Schweitzer-Mauduit International Inc $40.29

up +0.28


17/4/2014 06:40 PM  |  NYSE : SWM  
Industries : Consumer Non-durables / Paper & Paper Products
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWM historical data

Date Open High Low Close Volume
4/17/201440.0840.5039.9740.29375,461
4/16/201440.0440.1339.8340.01395,476
4/15/201439.6340.0338.9639.85288,548
4/14/201439.4240.0639.1339.61352,825
4/11/201439.0739.7238.8839.12159,815
4/10/201440.0540.4139.3439.43220,289
4/9/201440.6040.6039.9439.98195,992
4/8/201440.5840.9540.4040.47272,365
4/7/201441.3141.3840.3140.50167,883
4/4/201442.5942.5941.1941.38257,239
4/3/201442.7643.2142.3642.51207,792
4/2/201442.5642.8142.3542.55532,340
4/1/201442.6542.8942.3342.51160,328
3/31/201442.0942.8742.0142.59131,187
3/28/201441.5442.0941.4941.71125,597
3/27/201442.2242.2241.2941.44175,218
3/26/201443.3943.5242.1042.15133,313
3/25/201443.0743.2642.3642.99203,067
3/24/201443.2443.6142.3742.82190,869
3/21/201443.5243.6143.0243.21393,414
3/20/201443.3943.7243.0843.46176,465
3/19/201444.1044.1343.2643.39189,312
3/18/201443.9444.1543.7044.01183,605
3/17/201444.1644.4843.6043.83241,215
3/14/201443.6644.1243.2943.85198,930
3/13/201444.9545.0743.3843.70287,757
3/12/201444.3845.1844.1244.93177,234
3/11/201445.7445.7444.0244.52266,440
3/10/201445.6246.0145.1545.74193,362
3/7/201446.1946.1945.6545.74169,344
3/6/201446.0246.2445.8545.85173,851
3/5/201446.4646.6345.9645.98184,676
3/4/201447.4247.6046.3946.55653,426
3/3/201447.9848.0846.5246.74255,698
2/28/201447.4248.3447.2148.13227,160
2/27/201447.3448.0346.8647.33209,899
2/26/201446.4347.7846.0347.41223,288
2/25/201446.1346.5045.6146.34205,503
2/24/201446.1446.5045.8646.12194,295
2/21/201446.1746.7946.0446.14185,346
2/20/201444.8946.2044.6846.13149,072
2/19/201445.6945.8844.8744.87233,337
2/18/201445.3746.0945.3745.84258,041
2/14/201444.8045.6144.6645.37276,931
2/13/201444.2545.4844.2544.79344,155
2/12/201444.7045.3544.4544.64300,434
2/11/201444.9945.5244.4744.70268,119
2/10/201443.7646.2543.2145.16666,283
2/7/201443.8544.1042.7143.75404,359
2/6/201446.8546.8542.5343.521,727,590
2/5/201446.0547.3345.9547.25344,957
2/4/201445.4846.3845.0746.30252,438
2/3/201446.1746.2144.9045.13209,426
1/31/201445.6946.7345.6946.13168,883
1/30/201446.2246.7745.8946.54168,676
1/29/201445.4346.4945.2645.74149,020
1/28/201445.3145.9645.2945.89143,029
1/27/201445.2845.8444.9045.15151,737
1/24/201446.3346.4745.0145.32249,562
1/23/201446.7647.0146.3746.76335,504
1/22/201446.9147.1446.8046.90161,011
1/21/201447.3147.5046.5946.76131,197
1/17/201447.2347.2846.7846.81131,128
1/16/201447.0247.3146.5347.11122,721
1/15/201446.7547.2746.7547.0894,284
1/14/201446.4746.7945.9446.73213,766
1/13/201446.3046.7345.7346.27216,194
1/10/201447.2247.4546.3346.63405,438
1/9/201447.4347.4346.7147.00378,087
1/8/201448.8549.2146.7247.25390,117
1/7/201449.7750.3148.8848.95188,985
1/6/201450.7750.7949.3749.46234,562
1/3/201450.2550.9350.0550.6770,982
1/2/201451.1651.2350.1850.33130,465
12/31/201350.7751.8550.7751.47130,543
12/30/201351.5951.8750.5850.7286,847
12/27/201351.3751.8650.6751.5384,970
12/26/201351.2051.7150.7951.1474,860
12/24/201350.4551.0350.4450.8682,944
12/23/201350.7350.7350.0150.50125,117
12/20/201350.2450.9149.9450.50362,306
12/19/201350.0050.2449.6350.05128,371
12/18/201349.3550.0049.1049.99115,608
12/17/201349.5349.5548.7649.3367,526
12/16/201348.6749.8048.0049.62160,524
12/13/201348.6748.8747.7248.62248,174
12/12/201348.5649.1648.1248.68121,641
12/11/201349.9249.9548.4148.55134,220
12/10/201348.9450.0248.7549.92265,140
12/9/201350.3350.4449.0249.16202,811
12/6/201350.8850.8850.3250.7176,040
12/5/201350.3550.5449.9350.1978,694
12/4/201350.9251.5649.9250.35127,599
12/3/201350.5051.0149.9450.98203,201
12/2/201351.5551.6850.3550.7398,392
11/29/201351.8251.9651.3451.6152,170
11/27/201351.8751.9451.2951.5275,833
11/26/201351.2152.0050.7451.70135,180
11/25/201352.1152.1851.0251.09115,404
11/22/201352.6852.6852.0052.18102,223
Trading Center