American Axle & Manufacturing (NY: AXL )

5.650 -0.160 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 22.95 23.47 22.56 23.05 906,900 +0.42(+1.83%)
Aug 30, 2007 22.24 23.03 22.02 22.63 880,187 -0.02(-0.09%)
Aug 29, 2007 21.94 22.74 21.86 22.65 658,091 +0.91(+4.18%)
Aug 28, 2007 22.57 22.67 21.73 21.74 777,386 -0.93(-4.10%)
Aug 27, 2007 22.61 22.93 22.53 22.67 769,089 -0.08(-0.35%)
Aug 24, 2007 22.23 22.78 21.99 22.75 771,011 +0.61(+2.77%)
Aug 23, 2007 23.28 23.35 21.87 22.14 1,155,809 -0.91(-3.94%)
Aug 22, 2007 23.00 23.30 22.57 23.05 1,027,408 +0.29(+1.26%)
Aug 21, 2007 23.56 23.40 22.07 22.76 1,171,695 -0.80(-3.40%)
Aug 20, 2007 23.49 23.77 23.04 23.56 826,156 +0.27(+1.15%)
Aug 17, 2007 23.08 23.72 22.43 23.29 1,145,084 +1.22(+5.51%)
Aug 16, 2007 23.41 23.11 21.53 22.08 1,960,413 -1.33(-5.70%)
Aug 15, 2007 24.26 24.74 23.36 23.41 1,000,392 -0.76(-3.15%)
Aug 14, 2007 24.27 25.17 24.08 24.17 1,346,437 -0.27(-1.09%)
Aug 13, 2007 22.93 25.70 23.50 24.44 2,948,968 +1.51(+6.60%)
Aug 10, 2007 21.94 23.15 21.27 22.93 1,717,170 +0.98(+4.46%)
Aug 09, 2007 24.53 24.88 21.82 21.95 2,394,588 -2.58(-10.52%)
Aug 08, 2007 23.74 24.80 22.83 24.53 2,668,186 +0.99(+4.20%)
Aug 07, 2007 22.27 23.91 21.98 23.54 2,110,670 +1.27(+5.73%)
Aug 06, 2007 23.33 23.41 21.74 22.27 1,486,271 -0.78(-3.39%)
Aug 03, 2007 23.96 24.66 22.98 23.05 1,267,211 -1.61(-6.53%)
Aug 02, 2007 24.32 25.10 24.22 24.66 2,637,022 +0.69(+2.89%)
Aug 01, 2007 23.88 24.36 23.43 23.97 2,094,885 +0.05(+0.21%)
Jul 31, 2007 23.81 24.61 23.86 23.92 2,013,129 +0.11(+0.46%)
Jul 30, 2007 23.99 24.10 22.86 23.81 2,389,023 -0.27(-1.11%)
Jul 27, 2007 24.83 24.95 21.89 24.08 4,294,495 +0.66(+2.83%)
Jul 26, 2007 25.75 25.75 22.14 23.41 4,384,041 -2.33(-9.06%)
Jul 25, 2007 27.80 27.81 25.58 25.75 2,669,343 -1.90(-6.86%)
Jul 24, 2007 28.29 28.29 27.46 27.64 969,633 -0.74(-2.61%)
Jul 23, 2007 28.46 29.23 28.19 28.38 1,012,635 +0.10(+0.35%)
Jul 20, 2007 29.19 29.29 28.17 28.29 912,566 -0.98(-3.34%)
Jul 19, 2007 29.51 29.62 29.14 29.26 333,275 +0.00(+0.00%)
Jul 18, 2007 29.40 29.62 29.13 29.26 660,621 -0.29(-0.97%)
Jul 17, 2007 29.68 30.02 29.55 29.55 720,724 -0.27(-0.90%)
Jul 16, 2007 29.99 29.99 29.59 29.82 653,741 -0.08(-0.26%)
Jul 13, 2007 30.14 30.23 29.81 29.90 469,487 -0.34(-1.11%)
Jul 12, 2007 29.76 30.26 29.61 30.23 273,395 +0.67(+2.27%)
Jul 11, 2007 29.29 29.65 29.08 29.56 399,975 +0.25(+0.84%)
Jul 10, 2007 29.71 29.90 29.28 29.31 491,140 -0.71(-2.37%)
Jul 09, 2007 29.62 30.18 29.45 30.02 773,946 +0.59(+2.01%)
Jul 06, 2007 29.15 29.55 28.91 29.43 523,519 +0.17(+0.57%)
Jul 05, 2007 29.99 29.95 28.68 29.26 1,434,769 -0.72(-2.41%)
Jul 03, 2007 30.16 30.44 29.94 29.99 297,173 -0.19(-0.62%)
Jul 02, 2007 29.53 30.64 29.49 30.17 1,057,662 +0.90(+3.07%)
Jun 29, 2007 29.54 29.60 29.16 29.27 515,191 -0.11(-0.37%)
Jun 28, 2007 29.38 29.74 29.28 29.38 601,712 +0.00(+0.00%)
Jun 27, 2007 28.71 29.40 28.62 29.38 398,128 +0.44(+1.54%)
Jun 26, 2007 28.84 29.12 28.67 28.94 564,498 +0.28(+0.97%)
Jun 25, 2007 29.25 29.25 28.61 28.66 476,975 -0.59(-2.03%)
Jun 22, 2007 29.54 29.66 29.18 29.25 813,805 -0.41(-1.37%)
Jun 21, 2007 29.09 29.73 28.89 29.66 525,340 +0.48(+1.66%)
Jun 20, 2007 29.18 29.84 29.13 29.18 735,395 +0.12(+0.41%)
Jun 19, 2007 28.58 29.27 28.58 29.06 471,207 +0.38(+1.31%)
Jun 18, 2007 28.62 28.81 28.47 28.68 512,591 +0.05(+0.17%)
Jun 15, 2007 29.15 29.16 28.55 28.63 465,035 +0.17(+0.59%)
Jun 14, 2007 28.29 28.86 28.16 28.46 836,072 +0.25(+0.88%)
Jun 13, 2007 27.98 28.26 27.74 28.22 699,779 +0.33(+1.17%)
Jun 12, 2007 28.17 28.29 27.69 27.89 701,398 -0.41(-1.43%)
Jun 11, 2007 28.41 28.76 28.20 28.30 290,419 -0.17(-0.59%)
Jun 08, 2007 27.97 28.55 27.92 28.46 394,612 +0.44(+1.59%)
Jun 07, 2007 28.38 28.46 27.87 28.02 592,647 -0.54(-1.90%)
Jun 06, 2007 28.63 28.81 28.00 28.56 610,738 -0.06(-0.21%)
Jun 05, 2007 28.85 29.01 28.41 28.62 753,507 -0.44(-1.53%)
Jun 04, 2007 28.66 29.10 28.59 29.07 1,108,405 +0.41(+1.41%)
Jun 01, 2007 28.66 28.87 28.36 28.66 1,006,362 +0.18(+0.62%)
May 31, 2007 28.38 28.72 28.11 28.48 649,592 +0.10(+0.35%)
May 30, 2007 28.10 28.43 27.92 28.38 663,657 +0.21(+0.74%)
May 29, 2007 28.34 28.38 27.98 28.18 684,095 -0.12(-0.42%)
May 25, 2007 28.34 28.57 28.17 28.30 676,203 +0.04(+0.14%)
May 24, 2007 28.76 28.90 28.18 28.26 428,508 -0.49(-1.72%)
May 23, 2007 29.15 29.26 28.65 28.75 733,169 -0.40(-1.36%)
May 22, 2007 28.89 29.15 28.62 29.15 601,227 +0.17(+0.58%)
May 21, 2007 28.79 29.30 28.79 28.98 714,891 +0.10(+0.34%)
May 18, 2007 28.91 29.08 28.60 28.88 755,429 +0.05(+0.17%)
May 17, 2007 28.27 29.08 28.26 28.83 1,105,319 +0.56(+1.99%)
May 16, 2007 28.07 28.28 27.86 28.27 549,826 +0.34(+1.20%)
May 15, 2007 28.01 28.51 27.76 27.93 727,199 -0.08(-0.28%)
May 14, 2007 28.01 28.56 28.01 28.01 933,915 +0.23(+0.82%)
May 11, 2007 27.67 27.92 27.61 27.78 597,382 +0.23(+0.82%)
May 10, 2007 27.57 28.05 27.39 27.55 1,576,324 -0.11(-0.39%)
May 09, 2007 27.79 27.87 27.52 27.66 965,889 -0.15(-0.53%)
May 08, 2007 27.75 27.94 27.55 27.81 386,214 +0.06(+0.21%)
May 07, 2007 27.54 27.92 27.42 27.75 832,024 +0.21(+0.75%)
May 04, 2007 27.72 27.81 27.42 27.54 913,476 -0.18(-0.64%)
May 03, 2007 27.88 27.97 27.62 27.72 575,830 -0.25(-0.88%)
May 02, 2007 27.43 27.99 27.43 27.97 986,176 +0.60(+2.20%)
May 01, 2007 27.63 27.63 26.78 27.37 1,811,998 -0.26(-0.93%)
Apr 30, 2007 27.62 28.02 27.55 27.62 1,919,829 +0.10(+0.36%)
Apr 27, 2007 28.86 30.32 27.16 27.52 2,627,254 -0.61(-2.18%)
Apr 26, 2007 27.54 28.40 27.54 28.14 1,517,840 +0.59(+2.15%)
Apr 25, 2007 27.18 27.62 27.18 27.54 1,308,797 +0.55(+2.05%)
Apr 24, 2007 27.33 27.57 26.97 26.99 1,055,739 -0.31(-1.12%)
Apr 23, 2007 26.89 27.54 26.85 27.30 659,710 +0.45(+1.69%)
Apr 20, 2007 26.92 27.14 26.65 26.84 826,864 +0.34(+1.27%)
Apr 19, 2007 26.56 26.74 26.23 26.51 1,044,910 +0.06(+0.22%)
Apr 18, 2007 26.75 26.96 26.41 26.45 1,446,608 -0.30(-1.11%)
Apr 17, 2007 28.17 28.26 26.71 26.74 2,113,503 -1.66(-5.85%)
Apr 16, 2007 28.60 28.72 28.20 28.40 1,054,936 +0.05(+0.17%)
Apr 13, 2007 28.46 28.53 27.99 28.35 864,605 -0.11(-0.38%)
Apr 12, 2007 28.13 28.61 27.82 28.46 783,760 +0.34(+1.19%)
Apr 11, 2007 28.02 28.41 27.77 28.13 2,041,764 -0.60(-2.10%)
Apr 10, 2007 28.37 28.99 27.98 28.73 1,300,399 +0.46(+1.64%)
Apr 09, 2007 27.87 28.34 27.86 28.27 873,003 +0.39(+1.38%)
Apr 05, 2007 27.40 27.88 27.28 27.88 685,310 +0.49(+1.80%)
Apr 04, 2007 27.77 27.95 27.27 27.39 939,480 -0.44(-1.60%)
Apr 03, 2007 27.67 28.32 27.58 27.83 937,356 +0.32(+1.15%)
Apr 02, 2007 27.03 27.65 26.94 27.51 894,049 +0.48(+1.79%)
Mar 30, 2007 27.32 27.46 26.79 27.03 989,161 -0.29(-1.05%)
Mar 29, 2007 27.92 27.94 27.04 27.32 897,692 -0.10(-0.36%)
Mar 28, 2007 27.60 27.64 27.24 27.42 978,739 -0.22(-0.79%)
Mar 27, 2007 27.83 28.27 27.56 27.63 942,819 -0.20(-0.71%)
Mar 26, 2007 27.60 27.86 27.40 27.83 723,051 +0.14(+0.50%)
Mar 23, 2007 27.82 27.84 27.48 27.69 1,314,742 -0.14(-0.50%)
Mar 22, 2007 27.60 28.01 27.46 27.83 948,384 +0.43(+1.55%)
Mar 21, 2007 27.38 28.54 27.06 27.41 2,081,833 +0.69(+2.59%)
Mar 20, 2007 26.68 27.07 26.50 26.71 1,084,475 +0.13(+0.48%)
Mar 19, 2007 25.68 26.84 25.62 26.59 853,981 +1.05(+4.10%)
Mar 16, 2007 25.92 25.91 25.44 25.54 902,448 -0.38(-1.45%)
Mar 15, 2007 25.76 25.91 25.44 25.91 783,760 +0.20(+0.77%)
Mar 14, 2007 25.50 25.89 25.26 25.72 1,213,645 +0.02(+0.08%)
Mar 13, 2007 26.46 26.24 25.70 25.70 544,969 -0.76(-2.88%)
Mar 12, 2007 26.02 26.59 25.95 26.46 1,093,480 +0.17(+0.64%)
Mar 09, 2007 26.66 26.82 26.06 26.29 1,125,049 -0.28(-1.04%)
Mar 08, 2007 26.31 27.04 25.69 26.57 1,533,625 +0.39(+1.47%)
Mar 07, 2007 24.21 26.78 24.21 26.18 3,662,356 +2.21(+9.24%)
Mar 06, 2007 23.47 24.09 23.20 23.97 1,303,131 +0.66(+2.84%)
Mar 05, 2007 23.11 23.62 22.86 23.30 1,164,308 -0.07(-0.30%)
Mar 02, 2007 24.02 24.04 23.36 23.37 723,658 -0.85(-3.51%)
Mar 01, 2007 23.92 24.51 23.64 24.22 1,237,131 +0.00(+0.00%)
Feb 28, 2007 24.39 24.51 23.57 24.22 1,308,696 -0.15(-0.61%)
Feb 27, 2007 25.33 25.37 24.23 24.37 1,124,746 -1.41(-5.48%)
Feb 26, 2007 25.88 25.89 25.46 25.79 1,015,969 -0.01(-0.04%)
Feb 23, 2007 25.51 25.87 25.39 25.79 1,009,701 +0.28(+1.08%)
Feb 22, 2007 25.38 25.59 25.12 25.52 985,114 +0.14(+0.55%)
Feb 21, 2007 25.10 25.60 25.10 25.38 871,486 +0.09(+0.35%)
Feb 20, 2007 25.05 25.45 24.90 25.29 792,664 +0.14(+0.55%)
Feb 16, 2007 25.33 25.45 24.70 25.15 1,786,683 -0.17(-0.66%)
Feb 15, 2007 24.95 25.44 24.73 25.32 818,567 +0.36(+1.42%)
Feb 14, 2007 25.02 25.21 24.82 24.96 860,434 +0.00(+0.00%)
Feb 13, 2007 24.79 24.98 24.23 24.96 1,099,246 +0.33(+1.32%)
Feb 12, 2007 25.00 25.18 24.41 24.64 781,616 -0.38(-1.50%)
Feb 09, 2007 24.94 25.52 24.57 25.01 2,884,413 -0.03(-0.12%)
Feb 08, 2007 24.37 25.09 24.17 25.04 1,563,170 +0.68(+2.80%)
Feb 07, 2007 24.33 24.47 24.10 24.36 976,210 -0.01(-0.04%)
Feb 06, 2007 23.37 24.52 23.36 24.37 2,255,158 +1.08(+4.62%)
Feb 05, 2007 23.62 24.39 23.20 23.29 3,327,189 +1.21(+5.46%)
Feb 02, 2007 21.30 22.57 21.23 22.09 3,250,290 +1.38(+6.68%)
Feb 01, 2007 20.54 20.73 20.35 20.71 1,264,580 +0.17(+0.82%)
Jan 31, 2007 20.30 20.61 20.00 20.54 1,327,921 -0.29(-1.38%)
Jan 30, 2007 20.69 20.85 20.28 20.82 874,521 +0.14(+0.67%)
Jan 29, 2007 20.78 21.09 20.49 20.69 734,080 -0.10(-0.48%)
Jan 26, 2007 20.12 20.82 20.06 20.78 1,277,430 +0.69(+3.44%)
Jan 25, 2007 19.82 20.16 19.71 20.09 833,137 +0.33(+1.65%)
Jan 24, 2007 19.85 19.90 19.67 19.77 1,614,268 -0.08(-0.40%)
Jan 23, 2007 19.12 20.02 19.06 19.85 956,985 +0.72(+3.77%)
Jan 22, 2007 19.27 19.36 18.94 19.12 475,659 -0.11(-0.57%)
Jan 19, 2007 18.94 19.26 18.78 19.23 716,474 +0.25(+1.30%)
Jan 18, 2007 19.18 19.30 18.90 18.99 589,793 -0.23(-1.18%)
Jan 17, 2007 19.07 19.45 18.97 19.21 514,311 +0.08(+0.41%)
Jan 16, 2007 18.77 19.13 18.68 19.13 736,508 +0.38(+2.00%)
Jan 12, 2007 18.65 18.83 18.48 18.76 659,306 +0.00(+0.00%)
Jan 11, 2007 17.47 18.81 17.47 18.76 2,314,856 +1.28(+7.35%)
Jan 10, 2007 17.30 17.55 17.21 17.47 768,583 +0.02(+0.11%)
Jan 09, 2007 17.27 17.57 17.16 17.45 894,555 +0.28(+1.61%)
Jan 08, 2007 17.75 17.78 17.13 17.18 1,757,947 -0.54(-3.07%)
Jan 05, 2007 18.15 18.21 17.70 17.72 1,271,865 -0.65(-3.55%)
Jan 04, 2007 18.32 18.59 18.04 18.37 1,075,875 -0.01(-0.05%)
Jan 03, 2007 18.78 19.04 18.31 18.38 1,006,666 -0.39(-2.05%)
Dec 29, 2006 18.92 19.07 18.70 18.77 417,681 -0.14(-0.73%)
Dec 28, 2006 19.07 19.13 18.76 18.91 310,833 -0.25(-1.29%)
Dec 27, 2006 18.93 19.20 18.88 19.15 357,174 +0.18(+0.94%)
Dec 26, 2006 18.43 19.05 18.43 18.98 389,755 +0.48(+2.62%)
Dec 22, 2006 18.53 18.64 18.34 18.49 587,871 -0.04(-0.21%)
Dec 21, 2006 18.58 18.63 18.29 18.53 597,787 +0.10(+0.54%)
Dec 20, 2006 18.15 18.84 18.15 18.43 712,427 +0.35(+1.91%)
Dec 19, 2006 17.84 18.16 17.75 18.09 489,926 +0.02(+0.11%)
Dec 18, 2006 18.35 18.39 18.02 18.07 389,957 -0.29(-1.56%)
Dec 15, 2006 18.47 18.64 18.35 18.35 440,245 -0.06(-0.32%)
Dec 14, 2006 18.23 18.58 18.18 18.41 497,211 +0.23(+1.25%)
Dec 13, 2006 18.41 18.43 18.03 18.18 911,149 -0.11(-0.59%)
Dec 12, 2006 18.28 18.38 18.04 18.29 774,654 +0.02(+0.11%)
Dec 11, 2006 18.02 18.53 17.95 18.27 971,454 +0.32(+1.76%)
Dec 08, 2006 17.69 18.00 17.47 17.96 523,620 +0.17(+0.94%)
Dec 07, 2006 17.90 18.05 17.70 17.79 633,808 -0.11(-0.61%)
Dec 06, 2006 18.02 18.15 17.82 17.90 483,956 -0.28(-1.52%)
Dec 05, 2006 18.29 18.35 18.10 18.18 660,520 -0.27(-1.45%)
Dec 04, 2006 18.18 18.53 18.09 18.44 631,582 +0.34(+1.86%)
Dec 01, 2006 17.96 18.19 17.85 18.11 683,185 +0.02(+0.11%)
Nov 30, 2006 17.97 18.17 17.72 18.09 651,717 +0.08(+0.44%)
Nov 29, 2006 18.03 18.28 17.84 18.01 548,207 +0.14(+0.77%)
Nov 28, 2006 17.79 17.90 17.60 17.87 506,722 +0.02(+0.11%)
Nov 27, 2006 18.36 18.37 17.81 17.85 877,961 -0.61(-3.32%)
Nov 24, 2006 18.36 18.63 18.22 18.46 282,097 +0.04(+0.21%)
Nov 22, 2006 18.51 18.54 18.29 18.42 656,675 -0.08(-0.43%)
Nov 21, 2006 18.67 18.71 18.45 18.50 636,540 -0.12(-0.64%)
Nov 20, 2006 18.85 18.92 18.49 18.62 908,923 -0.20(-1.05%)
Nov 17, 2006 19.08 19.17 18.60 18.82 758,566 -0.27(-1.40%)
Nov 16, 2006 19.27 19.31 18.87 19.08 829,090 -0.22(-1.13%)
Nov 15, 2006 19.17 19.37 19.11 19.30 628,850 +0.22(+1.14%)
Nov 14, 2006 18.69 19.10 18.54 19.08 1,074,458 +0.40(+2.12%)
Nov 13, 2006 18.48 18.76 18.34 18.69 840,726 +0.23(+1.23%)
Nov 10, 2006 18.29 18.52 18.19 18.46 996,042 +0.15(+0.81%)
Nov 09, 2006 18.28 18.48 18.11 18.31 838,500 +0.08(+0.43%)
Nov 08, 2006 17.91 18.33 17.83 18.23 888,181 +0.25(+1.37%)
Nov 07, 2006 18.04 18.18 17.92 17.99 1,126,871 -0.10(-0.55%)
Nov 06, 2006 17.81 18.18 17.69 18.09 953,747 +0.44(+2.52%)
Nov 03, 2006 17.69 17.79 17.42 17.64 836,881 -0.03(-0.17%)
Nov 02, 2006 17.69 17.81 17.46 17.67 1,034,390 -0.19(-1.05%)
Nov 01, 2006 18.54 18.60 17.83 17.86 1,389,642 -0.67(-3.63%)
Oct 31, 2006 18.48 18.76 18.42 18.53 1,022,248 +0.01(+0.05%)
Oct 30, 2006 18.58 18.65 18.07 18.52 1,202,252 -0.42(-2.24%)
Oct 27, 2006 18.40 19.50 18.38 18.95 2,176,944 -0.89(-4.48%)
Oct 26, 2006 19.15 19.84 19.15 19.84 1,354,633 +0.71(+3.72%)
Oct 25, 2006 19.24 19.27 18.93 19.12 759,173 -0.07(-0.36%)
Oct 24, 2006 18.93 19.25 18.77 19.19 785,177 +0.12(+0.62%)
Oct 23, 2006 18.62 19.23 18.56 19.07 933,005 +0.30(+1.58%)
Oct 20, 2006 18.91 18.94 18.54 18.78 1,402,897 -0.06(-0.31%)
Oct 19, 2006 18.28 18.93 18.27 18.84 1,218,643 +0.52(+2.86%)
Oct 18, 2006 18.23 18.53 18.15 18.31 931,689 +0.18(+0.98%)
Oct 17, 2006 17.70 18.43 17.49 18.14 2,123,621 +0.43(+2.46%)
Oct 16, 2006 17.74 17.78 17.61 17.70 749,763 -0.04(-0.22%)
Oct 13, 2006 17.69 17.79 17.52 17.74 614,684 +0.05(+0.28%)
Oct 12, 2006 17.59 17.79 17.41 17.69 1,067,173 +0.24(+1.36%)
Oct 11, 2006 17.31 17.79 16.99 17.45 863,998 +0.02(+0.11%)
Oct 10, 2006 17.59 17.85 17.39 17.43 881,402 -0.22(-1.23%)
Oct 09, 2006 16.65 17.86 16.58 17.65 2,076,875 +0.79(+4.69%)
Oct 06, 2006 16.57 17.17 16.44 16.86 2,105,914 +0.06(+0.35%)
Oct 05, 2006 16.65 16.98 16.55 16.80 2,627,409 -0.23(-1.33%)
Oct 04, 2006 17.64 17.98 16.85 17.03 3,167,320 +0.00(+0.00%)
Oct 03, 2006 16.79 17.05 16.35 17.03 1,339,354 +0.24(+1.41%)
Oct 02, 2006 16.90 17.03 16.51 16.79 863,593 +0.30(+1.80%)
Sep 29, 2006 16.67 16.95 16.49 16.49 397,344 -0.18(-1.07%)
Sep 28, 2006 16.80 16.98 16.46 16.67 497,818 -0.07(-0.41%)
Sep 27, 2006 16.59 17.24 16.59 16.74 849,833 +0.03(+0.18%)
Sep 26, 2006 16.25 16.90 16.16 16.71 908,417 +0.26(+1.56%)
Sep 25, 2006 15.74 16.58 15.53 16.46 2,192,122 +0.79(+5.05%)
Sep 22, 2006 15.57 15.73 15.28 15.66 1,728,604 -0.21(-1.31%)
Sep 21, 2006 16.50 16.51 15.77 15.87 2,413,003 -1.39(-8.07%)
Sep 20, 2006 17.30 17.46 17.21 17.27 1,654,639 +0.04(+0.23%)
Sep 19, 2006 17.22 17.30 16.76 17.23 1,048,859 -0.02(-0.11%)
Sep 18, 2006 17.09 17.27 16.85 17.25 648,479 -0.01(-0.06%)
Sep 15, 2006 17.64 17.77 16.96 17.26 898,198 -0.21(-1.19%)
Sep 14, 2006 17.22 17.48 16.83 17.46 499,639 +0.13(+0.74%)
Sep 13, 2006 17.11 17.51 17.00 17.34 556,706 +0.27(+1.56%)
Sep 12, 2006 16.04 17.09 16.04 17.07 515,525 +1.13(+7.07%)
Sep 11, 2006 16.26 16.26 15.85 15.94 741,061 -0.45(-2.77%)
Sep 08, 2006 16.09 16.48 16.00 16.40 389,755 +0.34(+2.09%)
Sep 07, 2006 15.96 16.19 15.67 16.06 495,390 +0.08(+0.49%)
Sep 06, 2006 16.28 16.29 15.86 15.98 533,232 -0.48(-2.94%)
Sep 05, 2006 16.38 16.54 16.20 16.47 388,136 +0.04(+0.24%)
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.