(+3.04%)
Oct 09, 2008 7.970 8.740 7.200 7.240 226,303 -0.51(-6.58%)
Oct 08, 2008 7.920 8.530 7.550 7.750 230,919 -0.54(-6.51%)
Oct 07, 2008 9.220 9.410 8.260 8.290 117,664 -0.88(-9.60%)
Oct 06, 2008 9.400 9.630 8.370 9.170 159,600 -0.48(-4.97%)
Oct 03, 2008 9.400 10.39 9.260 9.650 0 +0.37(+3.99%)
Oct 02, 2008 10.21 10.21 9.220 9.280 129,654 -1.04(-10.08%)
Oct 01, 2008 11.25 11.25 10.23 10.32 144,778 -0.93(-8.27%)
Sep 30, 2008 11.05 11.37 10.80 11.25 99,414 +0.39(+3.59%)
Sep 29, 2008 11.87 12.08 10.82 10.86 104,729 -1.26(-10.40%)
Sep 26, 2008 12.24 12.44 11.74 12.12 0 -0.34(-2.73%)
Sep 25, 2008 13.10 13.36 12.43 12.46 110,868 -0.55(-4.23%)
Sep 24, 2008 12.95 13.09 12.50 13.01 249,852 +0.04(+0.31%)
Sep 23, 2008 13.22 13.25 12.92 12.97 193,027 -0.36(-2.70%)
Sep 22, 2008 13.85 14.00 13.21 13.33 83,705 -0.72(-5.12%)
Sep 19, 2008 14.82 14.95 12.79 14.05 0 +0.34(+2.48%)
Sep 18, 2008 12.10 13.71 12.05 13.71 192,501 +1.86(+15.70%)
Sep 17, 2008 12.84 12.90 11.82 11.85 191,604 -1.29(-9.82%)
Sep 16, 2008 12.39 13.55 12.05 13.14 179,405 +0.47(+3.71%)
Sep 15, 2008 12.63 13.06 12.11 12.67 141,450 -0.44(-3.36%)
Sep 12, 2008 12.71 13.20 12.57 13.11 0 +0.14(+1.08%)
Sep 11, 2008 12.46 13.02 12.18 12.97 132,457 +0.43(+3.43%)
Sep 10, 2008 12.33 12.61 12.17 12.54 130,879 +0.46(+3.81%)
Sep 09, 2008 12.15 12.44 11.99 12.08 293,222 -0.02(-0.17%)
Sep 08, 2008 12.39 12.39 11.72 12.10 271,239 +0.15(+1.26%)
Sep 05, 2008 11.49 12.05 11.46 11.95 0 +0.26(+2.22%)
Sep 04, 2008 12.20 12.20 11.64 11.69 153,855 -0.74(-5.95%)
Sep 03, 2008 12.77 12.77 12.04 12.43 154,472 -0.34(-2.66%)
Sep 02, 2008 12.75 13.40 12.38 12.77 145,871 +0.07(+0.55%)
Aug 29, 2008 13.62 13.62 12.62 12.70 0 -0.93(-6.82%)
Aug 28, 2008 12.86 13.79 12.86 13.63 222,176 +0.76(+5.91%)
Aug 27, 2008 13.99 14.01 12.53 12.87 374,719 -1.27(-8.98%)
Aug 26, 2008 14.14 14.15 14.01 14.14 78,382 -0.04(-0.28%)
Aug 25, 2008 14.06 14.63 14.03 14.18 174,176 +0.10(+0.71%)
Aug 22, 2008 14.08 14.53 13.99 14.08 0 +0.03(+0.21%)
Aug 21, 2008 15.10 15.21 14.00 14.05 148,459 -1.23(-8.05%)
Aug 20, 2008 15.45 16.18 15.21 15.28 127,256 -0.04(-0.26%)
Aug 19, 2008 15.75 16.00 15.20 15.32 86,809 -0.45(-2.85%)
Aug 18, 2008 16.73 16.76 15.69 15.77 82,632 -0.86(-5.17%)
Aug 15, 2008 17.01 17.01 16.34 16.63 0 -0.15(-0.89%)
Aug 14, 2008 16.05 17.00 15.75 16.78 177,563 +0.73(+4.55%)
Aug 13, 2008 15.71 16.46 15.63 16.05 122,897 +0.35(+2.23%)
Aug 12, 2008 15.36 16.23 15.31 15.70 168,641 +0.32(+2.08%)
Aug 11, 2008 15.56 15.99 15.13 15.38 164,107 -0.41(-2.60%)
Aug 08, 2008 14.03 15.97 14.03 15.79 147,983 +1.60(+11.28%)
Aug 07, 2008 14.97 14.97 14.05 14.19 132,095 -0.97(-6.40%)
Aug 06, 2008 15.36 15.40 14.61 15.16 231,598 -0.24(-1.56%)
Aug 05, 2008 14.30 15.56 14.12 15.40 182,735 +1.37(+9.76%)
Aug 04, 2008 13.74 14.25 13.48 14.03 325,506 +0.24(+1.74%)
Aug 01, 2008 13.37 14.42 13.00 13.79 375,896 +0.62(+4.71%)
Jul 31, 2008 15.70 16.00 13.08 13.17 504,692 -4.92(-27.20%)
Jul 30, 2008 17.56 18.20 17.50 18.09 152,700 +0.44(+2.49%)
Jul 29, 2008 17.65 17.80 17.51 17.65 166,082 +0.03(+0.17%)
Jul 28, 2008 17.90 18.15 17.50 17.62 84,894 -0.42(-2.33%)
Jul 25, 2008 17.84 18.25 17.65 18.04 134,098 +0.37(+2.09%)
Jul 24, 2008 18.08 18.27 17.54 17.67 114,099 -0.37(-2.05%)
Jul 23, 2008 17.79 18.59 17.79 18.04 174,985 +0.07(+0.39%)
Jul 22, 2008 17.51 18.58 17.51 17.97 163,411 +0.28(+1.58%)
Jul 21, 2008 18.68 18.78 17.63 17.69 152,638 -1.06(-5.65%)
Jul 18, 2008 18.66 18.95 17.03 18.75 153,236 -0.06(-0.32%)
Jul 17, 2008 19.09 19.36 18.19 18.81 243,347 -0.25(-1.31%)
Jul 16, 2008 17.42 19.23 17.27 19.06 186,490 +1.71(+9.86%)
Jul 15, 2008 17.09 17.67 16.72 17.35 132,861 +0.05(+0.29%)
Jul 14, 2008 16.89 17.54 16.58 17.30 191,102 +0.65(+3.90%)
Jul 11, 2008 16.63 16.98 16.13 16.65 210,249 -0.16(-0.95%)
Jul 10, 2008 16.11 17.02 16.11 16.81 213,003 +0.71(+4.41%)
Jul 09, 2008 16.59 16.64 15.97 16.10 153,544 -0.35(-2.13%)
Jul 08, 2008 15.81 16.71 15.81 16.45 248,865 +0.77(+4.91%)
Jul 07, 2008 15.99 16.60 15.32 15.68 137,738 -0.20(-1.26%)
Jul 04, 2008 15.73 16.33 15.45 15.88 64,200 +0.00(+0.00%)
Jul 03, 2008 15.73 16.33 15.45 15.88 64,200 +0.23(+1.47%)
Jul 02, 2008 16.88 17.13 15.60 15.65 162,129 -1.28(-7.56%)
Jul 01, 2008 16.84 17.15 16.60 16.93 196,671 -0.13(-0.76%)
Jun 30, 2008 17.27 17.83 16.92 17.06 245,958 -0.17(-0.99%)
Jun 27, 2008 16.90 17.38 16.60 17.23 324,066 +0.32(+1.89%)
Jun 26, 2008 16.93 17.10 16.41 16.91 273,007 -0.28(-1.63%)
Jun 25, 2008 16.20 17.48 16.20 17.19 132,731 +0.99(+6.11%)
Jun 24, 2008 16.91 16.93 16.15 16.20 125,631 -0.86(-5.04%)
Jun 23, 2008 17.52 17.61 17.04 17.06 135,823 -0.37(-2.12%)
Jun 20, 2008 17.43 17.57 16.59 17.43 169,085 -0.17(-0.97%)
Jun 19, 2008 17.76 17.84 17.33 17.60 196,198 +0.01(+0.06%)
Jun 18, 2008 17.37 17.75 17.30 17.59 108,986 -0.04(-0.23%)
Jun 17, 2008 17.72 18.07 17.51 17.63 99,692 -0.22(-1.23%)
Jun 16, 2008 17.54 17.98 17.40 17.85 277,098 +0.33(+1.88%)
Jun 13, 2008 17.27 17.69 17.15 17.52 292,567 +0.38(+2.22%)
Jun 12, 2008 17.08 17.77 17.08 17.14 120,436 +0.08(+0.47%)
Jun 11, 2008 17.48 17.60 17.06 17.06 121,268 -0.52(-2.96%)
Jun 10, 2008 17.37 17.79 17.11 17.58 137,067 +0.36(+2.09%)
Jun 09, 2008 16.97 17.66 16.94 17.22 139,758 +0.25(+1.47%)
Jun 06, 2008 17.70 17.70 16.97 16.97 147,560 -1.01(-5.62%)
Jun 05, 2008 17.90 18.16 17.66 17.98 153,076 +0.13(+0.73%)
Jun 04, 2008 16.95 17.90 16.82 17.85 253,472 +0.90(+5.31%)
Jun 03, 2008 16.91 17.14 16.65 16.95 125,772 +0.24(+1.44%)
Jun 02, 2008 16.83 17.05 16.48 16.71 142,280 -0.02(-0.12%)
May 30, 2008 16.54 16.97 16.33 16.73 98,816 +0.29(+1.76%)
May 29, 2008 16.30 16.74 16.19 16.44 154,242 +0.09(+0.55%)
May 28, 2008 16.74 16.78 16.17 16.35 151,381 -0.28(-1.68%)
May 27, 2008 16.12 16.85 16.07 16.63 170,250 +0.68(+4.26%)
May 26, 2008 16.27 16.57 15.76 15.95 0 +0.00(+0.00%)
May 23, 2008 16.27 16.57 15.76 15.95 138,018 -0.43(-2.63%)
May 22, 2008 16.11 17.10 16.09 16.38 135,097 +0.18(+1.11%)
May 21, 2008 16.70 16.90 16.12 16.20 104,666 -0.65(-3.86%)
May 20, 2008 16.71 17.11 16.66 16.85 86,750 +0.10(+0.60%)
May 19, 2008 16.66 17.18 16.65 16.75 166,444 +0.01(+0.06%)
May 16, 2008 17.12 17.12 16.46 16.74 124,826 -0.37(-2.16%)
May 15, 2008 16.30 17.14 16.21 17.11 153,278 +0.70(+4.27%)
May 14, 2008 15.94 16.72 15.94 16.41 189,389 +0.51(+3.21%)
May 13, 2008 15.82 16.17 15.51 15.90 145,589 +0.08(+0.51%)
May 12, 2008 15.40 16.18 15.40 15.82 136,567 +0.38(+2.46%)
May 09, 2008 15.11 15.50 15.00 15.44 59,585 +0.21(+1.38%)
May 08, 2008 15.34 15.40 14.95 15.23 154,113 -0.11(-0.72%)
May 07, 2008 15.44 15.98 15.06 15.34 213,885 -0.08(-0.52%)
May 06, 2008 14.11 15.97 14.08 15.42 203,318 +1.33(+9.44%)
May 05, 2008 14.10 14.22 12.74 14.09 340,481 -0.65(-4.41%)
May 02, 2008 15.89 18.74 14.58 14.74 312,284 -0.26(-1.73%)
May 01, 2008 14.59 15.07 14.57 15.00 133,518 +0.43(+2.95%)
Apr 30, 2008 14.50 14.65 14.43 14.57 117,038 +0.14(+0.97%)
Apr 29, 2008 14.20 14.46 14.05 14.43 87,220 +0.19(+1.33%)
Apr 28, 2008 13.85 14.68 13.78 14.24 253,776 +0.19(+1.35%)
Apr 25, 2008 14.16 14.16 13.63 14.05 65,016 -0.03(-0.21%)
Apr 24, 2008 13.85 14.10 13.59 14.08 137,346 +0.28(+2.03%)
Apr 23, 2008 13.68 13.99 13.59 13.80 121,926 +0.07(+0.51%)
Apr 22, 2008 13.54 13.79 13.22 13.73 109,337 +0.11(+0.81%)
Apr 21, 2008 14.00 14.00 13.41 13.62 143,668 -0.41(-2.92%)
Apr 18, 2008 14.00 14.10 13.91 14.03 106,557 +0.27(+1.96%)
Apr 17, 2008 13.42 13.89 13.41 13.76 63,700 +0.33(+2.46%)
Apr 16, 2008 13.01 13.58 13.00 13.43 105,463 +0.39(+2.99%)
Apr 15, 2008 13.17 13.20 12.96 13.04 215,561 -0.05(-0.38%)
Apr 14, 2008 13.28 13.45 12.84 13.09 153,797 -0.09(-0.68%)
Apr 11, 2008 13.92 14.14 13.15 13.18 111,000 -0.72(-5.18%)
Apr 10, 2008 13.49 13.96 13.30 13.90 96,300 +0.41(+3.04%)
Apr 09, 2008 13.95 14.13 13.46 13.49 82,300 -0.51(-3.64%)
Apr 08, 2008 14.00 14.20 13.52 14.00 194,100 -0.07(-0.50%)
Apr 07, 2008 14.23 14.44 13.93 14.07 94,300 +0.22(+1.59%)
Apr 04, 2008 13.80 14.14 13.76 13.85 118,800 +0.07(+0.51%)
Apr 03, 2008 13.61 13.98 13.49 13.78 174,725 +0.17(+1.25%)
Apr 02, 2008 13.66 13.89 13.59 13.61 110,300 -0.16(-1.16%)
Apr 01, 2008 13.65 13.80 13.64 13.77 125,400 +0.32(+2.38%)
Mar 31, 2008 13.45 13.65 13.24 13.45 75,300 +0.25(+1.89%)
Mar 28, 2008 13.70 13.88 13.01 13.20 95,300 -0.60(-4.35%)
Mar 27, 2008 14.03 14.09 13.61 13.80 91,600 -0.18(-1.29%)
Mar 26, 2008 14.00 14.21 13.80 13.98 139,900 -0.17(-1.20%)
Mar 25, 2008 13.99 14.23 13.91 14.15 156,200 +0.34(+2.46%)
Mar 24, 2008 13.12 14.07 13.12 13.81 212,610 +0.74(+5.66%)
Mar 21, 2008 13.30 13.47 13.01 13.07 263,305 +0.00(+0.00%)
Mar 20, 2008 13.30 13.47 13.01 13.07 263,305 +0.45(+3.57%)
Mar 19, 2008 12.42 12.95 12.42 12.62 173,357 +0.26(+2.10%)
Mar 18, 2008 12.82 12.82 12.16 12.36 160,300 -0.13(-1.04%)
Mar 17, 2008 11.94 12.79 11.94 12.49 174,527 +0.22(+1.79%)
Mar 14, 2008 12.70 12.70 11.92 12.27 107,000 -0.18(-1.45%)
Mar 13, 2008 11.94 12.61 11.82 12.45 235,200 +0.36(+2.98%)
Mar 12, 2008 12.06 12.25 11.60 12.09 236,206 -0.11(-0.90%)
Mar 11, 2008 11.16 12.20 11.16 12.20 220,500 +1.14(+10.31%)
Mar 10, 2008 11.70 11.77 10.97 11.06 60,200 -0.54(-4.66%)
Mar 07, 2008 10.95 11.95 10.71 11.60 290,000 +0.42(+3.76%)
Mar 06, 2008 12.03 12.07 11.18 11.18 455,095 -0.85(-7.07%)
Mar 05, 2008 11.51 12.05 11.41 12.03 357,000 +0.62(+5.43%)
Mar 04, 2008 11.20 11.49 10.89 11.41 76,740 +0.16(+1.42%)
Mar 03, 2008 10.80 11.29 10.64 11.25 126,200 +0.47(+4.36%)
Feb 29, 2008 10.72 10.92 10.62 10.78 86,900 -0.01(-0.09%)
Feb 28, 2008 11.26 11.40 10.58 10.79 90,300 -0.49(-4.34%)
Feb 27, 2008 11.88 11.88 11.13 11.28 86,400 -0.60(-5.05%)
Feb 26, 2008 11.09 12.35 10.99 11.88 111,711 +0.75(+6.74%)
Feb 25, 2008 10.79 11.26 10.49 11.13 85,600 +0.43(+4.02%)
Feb 22, 2008 10.97 10.97 10.39 10.70 77,158 -0.15(-1.38%)
Feb 21, 2008 11.44 11.61 10.80 10.85 66,000 -0.53(-4.66%)
Feb 20, 2008 10.87 11.47 10.57 11.38 62,800 +0.50(+4.60%)
Feb 19, 2008 10.56 11.24 10.56 10.88 88,079 +0.32(+3.03%)
Feb 18, 2008 10.98 11.07 10.36 10.56 0 +0.00(+0.00%)
Feb 15, 2008 10.98 11.07 10.36 10.56 99,700 -0.50(-4.52%)
Feb 14, 2008 11.28 11.49 10.91 11.06 157,900 -0.17(-1.51%)
Feb 13, 2008 10.55 11.25 10.46 11.23 116,800 +0.89(+8.61%)
Feb 12, 2008 9.790 10.41 9.790 10.34 153,934 +0.41(+4.13%)
Feb 11, 2008 9.000 10.01 8.920 9.930 159,500 +1.01(+11.32%)
Feb 08, 2008 9.400 9.550 8.920 8.920 76,600 -0.52(-5.51%)
Feb 07, 2008 9.280 9.620 9.180 9.440 73,000 +0.15(+1.61%)
Feb 06, 2008 9.080 9.740 9.080 9.290 102,800 +0.36(+4.03%)
Feb 05, 2008 9.280 9.330 8.920 8.930 64,300 -0.59(-6.20%)
Feb 04, 2008 9.170 9.580 8.830 9.520 119,000 +0.35(+3.82%)
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.