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

Materion Corp (NY: MTRN )

109.27 -4.15 (-3.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Aug 31, 2012 19.48 19.56 19.03 19.37 134,714 +0.14(+0.71%)
Aug 30, 2012 19.11 19.35 19.03 19.24 93,266 -0.02(-0.09%)
Aug 29, 2012 19.17 19.39 18.84 19.25 95,868 +0.11(+0.57%)
Aug 27, 2012 19.31 19.34 19.06 19.15 107,283 -0.10(-0.52%)
Aug 24, 2012 19.06 19.44 19.06 19.25 63,053 +0.07(+0.38%)
Aug 23, 2012 19.22 19.25 19.06 19.17 204,141 -0.11(-0.57%)
Aug 22, 2012 19.08 19.50 19.00 19.28 54,200 +0.07(+0.38%)
Aug 21, 2012 19.15 19.64 18.80 19.21 210,858 +0.19(+1.01%)
Aug 20, 2012 18.63 19.14 18.53 19.02 87,774 +0.26(+1.41%)
Aug 17, 2012 18.67 18.90 18.34 18.75 94,300 +0.06(+0.34%)
Aug 16, 2012 18.15 18.77 18.05 18.69 108,017 +0.50(+2.76%)
Aug 15, 2012 18.01 18.24 17.99 18.19 181,147 +0.16(+0.86%)
Aug 14, 2012 18.24 18.42 17.93 18.03 124,782 -0.05(-0.30%)
Aug 13, 2012 18.39 18.48 17.72 18.09 121,393 -0.35(-1.88%)
Aug 10, 2012 18.15 18.51 18.01 18.43 81,295 +0.18(+1.00%)
Aug 09, 2012 18.09 18.57 17.96 18.25 172,363 +0.08(+0.45%)
Aug 08, 2012 18.14 18.47 17.99 18.17 88,598 -0.04(-0.20%)
Aug 07, 2012 18.42 18.62 18.05 18.21 167,389 -0.02(-0.10%)
Aug 06, 2012 18.31 18.61 18.06 18.22 144,535 -0.01(-0.05%)
Aug 03, 2012 17.90 18.29 17.72 18.23 140,795 +0.87(+4.99%)
Aug 02, 2012 17.71 18.32 17.22 17.37 119,880 -0.47(-2.61%)
Aug 01, 2012 18.11 18.21 17.73 17.83 200,253 -0.07(-0.41%)
Jul 31, 2012 17.57 18.17 17.49 17.91 206,613 +0.23(+1.29%)
Jul 30, 2012 18.31 18.31 17.34 17.68 214,729 -0.68(-3.73%)
Jul 27, 2012 16.04 18.46 16.04 18.36 287,676 +0.33(+1.82%)
Jul 26, 2012 18.25 18.39 17.83 18.03 419,895 +0.23(+1.28%)
Jul 25, 2012 17.88 18.10 17.48 17.80 120,545 +0.09(+0.52%)
Jul 24, 2012 18.02 18.02 17.42 17.71 135,101 -0.18(-1.02%)
Jul 23, 2012 17.85 18.08 17.83 17.90 61,585 -0.39(-2.14%)
Jul 20, 2012 17.85 18.53 17.85 18.29 144,529 +0.19(+1.06%)
Jul 19, 2012 18.27 18.44 17.90 18.10 100,347 -0.07(-0.40%)
Jul 18, 2012 17.91 18.60 17.83 18.17 73,474 +0.26(+1.43%)
Jul 17, 2012 18.27 18.45 17.84 17.91 114,712 -0.25(-1.36%)
Jul 16, 2012 18.34 18.38 17.99 18.16 57,634 -0.26(-1.44%)
Jul 13, 2012 18.10 18.56 18.00 18.42 103,230 +0.44(+2.43%)
Jul 12, 2012 18.03 18.36 17.24 17.99 179,507 -0.15(-0.85%)
Jul 11, 2012 18.45 18.53 17.90 18.14 141,321 -0.30(-1.63%)
Jul 10, 2012 19.78 19.85 18.24 18.44 182,690 -1.10(-5.65%)
Jul 09, 2012 19.85 20.01 19.50 19.55 278,270 -0.53(-2.64%)
Jul 06, 2012 20.35 20.56 19.95 20.08 60,593 -0.61(-2.95%)
Jul 05, 2012 20.76 20.95 20.60 20.69 127,159 -0.16(-0.79%)
Jul 03, 2012 20.55 21.12 20.55 20.85 85,850 +0.28(+1.37%)
Jul 02, 2012 21.02 21.02 20.40 20.57 89,218 -0.44(-2.08%)
Jun 29, 2012 20.55 21.27 20.55 21.01 127,654 +0.99(+4.92%)
Jun 28, 2012 19.54 20.10 19.49 20.02 78,068 +0.23(+1.15%)
Jun 27, 2012 19.26 19.88 19.19 19.79 66,205 +0.68(+3.58%)
Jun 26, 2012 19.14 19.25 18.58 19.11 117,885 -0.05(-0.24%)
Jun 25, 2012 19.61 19.61 19.10 19.15 138,110 -0.90(-4.50%)
Jun 22, 2012 19.99 20.25 19.57 20.06 172,705 +0.24(+1.20%)
Jun 21, 2012 21.00 21.00 19.77 19.82 109,273 -1.22(-5.81%)
Jun 20, 2012 21.57 21.69 20.86 21.04 98,970 -0.51(-2.37%)
Jun 19, 2012 20.31 21.72 20.31 21.55 114,662 +1.40(+6.97%)
Jun 18, 2012 20.34 20.47 20.09 20.15 80,597 -0.34(-1.65%)
Jun 15, 2012 20.42 20.99 20.36 20.49 255,020 +0.10(+0.49%)
Jun 14, 2012 20.24 20.40 19.97 20.39 74,840 +0.21(+1.04%)
Jun 13, 2012 20.41 20.94 19.99 20.18 95,328 -0.35(-1.69%)
Jun 12, 2012 19.88 20.63 19.72 20.52 99,312 +0.78(+3.93%)
Jun 11, 2012 20.75 20.88 19.58 19.75 116,004 -0.64(-3.13%)
Jun 08, 2012 20.16 20.43 19.81 20.39 114,753 +0.11(+0.54%)
Jun 07, 2012 20.79 21.39 20.23 20.28 123,513 -0.17(-0.85%)
Jun 06, 2012 19.93 20.47 19.80 20.45 86,631 +0.85(+4.33%)
Jun 05, 2012 18.82 19.62 18.82 19.60 118,989 +0.60(+3.17%)
Jun 04, 2012 19.41 19.52 18.62 19.00 224,347 -0.37(-1.93%)
Jun 01, 2012 19.73 19.77 18.92 19.37 163,068 -0.78(-3.85%)
May 31, 2012 20.71 20.81 20.07 20.15 116,350 -0.58(-2.82%)
May 30, 2012 21.08 21.13 20.68 20.73 99,259 -0.72(-3.36%)
May 29, 2012 21.13 21.80 21.01 21.45 105,100 +0.61(+2.93%)
May 25, 2012 20.99 21.15 20.63 20.84 95,531 -0.20(-0.95%)
May 24, 2012 21.11 21.33 20.50 21.04 144,486 -0.03(-0.13%)
May 23, 2012 20.57 21.12 20.34 21.07 171,905 +0.19(+0.92%)
May 22, 2012 21.29 21.44 20.68 20.88 205,182 -0.47(-2.18%)
May 21, 2012 21.11 21.54 20.97 21.34 171,105 +0.26(+1.25%)
May 18, 2012 21.03 21.40 20.82 21.08 211,932 +0.03(+0.13%)
May 17, 2012 21.43 21.53 20.95 21.05 233,156 -0.31(-1.45%)
May 16, 2012 21.86 22.08 21.33 21.36 244,700 -0.51(-2.34%)
May 15, 2012 21.89 22.12 21.67 21.87 214,647 -0.02(-0.08%)
May 14, 2012 21.73 22.06 21.73 21.89 163,596 -0.12(-0.54%)
May 11, 2012 21.80 22.44 21.70 22.01 146,428 +0.12(+0.54%)
May 10, 2012 22.17 22.31 21.75 21.89 124,649 +0.00(+0.00%)
May 09, 2012 21.57 22.24 21.57 21.89 218,346 -0.01(-0.04%)
May 08, 2012 21.23 22.05 21.12 21.90 205,251 +0.42(+1.95%)
May 07, 2012 21.65 21.82 21.30 21.48 217,719 -0.26(-1.18%)
May 04, 2012 21.99 22.16 21.50 21.74 214,140 -0.45(-2.01%)
May 03, 2012 22.30 22.50 21.99 22.18 209,166 -0.16(-0.73%)
May 02, 2012 22.45 22.72 21.99 22.35 232,172 -0.12(-0.53%)
May 01, 2012 22.56 23.41 22.44 22.47 152,820 -0.07(-0.32%)
Apr 30, 2012 22.79 22.79 22.06 22.54 291,406 -0.40(-1.75%)
Apr 27, 2012 23.29 23.29 22.41 22.94 297,666 -0.41(-1.76%)
Apr 26, 2012 23.32 23.70 22.89 23.35 385,179 -0.17(-0.74%)
Apr 25, 2012 23.80 23.87 23.32 23.52 132,507 +0.19(+0.82%)
Apr 24, 2012 23.20 23.65 22.97 23.33 186,020 +0.16(+0.71%)
Apr 23, 2012 22.89 23.34 22.42 23.17 148,395 -0.30(-1.28%)
Apr 20, 2012 24.07 24.09 23.31 23.47 278,625 -0.22(-0.92%)
Apr 19, 2012 23.94 24.43 23.43 23.69 85,966 -0.26(-1.07%)
Apr 18, 2012 24.36 24.57 23.92 23.94 121,427 -0.66(-2.67%)
Apr 17, 2012 24.21 25.42 24.21 24.60 177,516 +0.68(+2.86%)
Apr 16, 2012 24.13 24.44 23.41 23.92 74,911 -0.02(-0.08%)
Apr 13, 2012 24.47 24.47 23.75 23.93 101,157 -0.77(-3.10%)
Apr 12, 2012 23.83 25.06 23.77 24.70 142,724 +0.87(+3.64%)
Apr 11, 2012 23.77 24.07 23.46 23.83 192,137 +0.30(+1.28%)
Apr 10, 2012 23.71 23.79 22.89 23.53 253,030 -0.24(-1.00%)
Apr 09, 2012 23.73 24.15 23.59 23.77 144,872 -0.66(-2.69%)
Apr 05, 2012 24.68 24.98 24.03 24.43 148,761 -0.36(-1.47%)
Apr 04, 2012 25.20 25.53 24.31 24.79 155,163 -0.91(-3.55%)
Apr 03, 2012 26.40 26.40 25.36 25.70 157,292 -0.75(-2.83%)
Apr 02, 2012 26.07 26.79 25.99 26.45 242,527 +0.25(+0.94%)
Mar 30, 2012 26.24 26.54 26.13 26.21 147,771 +0.30(+1.16%)
Mar 29, 2012 25.35 26.10 25.27 25.90 193,139 +0.25(+0.96%)
Mar 28, 2012 25.62 25.68 24.85 25.66 113,404 -0.02(-0.07%)
Mar 27, 2012 26.12 26.34 25.67 25.68 95,233 -0.46(-1.74%)
Mar 26, 2012 26.34 26.48 25.84 26.13 134,583 +0.34(+1.31%)
Mar 23, 2012 25.04 26.00 24.98 25.79 153,630 +0.80(+3.21%)
Mar 22, 2012 25.31 25.54 24.34 24.99 129,859 -0.77(-2.97%)
Mar 21, 2012 25.92 26.31 25.40 25.76 160,609 -0.02(-0.07%)
Mar 20, 2012 25.71 25.99 25.32 25.78 153,631 -0.39(-1.50%)
Mar 19, 2012 25.35 26.70 25.28 26.17 166,949 +0.84(+3.31%)
Mar 16, 2012 25.50 25.80 25.16 25.33 427,340 -0.10(-0.39%)
Mar 15, 2012 25.28 25.57 24.78 25.43 119,729 +0.26(+1.01%)
Mar 14, 2012 25.51 25.68 24.70 25.17 170,082 -0.50(-1.95%)
Mar 13, 2012 25.23 25.79 25.11 25.68 239,663 +0.77(+3.08%)
Mar 12, 2012 25.27 25.61 24.82 24.91 159,721 -0.42(-1.66%)
Mar 09, 2012 24.68 26.22 24.68 25.33 232,071 +0.59(+2.40%)
Mar 08, 2012 24.17 24.76 23.93 24.74 147,331 +0.92(+3.87%)
Mar 07, 2012 24.17 24.30 23.57 23.82 414,521 -0.25(-1.02%)
Mar 06, 2012 24.71 24.95 23.73 24.06 213,138 -1.30(-5.11%)
Mar 05, 2012 25.61 25.81 25.04 25.36 188,735 -0.44(-1.70%)
Mar 02, 2012 26.80 26.96 25.52 25.79 293,614 -1.07(-3.97%)
Mar 01, 2012 27.67 27.74 26.83 26.86 216,908 +0.09(+0.34%)
Feb 29, 2012 27.85 28.26 26.75 26.77 210,245 -1.08(-3.87%)
Feb 28, 2012 28.30 28.91 27.56 27.85 192,265 -0.36(-1.29%)
Feb 27, 2012 28.64 28.64 27.01 28.21 247,797 -0.60(-2.09%)
Feb 24, 2012 28.64 29.01 28.52 28.81 162,024 +0.17(+0.61%)
Feb 23, 2012 28.67 28.80 28.23 28.64 122,123 +0.02(+0.06%)
Feb 22, 2012 28.83 29.47 28.51 28.62 94,216 -0.37(-1.29%)
Feb 21, 2012 28.50 29.67 28.26 29.00 89,711 +0.70(+2.48%)
Feb 17, 2012 28.70 28.71 28.12 28.29 104,666 -0.33(-1.15%)
Feb 16, 2012 26.92 28.65 26.92 28.62 126,658 +1.61(+5.98%)
Feb 15, 2012 27.71 27.81 26.62 27.01 136,114 -0.51(-1.86%)
Feb 14, 2012 27.50 27.56 26.92 27.52 153,878 -0.12(-0.43%)
Feb 13, 2012 27.44 27.80 27.04 27.64 113,346 +0.63(+2.33%)
Feb 10, 2012 27.20 27.66 26.60 27.01 164,889 -0.81(-2.92%)
Feb 09, 2012 28.77 28.77 27.48 27.82 273,125 -0.72(-2.52%)
Feb 08, 2012 28.08 29.11 26.47 28.54 389,108 -0.54(-1.85%)
Feb 07, 2012 29.23 29.76 28.86 29.08 117,491 -0.15(-0.50%)
Feb 06, 2012 29.01 29.40 28.81 29.22 90,107 -0.11(-0.37%)
Feb 03, 2012 28.96 30.02 28.96 29.33 164,832 +1.02(+3.61%)
Feb 02, 2012 28.62 28.75 27.85 28.31 150,873 -0.27(-0.96%)
Feb 01, 2012 27.28 28.70 26.86 28.59 191,954 +1.76(+6.56%)
Jan 31, 2012 26.62 27.30 25.92 26.83 145,426 +0.53(+2.01%)
Jan 30, 2012 26.11 26.71 26.04 26.30 248,843 -0.20(-0.76%)
Jan 27, 2012 26.25 26.69 26.00 26.50 76,057 +0.00(+0.00%)
Jan 26, 2012 26.81 27.10 26.03 26.50 138,844 -0.06(-0.24%)
Jan 25, 2012 25.21 26.74 24.99 26.56 175,040 +1.24(+4.90%)
Jan 24, 2012 24.56 25.48 24.23 25.32 107,557 +0.35(+1.39%)
Jan 23, 2012 24.64 25.36 24.16 24.97 103,482 +0.46(+1.86%)
Jan 20, 2012 24.43 24.70 23.97 24.52 136,405 -0.03(-0.11%)
Jan 19, 2012 24.34 24.65 23.86 24.55 137,890 +0.29(+1.20%)
Jan 18, 2012 23.44 24.37 23.44 24.25 191,073 +0.83(+3.54%)
Jan 17, 2012 24.03 24.17 23.12 23.42 203,939 -0.36(-1.50%)
Jan 13, 2012 24.20 24.26 23.38 23.78 146,635 -0.85(-3.44%)
Jan 12, 2012 24.43 24.80 23.96 24.63 68,913 +0.25(+1.01%)
Jan 11, 2012 24.61 24.61 23.90 24.38 160,183 -0.05(-0.19%)
Jan 10, 2012 23.91 24.98 23.82 24.43 135,012 +1.00(+4.28%)
Jan 09, 2012 23.44 23.66 23.04 23.42 94,295 +0.19(+0.82%)
Jan 06, 2012 23.06 23.76 22.59 23.23 128,491 +0.08(+0.35%)
Jan 05, 2012 23.39 23.39 22.64 23.15 109,410 -0.42(-1.78%)
Jan 04, 2012 23.73 24.11 23.21 23.57 248,299 +1.42(+6.42%)
Dec 30, 2011 22.18 22.62 22.12 22.15 81,900 +0.03(+0.12%)
Dec 29, 2011 21.98 22.37 21.77 22.12 80,763 +0.25(+1.13%)
Dec 28, 2011 22.66 22.68 21.54 21.87 118,909 -0.91(-4.00%)
Dec 27, 2011 22.78 23.19 22.65 22.78 51,585 -0.05(-0.20%)
Dec 23, 2011 23.21 23.21 22.52 22.83 77,497 +0.00(+0.00%)
Dec 21, 2011 22.87 22.96 22.07 22.83 119,034 -0.25(-1.07%)
Dec 20, 2011 21.49 23.11 21.49 23.08 140,669 +2.27(+10.92%)
Dec 19, 2011 21.64 21.67 20.68 20.81 125,121 -0.64(-2.98%)
Dec 16, 2011 22.07 22.35 21.33 21.44 498,950 -0.36(-1.67%)
Dec 15, 2011 21.60 22.07 21.09 21.81 152,302 +0.79(+3.78%)
Dec 14, 2011 21.37 21.75 20.95 21.02 136,249 -0.56(-2.58%)
Dec 13, 2011 22.70 22.70 21.54 21.57 169,276 -0.79(-3.55%)
Dec 12, 2011 22.97 22.97 22.05 22.37 165,157 -1.13(-4.81%)
Dec 09, 2011 21.85 23.82 21.85 23.50 138,480 +1.77(+8.14%)
Dec 08, 2011 22.26 22.61 21.64 21.73 186,627 -0.90(-3.99%)
Dec 07, 2011 22.53 22.81 21.91 22.63 153,887 -0.13(-0.56%)
Dec 06, 2011 22.71 23.35 22.23 22.76 113,264 +0.02(+0.08%)
Dec 05, 2011 22.73 23.56 22.46 22.74 136,301 +0.48(+2.17%)
Dec 02, 2011 22.45 22.93 22.11 22.26 161,527 +0.25(+1.12%)
Dec 01, 2011 22.28 22.44 21.63 22.01 202,782 -0.42(-1.87%)
Nov 30, 2011 21.07 22.44 20.80 22.43 313,530 +2.43(+12.13%)
Nov 29, 2011 19.69 20.21 19.69 20.00 421,404 +0.66(+3.39%)
Nov 28, 2011 18.75 19.53 18.75 19.35 265,780 +1.40(+7.83%)
Nov 25, 2011 17.98 18.42 17.81 17.94 70,525 -0.20(-1.11%)
Nov 23, 2011 19.04 19.05 18.11 18.14 187,918 -1.12(-5.82%)
Nov 22, 2011 19.86 19.98 18.96 19.26 176,405 -0.47(-2.36%)
Nov 21, 2011 20.90 20.93 19.40 19.73 219,029 -1.71(-8.00%)
Nov 18, 2011 21.67 21.71 21.23 21.44 132,753 -0.14(-0.63%)
Nov 17, 2011 21.83 22.26 21.21 21.58 179,997 -0.34(-1.54%)
Nov 16, 2011 22.62 23.04 21.81 21.92 125,667 -1.04(-4.53%)
Nov 15, 2011 22.33 23.12 21.93 22.96 125,264 +0.54(+2.40%)
Nov 14, 2011 22.75 23.01 22.16 22.42 101,099 -0.38(-1.68%)
Nov 11, 2011 22.16 23.31 22.14 22.80 211,966 +0.97(+4.43%)
Nov 10, 2011 22.00 22.25 21.46 21.84 291,148 +0.26(+1.23%)
Nov 09, 2011 22.25 22.58 21.34 21.57 251,997 -1.50(-6.48%)
Nov 08, 2011 23.41 23.41 22.42 23.07 189,270 +0.02(+0.08%)
Nov 07, 2011 23.42 23.61 22.13 23.05 145,505 -0.38(-1.63%)
Nov 04, 2011 23.78 23.92 23.03 23.43 144,209 -0.65(-2.69%)
Nov 03, 2011 23.61 24.24 22.79 24.08 143,413 +0.75(+3.21%)
Nov 02, 2011 23.53 23.68 22.66 23.33 156,784 +0.21(+0.91%)
Nov 01, 2011 22.73 23.56 22.37 23.12 220,840 -0.99(-4.12%)
Oct 31, 2011 25.69 25.95 23.89 24.12 183,875 -2.16(-8.23%)
Oct 28, 2011 25.24 27.50 25.24 26.28 234,437 +0.23(+0.88%)
Oct 27, 2011 23.70 26.16 22.44 26.05 583,939 +1.82(+7.49%)
Oct 26, 2011 24.00 24.43 23.37 24.24 273,028 +0.73(+3.10%)
Oct 25, 2011 24.72 24.72 23.43 23.51 149,905 -1.51(-6.05%)
Oct 24, 2011 23.60 25.18 23.51 25.02 193,088 +1.67(+7.15%)
Oct 21, 2011 23.70 23.96 23.08 23.35 188,407 +0.22(+0.95%)
Oct 20, 2011 23.56 23.74 21.93 23.13 158,683 -0.46(-1.93%)
Oct 19, 2011 25.12 25.12 23.26 23.59 158,423 -1.64(-6.51%)
Oct 18, 2011 23.52 25.39 23.18 25.23 189,649 +1.50(+6.34%)
Oct 17, 2011 24.95 24.95 23.48 23.72 121,740 -1.33(-5.31%)
Oct 14, 2011 24.65 25.16 24.54 25.06 130,876 +0.58(+2.39%)
Oct 13, 2011 23.99 24.51 23.46 24.47 119,187 +0.36(+1.47%)
Oct 12, 2011 23.69 24.57 23.69 24.12 310,839 +0.60(+2.56%)
Oct 11, 2011 22.47 23.85 22.31 23.51 281,172 +0.79(+3.49%)
Oct 10, 2011 22.80 22.91 22.09 22.72 345,170 +0.22(+0.97%)
Oct 07, 2011 22.55 22.78 22.06 22.50 355,190 +0.12(+0.53%)
Oct 06, 2011 21.74 22.55 21.74 22.38 210,322 +1.15(+5.41%)
Oct 05, 2011 21.67 22.53 20.62 21.23 220,390 -0.21(-0.98%)
Oct 04, 2011 18.58 21.57 18.08 21.44 240,522 +2.72(+14.52%)
Oct 03, 2011 20.60 20.98 18.72 18.73 224,443 -1.96(-9.48%)
Sep 30, 2011 20.66 21.36 20.47 20.69 203,098 -0.54(-2.54%)
Sep 29, 2011 20.93 21.54 20.25 21.23 197,229 +0.95(+4.68%)
Sep 28, 2011 22.00 22.00 20.10 20.28 214,142 -1.69(-7.68%)
Sep 27, 2011 21.09 22.89 21.09 21.96 210,696 +0.91(+4.33%)
Sep 26, 2011 20.61 21.09 19.81 21.05 148,459 +0.68(+3.31%)
Sep 23, 2011 19.62 20.97 19.25 20.38 368,003 +0.35(+1.73%)
Sep 22, 2011 20.59 21.20 19.58 20.03 293,080 -1.43(-6.67%)
Sep 21, 2011 22.37 22.96 21.39 21.46 160,116 -0.88(-3.96%)
Sep 20, 2011 23.46 23.80 22.26 22.35 245,545 -0.99(-4.26%)
Sep 19, 2011 23.40 23.44 22.44 23.34 427,118 -0.50(-2.10%)
Sep 16, 2011 25.13 25.15 23.81 23.84 460,570 -1.07(-4.28%)
Sep 15, 2011 24.50 24.97 23.76 24.91 126,854 +0.61(+2.51%)
Sep 14, 2011 23.99 24.83 22.83 24.30 263,838 +0.55(+2.30%)
Sep 13, 2011 23.88 24.20 23.27 23.75 164,509 -0.03(-0.12%)
Sep 12, 2011 23.57 24.66 22.90 23.78 104,186 -0.29(-1.21%)
Sep 09, 2011 24.68 25.26 23.32 24.07 276,267 -1.07(-4.25%)
Sep 08, 2011 24.97 25.73 24.93 25.14 154,767 -0.17(-0.68%)
Sep 07, 2011 25.54 26.14 25.06 25.31 213,018 +0.28(+1.13%)
Sep 06, 2011 24.18 25.12 23.30 25.03 257,176 -0.21(-0.83%)
Sep 02, 2011 25.22 26.41 25.05 25.24 225,117 -0.33(-1.28%)
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.