SCHWEITZER-MAUDUIT INTL $46.38

up +0.57


21/5/2013 12:21 PM  |  NYSE : SWM  |  Industries : Manufacturing / Pulp, Paper, and Paperboard Mills
Type:

SWM historical data

Date Open High Low Close Volume
5/20/2013 45.30 46.06 45.24 45.81 2232
5/17/2013 45.34 45.69 45.02 45.51 1919
5/16/2013 44.92 45.40 44.59 45.04 1839
5/15/2013 44.65 44.99 44.13 44.87 1978
5/14/2013 44.21 44.84 44.21 44.65 2113
5/13/2013 43.68 44.30 43.42 44.22 1147
5/10/2013 42.98 43.95 42.98 43.55 1411
5/9/2013 40.99 43.09 40.79 42.82 1947
5/8/2013 41.24 41.24 40.54 41.14 1466
5/7/2013 40.30 41.26 40.17 41.24 2033
5/6/2013 40.58 40.67 40.07 40.32 1706
5/3/2013 40.30 40.85 40.16 40.58 2290
5/2/2013 39.02 40.07 39.02 39.80 1554
5/1/2013 39.91 40.25 38.89 38.92 2927
4/30/2013 39.98 40.31 39.83 40.29 1381
4/29/2013 39.67 40.14 39.33 39.90 1006
4/26/2013 39.91 39.91 39.34 39.47 1085
4/25/2013 40.00 40.17 39.76 39.94 1367
4/24/2013 39.50 39.88 39.29 39.76 1711
4/23/2013 39.49 39.78 39.20 39.50 2182
4/22/2013 39.24 39.71 38.67 39.40 1245
4/19/2013 38.57 39.26 38.54 39.08 1049
4/18/2013 38.80 38.87 38.26 38.43 2131
4/17/2013 39.17 39.24 38.60 38.68 1703
4/16/2013 39.03 39.30 38.84 39.28 1673
4/15/2013 39.21 39.25 38.63 38.72 2903
4/12/2013 39.18 39.41 39.01 39.39 1191
4/11/2013 39.07 39.90 39.04 39.38 2391
4/10/2013 38.77 39.22 38.77 39.16 2062
4/9/2013 38.88 39.04 38.71 38.80 998
4/8/2013 38.61 38.80 38.45 38.71 2091
4/5/2013 38.33 38.92 38.33 38.50 2062
4/4/2013 38.59 38.94 38.47 38.88 995
4/3/2013 38.94 38.95 38.37 38.49 1440
4/2/2013 38.71 39.34 38.68 38.81 1536
4/1/2013 38.75 38.97 38.29 38.63 1652
3/28/2013 38.61 39.93 38.57 38.73 2416
3/27/2013 38.58 38.73 38.38 38.44 1651
3/26/2013 38.52 38.81 38.38 38.66 1761
3/25/2013 38.71 38.90 38.19 38.31 1641
3/22/2013 38.83 39.10 38.47 38.53 1991
3/21/2013 38.52 38.80 38.52 38.65 1636
3/20/2013 38.78 38.82 38.49 38.73 1315
3/19/2013 38.38 38.75 38.38 38.60 2219
3/18/2013 38.18 38.50 38.18 38.38 1052
3/15/2013 38.12 38.61 37.91 38.53 4490
3/14/2013 37.92 38.75 37.60 38.04 1289
3/13/2013 37.65 37.88 37.44 37.76 1188
3/12/2013 37.56 37.74 37.38 37.58 1233
3/11/2013 37.62 37.73 37.34 37.51 965
3/8/2013 37.71 37.83 37.51 37.74 906
3/7/2013 37.57 37.81 37.29 37.37 1228
3/6/2013 37.52 37.68 37.27 37.55 2590
3/5/2013 37.13 37.57 36.95 37.40 2691
3/4/2013 37.05 37.18 36.65 36.92 1608
3/1/2013 36.72 37.22 36.60 37.06 2272
2/28/2013 36.62 36.97 36.58 36.85 5699
2/27/2013 36.55 37.02 36.48 36.54 1776
2/26/2013 36.98 37.09 36.39 36.56 2788
2/25/2013 37.65 37.67 36.82 36.84 2785
2/22/2013 37.25 37.71 37.23 37.40 1399
2/21/2013 37.01 37.48 36.98 37.06 1619
2/20/2013 37.66 37.75 37.06 37.10 3526
2/19/2013 38.00 38.14 37.41 37.81 4033
2/15/2013 37.50 37.88 37.34 37.72 2891
2/14/2013 37.04 37.37 36.90 37.34 3132
2/13/2013 36.57 37.32 36.56 37.15 5282
2/12/2013 36.35 36.66 36.04 36.63 3112
2/11/2013 36.69 36.69 36.03 36.26 2808
2/8/2013 36.58 36.96 36.00 36.79 2590
2/7/2013 38.12 38.24 35.87 36.46 7500
2/6/2013 40.46 40.52 40.30 40.43 1493
2/5/2013 40.61 40.61 40.27 40.53 2065
2/4/2013 40.81 40.81 40.01 40.36 1389
2/1/2013 41.00 41.19 40.45 40.96 1686
1/31/2013 40.75 40.98 40.55 40.74 1658
1/30/2013 41.27 41.35 40.50 40.76 1751
1/29/2013 41.40 41.55 41.16 41.39 1694
1/28/2013 42.05 42.05 41.32 41.59 2345
1/25/2013 42.05 42.17 41.42 42.02 1693
1/24/2013 40.52 42.38 40.52 41.92 2211
1/23/2013 42.39 42.50 41.91 42.00 927
1/22/2013 41.56 42.33 41.55 42.30 1247
1/18/2013 41.50 41.94 41.23 41.55 1475
1/17/2013 41.14 41.64 41.01 41.39 1205
1/16/2013 41.24 41.24 40.68 40.94 1117
1/15/2013 40.77 41.38 40.48 41.28 1190
1/14/2013 40.47 41.20 40.33 41.07 1795
1/11/2013 40.55 40.67 39.99 40.47 1249
1/10/2013 41.24 41.24 40.36 40.48 2418
1/9/2013 40.47 41.04 40.32 41.02 2703
1/8/2013 40.06 40.52 40.01 40.29 2321
1/7/2013 40.17 40.22 39.71 40.00 3245
1/4/2013 40.00 40.42 39.78 40.35 2942
1/3/2013 40.00 40.00 39.64 39.93 2284
1/2/2013 39.51 39.99 39.50 39.97 2580
12/31/2012 38.62 39.25 38.48 39.03 1690
12/28/2012 38.71 39.15 38.56 38.64 1170
12/27/2012 39.00 39.16 38.57 38.98 1372
12/26/2012 39.27 39.31 39.00 39.03 927
Marketplace
Trading Center