SUPERIOR INDUSTRIES $17.73

up +0.13


24/5/2013 04:24 PM  |  NYSE : SUP  |  Industries : Manufacturing / Motor Vehicle Parts Manufacturing
Type:

SUP historical data

Date Open High Low Close Volume
5/24/2013 17.54 17.79 17.50 17.73 603
5/23/2013 17.43 17.67 17.39 17.60 652
5/22/2013 18.16 18.34 17.50 17.61 1054
5/21/2013 18.47 18.69 18.12 18.19 504
5/20/2013 18.45 18.65 18.38 18.53 571
5/17/2013 18.23 18.56 18.20 18.50 583
5/16/2013 18.20 18.35 18.00 18.11 216
5/15/2013 18.13 18.32 18.05 18.27 500
5/14/2013 17.92 18.23 17.89 18.20 693
5/13/2013 18.08 18.15 17.67 17.87 580
5/10/2013 17.90 18.26 17.81 18.12 526
5/9/2013 18.09 18.49 17.83 17.85 1739
5/8/2013 18.07 18.48 18.00 18.17 1597
5/7/2013 18.18 18.25 17.75 18.07 766
5/6/2013 18.51 18.75 18.08 18.18 675
5/3/2013 18.38 18.80 18.36 18.61 725
5/2/2013 17.71 18.15 17.69 18.02 434
5/1/2013 18.22 18.23 17.56 17.63 1006
4/30/2013 18.14 18.38 18.13 18.36 674
4/29/2013 18.10 18.25 17.99 18.22 583
4/26/2013 18.28 18.50 17.87 18.03 1082
4/25/2013 18.10 18.50 17.98 18.36 554
4/24/2013 18.03 18.12 17.85 17.99 777
4/23/2013 17.68 18.01 17.57 17.99 646
4/22/2013 17.49 17.63 17.01 17.47 641
4/19/2013 17.15 17.42 17.01 17.34 854
4/18/2013 17.17 17.24 17.02 17.11 981
4/17/2013 17.59 17.66 17.01 17.16 1048
4/16/2013 17.63 17.84 17.44 17.77 1078
4/15/2013 18.51 18.51 17.39 17.47 1459
4/12/2013 18.53 18.73 18.44 18.71 668
4/11/2013 18.67 18.77 18.52 18.64 659
4/10/2013 18.29 18.77 18.16 18.71 1301
4/9/2013 18.17 18.29 17.89 18.23 1608
4/8/2013 18.07 18.24 17.62 18.19 1726
4/5/2013 17.70 18.07 17.70 18.05 924
4/4/2013 17.88 18.09 17.77 18.06 653
4/3/2013 18.38 18.38 17.92 17.93 1030
4/2/2013 18.43 18.69 18.27 18.30 870
4/1/2013 18.70 18.81 18.20 18.30 1398
3/28/2013 19.00 19.02 18.44 18.68 1102
3/27/2013 18.93 18.98 18.55 18.95 968
3/26/2013 18.79 18.82 18.38 18.59 614
3/25/2013 18.82 18.99 18.59 18.73 456
3/22/2013 19.07 19.09 18.75 18.82 524
3/21/2013 19.14 19.30 19.00 19.04 636
3/20/2013 19.24 19.27 19.05 19.27 560
3/19/2013 19.25 19.41 19.00 19.18 734
3/18/2013 19.27 19.39 19.20 19.23 635
3/15/2013 19.63 19.74 19.37 19.45 1653
3/14/2013 19.48 19.69 19.42 19.61 646
3/13/2013 19.42 19.53 19.37 19.47 678
3/12/2013 19.50 19.62 19.37 19.39 963
3/11/2013 19.44 19.59 19.42 19.52 1090
3/8/2013 19.45 19.50 19.25 19.42 1102
3/7/2013 18.94 19.28 18.92 19.23 1089
3/6/2013 19.30 19.33 18.92 18.94 2602
3/5/2013 19.60 19.73 19.21 19.33 2403
3/4/2013 19.42 19.65 19.03 19.57 2111
3/1/2013 20.76 21.05 18.76 19.54 3378
2/28/2013 21.73 22.09 21.64 21.75 1253
2/27/2013 21.43 21.85 21.39 21.76 1396
2/26/2013 21.23 21.54 21.20 21.43 1303
2/25/2013 21.81 21.94 21.12 21.13 766
2/22/2013 21.29 21.66 21.22 21.66 1392
2/21/2013 21.28 21.36 20.90 21.11 713
2/20/2013 21.94 21.94 21.28 21.29 841
2/19/2013 21.36 21.89 21.36 21.87 1045
2/15/2013 21.38 21.52 21.24 21.31 899
2/14/2013 21.47 21.58 21.26 21.38 594
2/13/2013 21.64 21.89 21.40 21.58 904
2/12/2013 21.02 21.69 21.00 21.53 1266
2/11/2013 20.82 20.93 20.73 20.87 539
2/8/2013 20.68 20.88 20.52 20.83 354
2/7/2013 20.56 20.69 20.28 20.66 725
2/6/2013 20.20 20.62 20.17 20.54 957
2/5/2013 20.37 20.56 20.22 20.29 1038
2/4/2013 20.72 20.77 20.21 20.27 793
2/1/2013 20.33 20.91 20.28 20.85 1195
1/31/2013 20.24 20.31 20.04 20.27 777
1/30/2013 20.60 20.65 20.18 20.34 793
1/29/2013 20.57 20.66 20.47 20.66 1357
1/28/2013 20.60 20.74 20.50 20.55 1188
1/25/2013 20.60 20.67 20.39 20.51 911
1/24/2013 20.41 20.67 20.28 20.53 716
1/23/2013 20.57 20.57 20.18 20.35 723
1/22/2013 20.33 20.55 20.23 20.54 720
1/18/2013 20.55 20.55 20.12 20.33 665
1/17/2013 20.36 20.61 20.28 20.55 905
1/16/2013 20.52 20.52 20.10 20.20 2004
1/15/2013 20.00 20.69 20.00 20.63 964
1/14/2013 20.06 20.20 20.06 20.16 854
1/11/2013 20.24 20.31 19.91 20.08 1745
1/10/2013 20.40 20.40 20.11 20.18 660
1/9/2013 20.27 20.59 20.27 20.28 834
1/8/2013 20.24 20.29 20.07 20.14 1057
1/7/2013 20.57 20.57 20.32 20.40 682
1/4/2013 20.84 20.86 20.54 20.65 1149
1/3/2013 20.82 20.86 20.58 20.72 1172
1/2/2013 21.02 21.02 20.55 20.77 1909
Marketplace
Trading Center