Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013		24.51	24.51	24.51	0	-0.04(-0.16%)
Dec 30, 2013	24.51	24.56	24.39	24.55	43,325	+0.06(+0.24%)
Dec 27, 2013	24.60	24.68	24.42	24.49	9,145	+0.12(+0.48%)
Dec 26, 2013	24.70	24.70	24.36	24.37	31,474	-0.11(-0.43%)
Dec 24, 2013	24.64	24.67	24.48	24.48	9,200	+0.09(+0.36%)
Dec 23, 2013	24.32	24.47	24.32	24.39	51,403	+0.20(+0.84%)
Dec 20, 2013	24.11	24.26	24.05	24.19	47,497	-0.10(-0.41%)
Dec 19, 2013	24.11	24.29	24.11	24.29	30,633	+0.04(+0.15%)
Dec 18, 2013	24.07	24.43	23.95	24.25	73,201	-0.79(-3.14%)
Dec 17, 2013	25.19	25.20	24.98	25.04	31,832	-0.28(-1.11%)
Dec 16, 2013	25.32	25.35	25.22	25.32	62,800	+0.30(+1.20%)
Dec 13, 2013	24.92	25.05	24.90	25.02	38,706	+0.10(+0.40%)
Dec 12, 2013	24.79	24.95	24.79	24.92	13,132	+0.17(+0.69%)
Dec 11, 2013	24.87	24.87	24.64	24.75	52,303	-0.20(-0.82%)
Dec 10, 2013	24.99	25.01	24.91	24.95	30,363	+0.00(+0.00%)
Dec 09, 2013	24.88	25.00	24.88	24.95	77,986	-0.09(-0.37%)
Dec 06, 2013	24.77	25.05	24.77	25.04	10,257	+0.33(+1.35%)
Dec 05, 2013	24.49	24.73	24.44	24.71	29,303	-0.05(-0.21%)
Dec 04, 2013	24.64	24.78	24.55	24.76	87,382	-0.43(-1.69%)
Dec 03, 2013	25.07	25.20	25.07	25.19	49,388	+0.20(+0.81%)
Dec 02, 2013	25.06	25.16	24.99	24.99	59,831	+0.07(+0.26%)
Nov 29, 2013	25.11	25.13	24.90	24.92	54,511	-0.19(-0.76%)
Nov 27, 2013	25.17	25.17	25.05	25.11	32,214	-0.16(-0.62%)
Nov 26, 2013	25.14	25.27	25.14	25.27	37,083	-0.14(-0.57%)
Nov 25, 2013	25.54	25.54	25.38	25.41	34,249	-0.11(-0.44%)
Nov 22, 2013	25.34	25.52	25.22	25.52	24,631	-0.09(-0.36%)
Nov 21, 2013	25.59	25.65	25.51	25.62	21,486	-0.17(-0.66%)
Nov 20, 2013	26.01	26.11	25.77	25.79	22,948	-0.41(-1.55%)
Nov 19, 2013	26.23	26.23	26.06	26.19	14,024	-0.08(-0.30%)
Nov 18, 2013	26.44	26.49	26.27	26.27	7,688	-0.31(-1.16%)
Nov 15, 2013	26.53	26.58	26.38	26.58	3,514	+0.18(+0.67%)
Nov 14, 2013	26.23	26.45	26.21	26.40	16,082	+0.43(+1.67%)
Nov 12, 2013	25.95	26.16	25.94	25.97	28,980	-0.27(-1.03%)
Nov 11, 2013	26.21	26.25	26.13	26.24	19,242	-0.22(-0.84%)
Nov 08, 2013	26.46	26.51	26.33	26.46	76,853	+0.14(+0.52%)
Nov 07, 2013	26.55	26.55	26.25	26.32	23,839	-0.54(-2.00%)
Nov 06, 2013	26.72	26.95	26.72	26.86	21,606	+0.40(+1.51%)
Nov 05, 2013	26.47	26.48	26.29	26.46	75,875	+0.23(+0.88%)
Nov 04, 2013	26.24	26.30	26.06	26.23	26,709	+0.32(+1.24%)
Nov 01, 2013	25.97	26.07	25.88	25.91	161,836	-0.04(-0.15%)
Oct 31, 2013	26.10	26.20	25.95	25.95	77,291	+0.27(+1.06%)
Oct 30, 2013	25.91	25.91	25.52	25.68	56,870	-0.13(-0.52%)
Oct 29, 2013	25.92	25.92	25.75	25.81	48,972	-0.26(-0.98%)
Oct 28, 2013	26.06	26.21	26.05	26.07	32,926	+0.03(+0.13%)
Oct 25, 2013	26.17	26.19	26.02	26.04	26,215	-0.05(-0.18%)
Oct 24, 2013	25.98	26.08	25.92	26.08	31,945	-0.32(-1.22%)
Oct 23, 2013	26.35	26.41	26.28	26.40	20,498	-0.19(-0.72%)
Oct 22, 2013	26.54	26.67	26.36	26.59	20,739	+0.45(+1.73%)
Oct 21, 2013	26.08	26.19	26.04	26.14	34,015	-0.03(-0.11%)
Oct 18, 2013	26.00	26.18	26.00	26.17	45,144	+0.02(+0.06%)
Oct 17, 2013	25.98	26.18	25.98	26.15	30,790	+0.33(+1.27%)
Oct 16, 2013	25.68	25.83	25.65	25.83	50,354	+0.43(+1.68%)
Oct 15, 2013	25.43	25.49	25.32	25.40	70,763	-0.09(-0.33%)
Oct 14, 2013	25.59	25.59	25.36	25.48	89,373	+0.02(+0.08%)
Oct 11, 2013	25.40	25.56	25.40	25.46	111,831	+0.00(+0.00%)
Oct 10, 2013	25.25	25.46	25.15	25.46	49,561	+0.34(+1.35%)
Oct 09, 2013	25.12	25.22	24.98	25.12	65,955	-0.08(-0.33%)
Oct 08, 2013	25.48	25.48	25.12	25.21	25,067	-0.24(-0.93%)
Oct 07, 2013	25.46	25.56	25.35	25.44	13,714	-0.18(-0.72%)
Oct 04, 2013	25.50	25.64	25.45	25.63	73,055	+0.22(+0.88%)
Oct 03, 2013	25.38	25.41	25.31	25.41	47,368	-0.17(-0.67%)
Oct 02, 2013	25.17	25.60	25.17	25.58	73,008	+0.11(+0.41%)

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.

(NY: )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

(NY: )

Historical Prices

Sections

Services

Malvern Daily Record