Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Masco Corp
(NY:
MAS
)
66.03
-1.09 (-1.62%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2010
7.555
7.809
7.520
7.696
5,033,390
+0.02(+0.28%)
Nov 29, 2010
7.513
7.675
7.407
7.675
3,858,928
+0.11(+1.49%)
Nov 26, 2010
7.612
7.710
7.562
7.562
2,039,547
-0.14(-1.83%)
Nov 24, 2010
7.668
7.703
7.703
7.703
4,360,414
+0.12(+1.58%)
Nov 23, 2010
7.626
7.760
7.583
7.583
4,589,966
-0.15(-1.92%)
Nov 22, 2010
7.760
7.774
7.619
7.732
3,248,080
-0.05(-0.63%)
Nov 19, 2010
7.767
7.830
7.661
7.781
3,837,022
+0.02(+0.27%)
Nov 18, 2010
7.788
7.844
7.703
7.760
6,261,875
+0.03(+0.36%)
Nov 17, 2010
7.859
7.915
7.647
7.732
5,447,331
-0.11(-1.35%)
Nov 16, 2010
7.851
8.042
7.781
7.837
8,159,515
-0.10(-1.24%)
Nov 15, 2010
8.021
8.141
7.922
7.936
2,991,653
-0.08(-0.97%)
Nov 12, 2010
7.971
8.091
7.851
8.014
4,676,194
-0.02(-0.26%)
Nov 11, 2010
8.105
8.183
8.021
8.035
4,079,452
-0.17(-2.06%)
Nov 10, 2010
8.070
8.225
7.964
8.204
5,173,521
+0.11(+1.31%)
Nov 09, 2010
8.268
8.289
8.042
8.098
6,307,022
-0.04(-0.43%)
Nov 08, 2010
8.127
8.218
8.049
8.134
4,279,129
-0.02(-0.26%)
Nov 05, 2010
8.042
8.366
7.957
8.155
7,719,327
+0.16(+1.94%)
Nov 04, 2010
7.732
8.014
7.689
8.000
7,085,863
+0.40(+5.19%)
Nov 03, 2010
7.661
7.661
7.492
7.605
4,408,632
-0.02(-0.28%)
Nov 02, 2010
7.661
7.760
7.576
7.626
7,106,444
+0.04(+0.56%)
Nov 01, 2010
7.583
7.633
7.471
7.583
6,030,606
+0.06(+0.84%)
Oct 29, 2010
7.456
7.562
7.435
7.520
4,417,658
+0.04(+0.57%)
Oct 28, 2010
7.583
7.612
7.379
7.478
7,963,455
-0.05(-0.66%)
Oct 27, 2010
7.583
7.654
7.400
7.527
7,954,558
-0.16(-2.02%)
Oct 25, 2010
7.844
7.978
7.675
7.682
9,497,841
-0.04(-0.55%)
Oct 22, 2010
7.802
7.802
7.647
7.724
3,065,869
-0.07(-0.90%)
Oct 21, 2010
7.675
7.887
7.633
7.795
7,514,481
+0.15(+1.94%)
Oct 20, 2010
7.633
7.724
7.534
7.647
5,511,586
+0.07(+0.93%)
Oct 19, 2010
7.555
7.844
7.520
7.576
9,974,151
-0.11(-1.47%)
Oct 18, 2010
7.781
7.788
7.534
7.689
7,808,329
-0.08(-1.00%)
Oct 15, 2010
8.134
8.134
7.703
7.767
12,654,086
-0.23(-2.91%)
Oct 14, 2010
8.254
8.317
7.915
8.000
7,949,945
-0.26(-3.16%)
Oct 13, 2010
8.204
8.296
7.915
8.261
9,772,083
-0.08(-0.93%)
Oct 12, 2010
8.430
8.458
8.211
8.338
9,876,932
-0.18(-2.15%)
Oct 11, 2010
8.493
8.578
8.423
8.522
3,853,378
+0.01(+0.17%)
Oct 08, 2010
8.508
8.529
8.318
8.508
7,330,769
+0.16(+1.94%)
Oct 07, 2010
8.352
8.437
8.275
8.345
10,545,514
+0.04(+0.51%)
Oct 06, 2010
8.162
8.303
8.141
8.303
6,393,126
+0.15(+1.86%)
Oct 05, 2010
7.920
8.151
7.885
8.151
9,465,375
+0.38(+4.87%)
Oct 04, 2010
7.822
7.836
7.675
7.773
9,482,159
-0.06(-0.81%)
Oct 01, 2010
7.836
7.941
7.766
7.836
5,654,261
+0.12(+1.51%)
Sep 30, 2010
7.714
7.829
7.570
7.719
6,277
+0.09(+1.13%)
Sep 29, 2010
7.640
7.759
7.612
7.633
4,673,173
-0.08(-1.00%)
Sep 28, 2010
7.703
7.717
7.535
7.710
4,531,392
+0.05(+0.64%)
Sep 27, 2010
7.696
7.738
7.605
7.661
3,874,375
-0.05(-0.64%)
Sep 24, 2010
7.605
7.759
7.535
7.710
4,368,601
+0.27(+3.68%)
Sep 23, 2010
7.436
7.675
7.415
7.436
4,048,748
-0.24(-3.11%)
Sep 22, 2010
7.829
7.997
7.647
7.675
7,680,706
-0.16(-2.06%)
Sep 21, 2010
7.878
8.053
7.787
7.836
8,013,345
+0.02(+0.27%)
Sep 20, 2010
7.745
7.850
7.573
7.815
5,432,952
+0.15(+1.92%)
Sep 17, 2010
7.668
7.738
7.520
7.668
5,883,408
-0.04(-0.55%)
Sep 15, 2010
7.738
7.738
7.591
7.710
3,299,279
-0.08(-0.99%)
Sep 14, 2010
7.892
7.934
7.647
7.787
4,953,349
-0.11(-1.42%)
Sep 13, 2010
7.801
7.934
7.766
7.899
3,562,453
+0.24(+3.11%)
Sep 10, 2010
7.696
7.794
7.633
7.661
2,209,681
-0.01(-0.09%)
Sep 09, 2010
7.801
7.808
7.563
7.668
4,257,548
+0.05(+0.64%)
Sep 08, 2010
7.654
7.787
7.605
7.619
4,008,932
-0.01(-0.09%)
Sep 07, 2010
7.948
7.948
7.549
7.626
545
-0.39(-4.81%)
Sep 03, 2010
8.109
8.214
7.885
8.011
4,115,957
+0.08(+1.06%)
Sep 02, 2010
7.752
8.032
7.738
7.927
262
+0.21(+2.72%)
Sep 01, 2010
7.513
7.836
7.513
7.717
6,473,459
+0.36(+4.86%)
Aug 31, 2010
7.349
7.464
7.226
7.359
23,410
+0.05(+0.67%)
Aug 30, 2010
7.464
7.556
7.303
7.310
2,980,768
-0.08(-1.04%)
Aug 27, 2010
7.254
7.506
7.177
7.387
4,599,563
+0.02(+0.29%)
Aug 26, 2010
7.366
7.563
7.184
7.366
428
-0.12(-1.59%)
Aug 25, 2010
7.198
7.510
7.114
7.485
10,940,481
+0.13(+1.81%)
Aug 24, 2010
7.142
7.464
7.009
7.352
681
+0.08(+1.06%)
Aug 23, 2010
7.443
7.478
7.261
7.275
4,022,143
-0.13(-1.70%)
Aug 20, 2010
7.373
7.457
7.279
7.401
3,657,960
-0.07(-0.94%)
Aug 19, 2010
7.542
7.633
7.401
7.471
681
-0.15(-2.02%)
Aug 18, 2010
7.478
7.710
7.428
7.626
3,920,913
+0.16(+2.16%)
Aug 17, 2010
7.359
7.485
7.331
7.464
6,574,032
+0.25(+3.40%)
Aug 16, 2010
7.268
7.324
7.191
7.219
6,715,155
-0.13(-1.72%)
Aug 13, 2010
7.345
7.422
7.282
7.345
10,488,683
-0.04(-0.57%)
Aug 12, 2010
7.317
7.436
7.170
7.387
10,325,146
-0.06(-0.75%)
Aug 11, 2010
7.513
7.563
7.387
7.443
3,287
-0.28(-3.63%)
Aug 10, 2010
7.801
7.878
7.675
7.724
5,678,556
-0.22(-2.82%)
Aug 09, 2010
7.717
7.962
7.717
7.948
5,805,640
+0.28(+3.66%)
Aug 06, 2010
7.668
7.689
7.373
7.668
5,894,948
+0.15(+2.05%)
Aug 05, 2010
7.520
7.556
7.443
7.513
428
-0.04(-0.56%)
Aug 04, 2010
7.527
7.619
7.485
7.556
5,891,501
+0.05(+0.65%)
Aug 03, 2010
7.401
7.527
7.310
7.506
7,067,510
+0.04(+0.56%)
Aug 02, 2010
7.289
7.556
7.254
7.464
7,470,506
+0.26(+3.60%)
Jul 30, 2010
7.205
7.289
6.967
7.205
12,162,700
+0.16(+2.29%)
Jul 29, 2010
7.156
7.275
6.967
7.044
2,853
-0.34(-4.56%)
Jul 28, 2010
7.380
7.429
7.072
7.380
836
+0.00(+0.00%)
Jul 27, 2010
7.380
8.207
7.303
7.380
3,398
-0.98(-11.74%)
Jul 26, 2010
8.004
8.446
7.976
8.362
12,881,050
+0.36(+4.47%)
Jul 23, 2010
7.584
8.043
7.450
8.004
13,938,718
+0.43(+5.74%)
Jul 22, 2010
7.310
7.612
7.282
7.570
8,052,712
+0.41(+5.78%)
Jul 21, 2010
7.268
7.324
7.107
7.156
16,650,022
-0.29(-3.86%)
Jul 20, 2010
7.443
7.464
7.016
7.443
11,303,066
+0.21(+2.91%)
Jul 19, 2010
7.380
7.422
7.149
7.233
8,774,462
-0.11(-1.43%)
Jul 16, 2010
7.338
7.836
7.275
7.338
12,128,606
-0.53(-6.77%)
Jul 15, 2010
7.836
7.913
7.661
7.871
5,450,264
+0.04(+0.54%)
Jul 14, 2010
7.948
7.955
7.738
7.829
5,546,640
-0.18(-2.27%)
Jul 13, 2010
7.920
8.046
7.815
8.011
6,800,150
+0.22(+2.79%)
Jul 12, 2010
8.039
8.081
7.752
7.794
6,728,435
-0.27(-3.39%)
Jul 09, 2010
8.067
8.074
7.759
8.067
4,674,925
+0.20(+2.58%)
Jul 08, 2010
7.962
8.067
7.703
7.864
5,814,281
-0.01(-0.18%)
Jul 07, 2010
7.520
7.878
7.387
7.878
8,935,538
+0.42(+5.69%)
Jul 06, 2010
7.635
7.684
7.391
7.454
64,094
+0.01(+0.09%)
Jul 02, 2010
7.447
7.642
7.356
7.447
6,384,444
-0.09(-1.20%)
Jul 01, 2010
7.530
7.621
7.273
7.537
9,113,587
+0.05(+0.65%)
Jun 30, 2010
7.816
7.927
7.475
7.489
229
-0.35(-4.44%)
Jun 29, 2010
8.011
8.108
7.711
7.837
13,329,466
-0.38(-4.66%)
Jun 25, 2010
8.219
8.289
8.039
8.219
8,555,100
+0.08(+1.03%)
Jun 24, 2010
8.380
8.393
8.129
8.136
9,636,302
-0.29(-3.39%)
Jun 23, 2010
8.324
8.470
8.066
8.421
10,749,383
+0.10(+1.17%)
Jun 22, 2010
8.547
8.623
8.282
8.324
6,253,052
-0.26(-3.00%)
Jun 21, 2010
8.735
8.839
8.519
8.581
5,807,584
+0.01(+0.08%)
Jun 18, 2010
8.574
8.672
8.456
8.574
6,826,967
+0.07(+0.82%)
Jun 17, 2010
8.860
8.909
8.428
8.505
231,760
-0.35(-3.93%)
Jun 16, 2010
9.076
9.079
8.811
8.853
8,232,870
-0.33(-3.64%)
Jun 15, 2010
8.853
9.222
8.748
9.187
7,570,566
+0.40(+4.51%)
Jun 14, 2010
8.735
9.041
8.735
8.790
8,067,174
+0.19(+2.18%)
Jun 11, 2010
8.470
8.694
8.421
8.602
4,493,038
-0.01(-0.08%)
Jun 10, 2010
8.282
8.644
8.254
8.609
7,505,162
+0.54(+6.73%)
Jun 09, 2010
8.296
8.393
8.018
8.066
6,814,472
-0.08(-0.94%)
Jun 08, 2010
8.199
8.345
7.997
8.143
16,577,836
-0.12(-1.43%)
Jun 07, 2010
8.630
8.722
8.240
8.261
8,356,445
-0.37(-4.27%)
Jun 04, 2010
8.630
8.853
8.609
8.630
11,796,543
-0.38(-4.17%)
Jun 03, 2010
8.999
9.089
8.797
9.006
8,688,293
+0.03(+0.31%)
Jun 02, 2010
8.804
8.985
8.735
8.978
10,811,540
+0.27(+3.12%)
Jun 01, 2010
9.117
9.152
8.700
8.707
12,892,105
-0.58(-6.29%)
May 28, 2010
9.291
9.507
9.243
9.291
9,809,552
-0.17(-1.77%)
May 27, 2010
9.437
9.486
9.201
9.458
9,689,370
+0.35(+3.82%)
May 26, 2010
9.549
9.604
9.041
9.110
17,278,628
-0.31(-3.25%)
May 25, 2010
9.096
9.424
8.978
9.417
11,698,623
-0.09(-0.95%)
May 24, 2010
9.361
9.799
9.347
9.507
7,540,787
-0.06(-0.58%)
May 21, 2010
9.096
9.660
9.096
9.563
10,057,125
+0.29(+3.08%)
May 20, 2010
9.458
9.591
9.243
9.277
11,086,325
-0.52(-5.26%)
May 19, 2010
9.918
10.06
9.535
9.792
10,133,528
-0.24(-2.36%)
May 18, 2010
10.39
10.54
9.980
10.03
143
-0.24(-2.37%)
May 17, 2010
10.26
10.32
9.827
10.27
8,012,522
+0.01(+0.14%)
May 14, 2010
10.26
10.43
10.04
10.26
10,409,082
-0.31(-2.90%)
May 13, 2010
10.78
10.81
10.54
10.56
7,840,909
-0.29(-2.69%)
May 12, 2010
10.60
10.89
10.50
10.86
8,288,273
+0.33(+3.17%)
May 11, 2010
10.59
10.72
10.44
10.52
8,412,811
-0.01(-0.07%)
May 10, 2010
10.33
10.56
10.31
10.53
12,492,238
+1.02(+10.76%)
May 07, 2010
10.13
10.23
9.424
9.507
19,739,198
-0.60(-5.92%)
May 06, 2010
10.11
10.90
9.500
10.11
143
-0.42(-3.97%)
May 05, 2010
10.81
11.11
10.50
10.52
13,018,810
-0.44(-4.00%)
May 04, 2010
11.32
11.36
10.82
10.96
10,325,703
-0.61(-5.29%)
May 03, 2010
11.37
11.62
11.33
11.57
6,511,621
+0.28(+2.46%)
Apr 30, 2010
11.69
12.01
11.30
11.30
6,942,226
-0.42(-3.62%)
Apr 29, 2010
11.57
11.82
11.56
11.72
7,305,056
+0.27(+2.37%)
Apr 28, 2010
11.17
11.73
11.14
11.45
16,812,756
+0.58(+5.31%)
Apr 27, 2010
11.95
11.97
10.76
10.87
26,166,312
-1.66(-13.22%)
Apr 26, 2010
12.88
13.07
12.44
12.53
13,649,445
-0.24(-1.91%)
Apr 23, 2010
12.65
12.94
12.48
12.77
12,642,211
+0.17(+1.38%)
Apr 22, 2010
12.10
12.65
11.89
12.60
12,262,243
+0.36(+2.96%)
Apr 21, 2010
12.24
12.28
12.08
12.24
22,364
+0.06(+0.52%)
Apr 20, 2010
12.10
12.30
12.01
12.17
10,500,110
+0.17(+1.45%)
Apr 19, 2010
11.73
12.01
11.62
12.00
8,213,601
+0.19(+1.65%)
Apr 16, 2010
12.28
12.33
11.71
11.80
10,390,748
-0.03(-0.23%)
Apr 15, 2010
11.70
12.11
11.61
11.83
8,998,737
+0.08(+0.71%)
Apr 14, 2010
11.30
11.77
11.26
11.75
6,071,806
+0.52(+4.58%)
Apr 13, 2010
11.16
11.29
11.15
11.23
3,579,773
+0.02(+0.19%)
Apr 12, 2010
11.26
11.26
11.07
11.21
4,610,608
+0.01(+0.06%)
Apr 09, 2010
11.07
11.22
11.00
11.21
4,176,697
+0.15(+1.32%)
Apr 08, 2010
11.00
11.11
10.83
11.06
5,694,789
+0.03(+0.25%)
Apr 07, 2010
11.25
11.29
10.94
11.03
6,187,479
-0.25(-2.19%)
Apr 06, 2010
11.13
11.31
11.03
11.28
5,056,634
+0.05(+0.43%)
Apr 05, 2010
11.02
11.24
10.88
11.23
4,581,096
+0.28(+2.53%)
Apr 01, 2010
10.86
10.95
10.95
10.95
7,076,372
+0.20(+1.87%)
Mar 31, 2010
10.59
10.85
10.45
10.75
7,793,395
+0.08(+0.78%)
Mar 30, 2010
10.61
10.80
10.60
10.67
2,459,407
+0.06(+0.52%)
Mar 29, 2010
10.59
10.70
10.48
10.61
3,791,167
+0.09(+0.86%)
Mar 26, 2010
10.55
10.67
10.42
10.52
4,022,527
+0.04(+0.40%)
Mar 25, 2010
10.65
10.72
10.47
10.48
5,000,409
-0.03(-0.26%)
Mar 24, 2010
10.74
10.85
10.48
10.51
5,830,637
-0.21(-2.00%)
Mar 23, 2010
10.55
10.75
10.42
10.72
5,935,766
+0.17(+1.64%)
Mar 22, 2010
10.29
10.57
10.27
10.55
4,088,749
+0.16(+1.53%)
Mar 19, 2010
10.77
10.91
10.39
10.39
8,393,738
-0.35(-3.29%)
Mar 18, 2010
10.72
10.91
10.68
10.74
3,350,470
-0.01(-0.13%)
Mar 17, 2010
10.63
10.90
10.60
10.76
4,721,538
+0.15(+1.44%)
Mar 16, 2010
10.53
10.63
10.44
10.61
3,535,323
+0.11(+1.06%)
Mar 15, 2010
10.41
10.50
10.38
10.50
4,065,116
-0.01(-0.13%)
Mar 12, 2010
10.53
10.61
10.36
10.51
4,466,745
+0.03(+0.33%)
Mar 11, 2010
10.23
10.51
10.15
10.47
5,300,772
+0.18(+1.75%)
Mar 10, 2010
10.14
10.36
10.13
10.29
5,143,237
+0.12(+1.23%)
Mar 09, 2010
10.11
10.22
10.05
10.17
3,532,778
+0.01(+0.14%)
Mar 08, 2010
9.997
10.16
9.976
10.16
3,123,582
+0.19(+1.88%)
Mar 05, 2010
9.893
9.993
9.872
9.969
2,782,066
+0.17(+1.77%)
Mar 04, 2010
9.817
9.941
9.706
9.796
2,765,605
-0.02(-0.21%)
Mar 03, 2010
9.789
10.00
9.692
9.817
4,700,063
+0.10(+1.07%)
Mar 02, 2010
9.775
9.789
9.630
9.713
4,015,143
+0.03(+0.36%)
Mar 01, 2010
9.332
9.702
9.332
9.678
6,570,234
+0.42(+4.49%)
Feb 26, 2010
9.158
9.318
9.013
9.262
6,954,054
+0.15(+1.60%)
Feb 25, 2010
9.006
9.138
8.840
9.117
6,322,559
-0.10(-1.11%)
Feb 24, 2010
9.214
9.255
8.944
9.219
4,877,423
+0.04(+0.44%)
Feb 23, 2010
9.408
9.505
9.037
9.179
6,737,571
-0.26(-2.72%)
Feb 22, 2010
9.484
9.664
9.422
9.436
5,326,379
+0.01(+0.15%)
Feb 19, 2010
9.539
9.567
9.394
9.422
9,033,564
-0.16(-1.66%)
Feb 18, 2010
9.685
9.726
9.533
9.581
5,368,908
-0.08(-0.86%)
Feb 17, 2010
9.782
9.782
9.526
9.664
6,519,105
-0.03(-0.36%)
Feb 16, 2010
9.630
9.740
9.498
9.699
6,131,328
+0.13(+1.38%)
Feb 12, 2010
9.345
9.567
9.567
9.567
11,734,482
+0.03(+0.29%)
Feb 11, 2010
9.595
9.754
8.854
9.539
18,509,186
-0.51(-5.03%)
Feb 10, 2010
10.02
10.11
9.747
10.05
4,528,928
+0.03(+0.35%)
Feb 09, 2010
9.934
10.13
9.747
10.01
6,719,246
+0.28(+2.85%)
Feb 08, 2010
9.720
9.858
9.595
9.733
4,672,996
-0.06(-0.64%)
Feb 05, 2010
9.983
10.04
9.422
9.796
8,107,730
-0.25(-2.48%)
Feb 04, 2010
10.14
10.15
9.879
10.05
9,780,059
-0.24(-2.36%)
Feb 03, 2010
10.16
10.39
10.16
10.29
6,758,613
+0.05(+0.47%)
Feb 02, 2010
9.678
10.25
9.657
10.24
7,658,914
+0.70(+7.37%)
Feb 01, 2010
9.484
9.699
9.394
9.536
5,361,959
+0.14(+1.51%)
Jan 29, 2010
9.491
9.740
9.339
9.394
9,460,466
-0.03(-0.29%)
Jan 28, 2010
9.477
9.692
9.235
9.422
6,983,638
+0.01(+0.15%)
Jan 27, 2010
9.442
9.477
9.151
9.408
9,098,955
-0.14(-1.45%)
Jan 26, 2010
9.484
9.754
9.436
9.546
6,492,266
+0.00(+0.00%)
Jan 25, 2010
9.789
9.886
9.519
9.546
4,896,231
-0.09(-0.93%)
Jan 22, 2010
9.948
10.21
9.630
9.636
4,815,481
-0.40(-4.00%)
Jan 21, 2010
10.45
10.46
9.969
10.04
5,787,782
-0.32(-3.08%)
Jan 20, 2010
10.41
10.47
10.20
10.36
4,417,466
-0.33(-3.05%)
Jan 19, 2010
10.38
10.70
10.34
10.68
3,896,291
+0.29(+2.80%)
Jan 15, 2010
10.61
10.39
10.39
10.39
9,127,846
-0.02(-0.20%)
Jan 14, 2010
10.41
10.50
10.22
10.41
4,008,484
-0.05(-0.46%)
Jan 13, 2010
10.63
10.63
10.29
10.46
4,841,808
-0.14(-1.31%)
Jan 12, 2010
10.65
10.70
10.49
10.60
3,126,912
-0.17(-1.54%)
Jan 11, 2010
10.88
10.91
10.64
10.77
4,045,580
-0.03(-0.26%)
Jan 08, 2010
10.62
10.81
10.39
10.79
5,214,366
+0.07(+0.65%)
Jan 07, 2010
10.09
10.79
10.05
10.72
12,179,077
+0.63(+6.25%)
Jan 06, 2010
10.01
10.22
9.914
10.09
9,273,590
+0.16(+1.57%)
Jan 05, 2010
9.786
9.945
9.731
9.938
4,154,983
+0.09(+0.91%)
Jan 04, 2010
9.628
9.855
9.566
9.848
4,310,399
+0.33(+3.48%)
Dec 31, 2009
9.573
9.517
9.517
9.517
3,972,621
-0.08(-0.86%)
Dec 30, 2009
9.628
9.641
9.442
9.600
3,212,241
-0.06(-0.57%)
Dec 29, 2009
9.738
9.759
9.490
9.655
3,199,038
-0.05(-0.50%)
Dec 28, 2009
9.979
9.979
9.642
9.703
2,253,247
-0.19(-1.95%)
Dec 24, 2009
9.786
9.896
9.752
9.896
1,013,424
+0.16(+1.63%)
Dec 23, 2009
9.607
9.752
9.545
9.738
4,044,045
+0.19(+1.95%)
Dec 22, 2009
9.531
9.628
9.483
9.552
5,906,977
+0.08(+0.80%)
Dec 21, 2009
9.311
9.559
9.311
9.476
4,428,932
+0.25(+2.69%)
Dec 18, 2009
9.504
9.697
9.214
9.228
7,578,111
-0.23(-2.41%)
Dec 17, 2009
9.517
9.579
9.414
9.455
3,160,997
-0.15(-1.58%)
Dec 16, 2009
9.538
9.676
9.393
9.607
4,232,333
+0.26(+2.80%)
Dec 15, 2009
9.380
9.490
9.276
9.345
3,066,784
-0.10(-1.09%)
Dec 14, 2009
9.490
9.504
9.386
9.448
2,412,188
+0.11(+1.18%)
Dec 11, 2009
9.507
9.507
9.200
9.338
3,510,054
+0.01(+0.07%)
Dec 10, 2009
9.331
9.479
9.262
9.331
3,556,111
+0.05(+0.52%)
Dec 09, 2009
9.386
9.407
9.090
9.283
3,714,322
-0.06(-0.59%)
Dec 08, 2009
9.511
9.579
9.297
9.338
13,901,478
-0.25(-2.59%)
Dec 07, 2009
10.000
10.09
9.538
9.586
6,670,742
-0.48(-4.73%)
Dec 04, 2009
9.979
10.11
9.752
10.06
7,048,125
+0.29(+2.96%)
Dec 03, 2009
9.683
9.862
9.628
9.772
7,107,787
+0.12(+1.21%)
Dec 02, 2009
9.614
9.855
9.531
9.655
4,848,125
+0.07(+0.72%)
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
.