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
)
69.52
+0.38 (+0.55%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Apr 30, 2009
6.354
6.540
6.044
6.106
6,603,443
-0.10(-1.56%)
Apr 29, 2009
5.851
6.375
5.775
6.202
9,895,895
+0.41(+7.14%)
Apr 28, 2009
6.409
6.547
5.730
5.789
14,129,579
-0.93(-13.85%)
Apr 27, 2009
6.864
6.961
6.588
6.719
13,276,764
-0.23(-3.37%)
Apr 24, 2009
6.078
7.002
6.058
6.954
16,061,996
+0.97(+16.24%)
Apr 23, 2009
6.196
6.271
5.741
5.982
9,365,662
-0.21(-3.34%)
Apr 22, 2009
5.479
6.335
5.451
6.189
10,214,201
+0.49(+8.59%)
Apr 21, 2009
5.258
5.706
5.189
5.699
8,107,785
+0.41(+7.82%)
Apr 20, 2009
5.920
5.920
5.231
5.286
6,963,498
-0.68(-11.33%)
Apr 17, 2009
5.906
6.051
5.817
5.961
5,652,197
+0.16(+2.73%)
Apr 16, 2009
5.589
5.885
5.362
5.803
7,760,102
+0.34(+6.31%)
Apr 15, 2009
5.031
5.589
4.969
5.458
11,220,131
+0.39(+7.61%)
Apr 14, 2009
5.320
5.362
4.893
5.072
8,890,812
-0.22(-4.17%)
Apr 13, 2009
5.506
5.520
5.079
5.293
8,349,976
-0.30(-5.30%)
Apr 09, 2009
5.203
5.679
5.155
5.589
8,940,249
+0.61(+12.33%)
Apr 08, 2009
5.052
5.141
4.879
4.976
8,341,216
-0.06(-1.10%)
Apr 07, 2009
5.258
5.258
4.907
5.031
5,617,851
-0.37(-6.77%)
Apr 06, 2009
5.189
5.451
5.086
5.396
8,618,132
+0.12(+2.22%)
Apr 03, 2009
5.396
5.458
5.210
5.279
9,266,422
-0.12(-2.17%)
Apr 02, 2009
4.962
5.506
4.948
5.396
7,688,690
+0.58(+12.02%)
Apr 01, 2009
4.748
4.983
4.480
4.817
8,772,945
+0.01(+0.14%)
Mar 31, 2009
4.562
4.928
4.431
4.810
9,795,620
+0.19(+4.18%)
Mar 30, 2009
4.969
5.038
4.369
4.617
9,326,245
-0.72(-13.55%)
Mar 26, 2009
5.141
5.410
5.079
5.341
7,635,537
+0.28(+5.44%)
Mar 25, 2009
4.934
5.417
4.762
5.065
11,979,197
+0.12(+2.37%)
Mar 24, 2009
5.086
5.169
4.721
4.948
9,605,395
-0.21(-4.14%)
Mar 23, 2009
4.879
5.169
4.838
5.162
14,745,320
+0.61(+13.48%)
Mar 20, 2009
4.583
4.714
4.342
4.548
21,410,952
+0.13(+2.96%)
Mar 19, 2009
4.149
4.721
4.149
4.418
20,077,016
+0.23(+5.49%)
Mar 18, 2009
3.694
4.266
3.591
4.188
14,095,799
+0.47(+12.53%)
Mar 17, 2009
3.535
3.756
3.522
3.721
8,086,470
+0.13(+3.65%)
Mar 16, 2009
3.604
3.825
3.522
3.591
8,979,631
+0.08(+2.36%)
Mar 13, 2009
3.515
3.715
3.370
3.508
0
-0.06(-1.55%)
Mar 12, 2009
3.225
3.618
3.163
3.563
10,147,094
+0.34(+10.71%)
Mar 11, 2009
3.225
3.398
3.108
3.218
12,949,870
+0.23(+7.60%)
Mar 10, 2009
2.584
3.005
2.536
2.991
15,280,593
+0.46(+18.26%)
Mar 09, 2009
2.619
2.688
2.509
2.529
9,645,278
-0.16(-5.90%)
Mar 06, 2009
2.784
2.874
2.660
2.688
0
-0.08(-2.74%)
Mar 05, 2009
3.143
3.191
2.722
2.764
14,496,506
-0.49(-15.04%)
Mar 04, 2009
3.267
3.370
3.205
3.253
9,026,731
-0.10(-3.08%)
Mar 02, 2009
3.446
3.529
3.349
3.356
7,359,534
-0.19(-5.44%)
Feb 27, 2009
3.639
3.735
3.535
3.549
0
-0.20(-5.33%)
Feb 26, 2009
3.914
3.949
3.735
3.749
7,689,946
-0.11(-2.86%)
Feb 25, 2009
3.901
3.983
3.680
3.859
11,527,705
-0.07(-1.75%)
Feb 24, 2009
3.790
4.011
3.577
3.928
11,657,424
+0.17(+4.59%)
Feb 23, 2009
4.101
4.101
3.742
3.756
9,699,522
-0.14(-3.71%)
Feb 20, 2009
3.818
4.047
3.618
3.901
0
+0.01(+0.18%)
Feb 19, 2009
3.901
4.218
3.832
3.894
14,936,900
-0.17(-4.07%)
Feb 18, 2009
4.149
4.231
3.846
4.059
12,538,435
-0.05(-1.17%)
Feb 17, 2009
4.307
4.318
4.045
4.107
18,436,442
-0.33(-7.45%)
Feb 13, 2009
4.728
4.790
4.321
4.438
19,813,152
-0.32(-6.67%)
Feb 12, 2009
4.735
4.886
4.486
4.755
28,039,450
-0.38(-7.38%)
Feb 11, 2009
5.258
5.334
5.003
5.134
11,853,751
-0.08(-1.59%)
Feb 10, 2009
5.548
5.665
5.183
5.217
11,605,396
-0.32(-5.73%)
Feb 09, 2009
5.665
5.665
5.500
5.534
8,921,729
-0.07(-1.23%)
Feb 06, 2009
5.424
5.720
5.424
5.603
10,943,293
+0.10(+1.88%)
Feb 05, 2009
5.486
5.713
5.396
5.500
9,758,679
-0.02(-0.37%)
Feb 04, 2009
5.603
5.748
5.410
5.520
10,316,362
-0.06(-0.99%)
Feb 03, 2009
5.534
5.630
5.348
5.575
11,727,663
+0.16(+2.93%)
Feb 02, 2009
5.238
5.465
5.196
5.417
12,791,386
+0.03(+0.51%)
Jan 30, 2009
5.672
5.789
5.341
5.389
0
-0.37(-6.46%)
Jan 29, 2009
6.333
6.340
5.755
5.761
10,433,415
-0.72(-11.06%)
Jan 28, 2009
6.065
6.664
6.030
6.478
10,952,110
+0.52(+8.80%)
Jan 27, 2009
6.299
6.299
5.920
5.954
11,977,229
-0.20(-3.25%)
Jan 26, 2009
6.154
6.389
6.030
6.154
8,828,624
-0.08(-1.22%)
Jan 23, 2009
6.092
6.292
6.030
6.230
12,576,132
+0.03(+0.44%)
Jan 22, 2009
6.402
6.547
6.078
6.202
13,441,241
-0.41(-6.25%)
Jan 21, 2009
6.513
6.650
6.258
6.616
9,229,676
+0.13(+2.02%)
Jan 20, 2009
7.174
7.236
6.382
6.485
8,763,516
-0.65(-9.17%)
Jan 16, 2009
7.085
7.229
6.788
7.140
0
+0.08(+1.17%)
Jan 15, 2009
7.105
7.236
6.692
7.057
10,541,172
+0.00(+0.00%)
Jan 14, 2009
7.326
7.402
6.974
7.057
8,269,566
-0.41(-5.54%)
Jan 13, 2009
7.409
7.567
7.329
7.471
6,081,628
+0.01(+0.18%)
Jan 12, 2009
7.732
7.781
7.374
7.457
6,160,145
-0.33(-4.25%)
Jan 09, 2009
7.967
7.967
7.574
7.788
7,978,846
-0.15(-1.91%)
Jan 08, 2009
7.608
8.008
7.436
7.939
7,436,432
+0.28(+3.69%)
Jan 07, 2009
7.925
7.953
7.533
7.657
9,554,053
-0.55(-6.72%)
Jan 06, 2009
8.132
8.298
7.898
8.208
5,343,216
+0.12(+1.53%)
Jan 05, 2009
7.774
8.242
7.622
8.084
6,289,210
+0.25(+3.17%)
Jan 02, 2009
7.739
7.891
7.519
7.836
3,612,472
+0.17(+2.16%)
Jan 01, 2009
7.457
7.739
7.388
7.670
0
+0.00(+0.00%)
Dec 31, 2008
7.457
7.739
7.388
7.670
3,567,310
+0.22(+2.96%)
Dec 30, 2008
7.271
7.450
7.202
7.450
3,370,187
+0.21(+2.85%)
Dec 29, 2008
7.291
7.374
7.077
7.243
4,293,636
-0.08(-1.04%)
Dec 26, 2008
7.312
7.443
7.195
7.319
2,473,510
-0.05(-0.65%)
Dec 24, 2008
7.471
7.471
7.291
7.367
1,375,897
+0.07(+0.94%)
Dec 23, 2008
7.595
7.664
7.216
7.298
5,521,295
-0.27(-3.55%)
Dec 22, 2008
8.029
8.049
7.388
7.567
8,418,445
-0.48(-5.91%)
Dec 19, 2008
7.788
8.084
7.670
8.043
13,878,614
+0.32(+4.20%)
Dec 18, 2008
7.567
7.753
7.416
7.719
10,795,899
+0.22(+2.94%)
Dec 17, 2008
7.422
7.622
7.140
7.498
11,226,032
-0.12(-1.63%)
Dec 16, 2008
6.961
7.622
6.837
7.622
7,868,469
+0.87(+12.86%)
Dec 15, 2008
7.092
7.126
6.657
6.754
4,978,834
-0.28(-4.02%)
Dec 12, 2008
6.554
7.112
6.533
7.036
5,835,599
+0.32(+4.83%)
Dec 11, 2008
6.995
7.126
6.637
6.712
5,984,019
-0.35(-4.98%)
Dec 10, 2008
7.078
7.126
6.892
7.064
7,234,060
+0.06(+0.79%)
Dec 09, 2008
7.229
7.422
6.885
7.009
5,380,167
-0.27(-3.69%)
Dec 08, 2008
7.216
7.340
7.009
7.278
7,611,373
+0.26(+3.73%)
Dec 05, 2008
6.740
7.119
6.547
7.016
7,387,599
+0.20(+2.93%)
Dec 04, 2008
6.347
7.367
6.340
6.816
11,707,377
+0.36(+5.55%)
Dec 03, 2008
6.230
6.685
6.072
6.457
9,148,687
+0.16(+2.52%)
Dec 02, 2008
5.989
6.375
5.989
6.299
9,257,562
+0.39(+6.65%)
Dec 01, 2008
6.554
6.575
5.885
5.906
9,650,445
-0.70(-10.54%)
Nov 28, 2008
6.285
6.706
6.265
6.602
4,642,140
+0.30(+4.70%)
Nov 26, 2008
5.562
6.426
5.500
6.306
10,587,840
+0.68(+12.00%)
Nov 25, 2008
5.644
5.968
5.479
5.630
15,802,336
+0.13(+2.38%)
Nov 24, 2008
5.203
5.596
5.079
5.500
14,483,272
+0.37(+7.26%)
Nov 21, 2008
5.348
5.355
4.700
5.127
13,867,002
-0.11(-2.11%)
Nov 20, 2008
5.189
5.772
5.121
5.238
16,858,480
-0.09(-1.68%)
Nov 19, 2008
5.424
5.603
5.320
5.327
15,967,507
-0.21(-3.74%)
Nov 18, 2008
5.396
5.582
5.307
5.534
13,054,785
+0.12(+2.16%)
Nov 17, 2008
5.245
5.575
5.176
5.417
12,328,858
+0.12(+2.21%)
Nov 14, 2008
5.513
5.720
5.300
5.300
0
-0.32(-5.76%)
Nov 13, 2008
5.224
5.624
4.921
5.624
11,316,227
+0.42(+8.08%)
Nov 12, 2008
5.548
5.575
5.176
5.203
7,640,587
-0.45(-7.93%)
Nov 11, 2008
5.755
5.761
5.224
5.651
15,877,832
-0.19(-3.19%)
Nov 10, 2008
6.196
6.265
5.734
5.837
10,108,405
-0.23(-3.75%)
Nov 07, 2008
6.078
6.209
5.858
6.065
7,984,251
-0.02(-0.34%)
Nov 06, 2008
6.554
6.609
6.030
6.085
10,550,137
-0.52(-7.92%)
Nov 05, 2008
7.002
7.147
6.568
6.609
9,192,060
-0.33(-4.77%)
Nov 04, 2008
7.085
7.126
6.781
6.940
10,260,783
+0.05(+0.70%)
Nov 03, 2008
6.961
7.057
6.788
6.892
9,835,412
-0.10(-1.48%)
Oct 31, 2008
6.947
7.154
6.830
6.995
14,799,862
+0.01(+0.10%)
Oct 30, 2008
7.133
7.409
6.871
6.988
11,730,543
+0.06(+0.80%)
Oct 29, 2008
6.878
7.174
6.630
6.933
18,284,886
+0.05(+0.70%)
Oct 28, 2008
6.912
6.912
5.920
6.885
23,068,636
+0.08(+1.22%)
Oct 27, 2008
6.899
7.333
6.768
6.802
16,020,391
-0.29(-4.08%)
Oct 24, 2008
6.878
7.422
6.775
7.092
11,520,417
-0.34(-4.63%)
Oct 23, 2008
7.953
8.015
7.036
7.436
15,885,676
-0.45(-5.76%)
Oct 22, 2008
8.752
8.794
7.746
7.891
11,463,306
-0.93(-10.55%)
Oct 21, 2008
9.187
9.573
8.808
8.821
8,385,174
-0.49(-5.26%)
Oct 20, 2008
9.111
9.380
8.890
9.311
6,551,526
+0.30(+3.29%)
Oct 17, 2008
8.690
9.373
8.690
9.014
10,673,563
+0.06(+0.62%)
Oct 16, 2008
8.732
9.056
8.256
8.959
14,276,931
+0.18(+2.04%)
Oct 15, 2008
9.641
9.641
8.684
8.780
11,046,432
-0.86(-8.93%)
Oct 14, 2008
10.03
10.04
9.352
9.641
12,528,940
+0.08(+0.87%)
Oct 13, 2008
9.531
9.772
9.125
9.559
19,556,576
+0.48(+5.24%)
Oct 10, 2008
9.063
9.793
8.291
9.083
0
-0.21(-2.30%)
Oct 09, 2008
10.35
10.54
9.138
9.297
14,958,508
-1.10(-10.60%)
Oct 08, 2008
10.52
11.21
10.40
10.40
15,126,487
-0.61(-5.51%)
Oct 07, 2008
11.36
11.72
10.95
11.01
12,307,773
-0.27(-2.38%)
Oct 06, 2008
10.75
11.37
10.48
11.27
12,401,369
+0.16(+1.43%)
Oct 03, 2008
11.86
12.05
11.05
11.12
0
-0.49(-4.22%)
Oct 02, 2008
12.21
12.23
11.61
11.61
8,947,955
-0.70(-5.71%)
Oct 01, 2008
12.37
12.43
12.01
12.31
9,367,335
-0.06(-0.45%)
Sep 30, 2008
12.60
12.85
12.31
12.36
8,062,149
+0.01(+0.06%)
Sep 29, 2008
12.81
13.03
12.14
12.36
8,442,274
-0.72(-5.53%)
Sep 26, 2008
12.70
13.09
12.49
13.08
0
+0.25(+1.99%)
Sep 25, 2008
12.57
12.94
12.49
12.83
6,858,969
+0.44(+3.56%)
Sep 24, 2008
12.32
12.67
12.17
12.38
6,325,158
+0.37(+3.10%)
Sep 23, 2008
12.34
12.79
11.93
12.01
6,781,394
-0.30(-2.46%)
Sep 22, 2008
13.10
13.25
12.25
12.32
6,546,794
-0.97(-7.31%)
Sep 19, 2008
13.83
15.16
12.49
13.29
0
+0.19(+1.42%)
Sep 18, 2008
12.28
13.36
11.81
13.10
11,289,960
+0.78(+6.32%)
Sep 17, 2008
12.62
12.63
12.22
12.32
10,848,118
-0.68(-5.20%)
Sep 16, 2008
12.22
13.05
11.72
13.00
9,006,835
+0.17(+1.34%)
Sep 15, 2008
12.43
13.26
12.36
12.83
10,627,535
-0.37(-2.82%)
Sep 12, 2008
13.18
13.28
13.03
13.20
7,511,358
-0.10(-0.78%)
Sep 11, 2008
12.93
13.30
12.79
13.30
7,509,975
+0.20(+1.53%)
Sep 10, 2008
13.22
13.26
12.78
13.10
7,062,387
+0.03(+0.21%)
Sep 09, 2008
13.74
13.74
12.82
13.07
13,715,266
-0.57(-4.14%)
Sep 08, 2008
13.62
14.08
13.40
13.64
15,055,995
+1.05(+8.38%)
Sep 05, 2008
12.88
13.06
12.14
12.58
0
-0.52(-3.95%)
Sep 04, 2008
13.46
13.51
12.85
13.10
7,599,832
-0.45(-3.35%)
Sep 03, 2008
13.43
13.85
13.36
13.56
9,234,671
+0.05(+0.36%)
Sep 02, 2008
13.43
13.73
13.12
13.51
9,809,020
+0.37(+2.83%)
Aug 29, 2008
13.22
13.37
13.10
13.14
0
-0.20(-1.50%)
Aug 28, 2008
12.80
13.41
12.76
13.34
6,853,365
+0.59(+4.65%)
Aug 27, 2008
12.39
12.85
12.38
12.74
4,233,471
+0.35(+2.84%)
Aug 26, 2008
12.37
12.58
12.27
12.39
3,535,065
+0.03(+0.28%)
Aug 25, 2008
12.54
12.60
12.23
12.36
6,326,409
-0.25(-1.97%)
Aug 22, 2008
12.40
12.65
12.27
12.60
0
+0.34(+2.75%)
Aug 21, 2008
12.00
12.37
11.84
12.27
6,253,917
-0.01(-0.11%)
Aug 20, 2008
12.09
12.29
11.89
12.28
5,207,156
+0.18(+1.48%)
Aug 19, 2008
12.34
12.34
11.89
12.10
5,805,130
-0.32(-2.61%)
Aug 18, 2008
12.85
12.90
12.36
12.43
5,762,782
-0.43(-3.32%)
Aug 15, 2008
12.98
13.38
12.43
12.85
0
+0.45(+3.67%)
Aug 14, 2008
11.65
12.44
11.62
12.40
9,182,888
+0.64(+5.45%)
Aug 13, 2008
12.03
12.16
11.60
11.76
6,684,164
-0.35(-2.90%)
Aug 12, 2008
12.43
12.47
12.00
12.11
7,036,087
-0.39(-3.14%)
Aug 11, 2008
12.32
12.76
12.15
12.50
7,906,312
+0.15(+1.23%)
Aug 08, 2008
11.72
12.70
11.71
12.35
13,448,193
+0.61(+5.16%)
Aug 07, 2008
11.58
11.95
11.37
11.74
7,167,051
+0.10(+0.89%)
Aug 06, 2008
11.84
11.84
11.45
11.64
6,803,393
-0.19(-1.57%)
Aug 05, 2008
11.69
11.89
11.43
11.83
7,182,120
+0.43(+3.81%)
Aug 04, 2008
11.45
11.50
11.14
11.39
5,060,960
-0.08(-0.66%)
Aug 01, 2008
11.20
11.63
11.10
11.47
6,690,026
+0.10(+0.91%)
Jul 31, 2008
11.15
11.70
11.12
11.36
10,268,093
+0.10(+0.92%)
Jul 30, 2008
11.36
11.58
10.87
11.26
10,266,477
-0.14(-1.27%)
Jul 29, 2008
11.41
11.49
10.56
11.41
11,571,133
+0.87(+8.24%)
Jul 28, 2008
10.88
11.04
10.52
10.54
6,916,357
-0.37(-3.41%)
Jul 25, 2008
10.81
11.16
10.74
10.91
5,778,394
+0.05(+0.44%)
Jul 24, 2008
11.59
11.67
10.81
10.86
8,362,362
-0.76(-6.52%)
Jul 23, 2008
11.57
12.03
11.38
11.62
10,331,551
+0.05(+0.42%)
Jul 22, 2008
10.86
11.76
10.72
11.57
8,010,601
+0.71(+6.54%)
Jul 21, 2008
11.26
11.43
10.81
10.86
6,980,419
-0.43(-3.79%)
Jul 18, 2008
11.01
11.41
10.72
11.29
10,021,756
+0.34(+3.15%)
Jul 17, 2008
10.69
11.05
10.26
10.94
11,889,927
+0.25(+2.32%)
Jul 16, 2008
9.593
10.72
9.559
10.70
14,029,666
+1.10(+11.49%)
Jul 15, 2008
9.683
9.896
9.304
9.593
12,723,116
-0.19(-1.90%)
Jul 14, 2008
10.08
10.21
9.752
9.779
9,649,508
-0.20(-2.00%)
Jul 11, 2008
10.01
10.20
9.890
9.979
14,418,232
-0.13(-1.30%)
Jul 10, 2008
10.02
10.24
9.931
10.11
9,578,442
+0.10(+1.03%)
Jul 09, 2008
10.75
10.81
10.000
10.01
8,277,428
-0.71(-6.62%)
Jul 08, 2008
10.28
10.74
10.12
10.72
6,024,929
+0.45(+4.36%)
Jul 07, 2008
10.41
10.45
10.12
10.27
6,338,527
-0.01(-0.13%)
Jul 04, 2008
10.34
10.53
10.21
10.28
5,114,979
+0.00(+0.00%)
Jul 03, 2008
10.34
10.53
10.21
10.28
5,114,979
+0.01(+0.07%)
Jul 02, 2008
10.83
10.84
10.19
10.28
9,419,179
-0.59(-5.45%)
Jul 01, 2008
9.855
10.96
9.807
10.87
17,784,102
+0.03(+0.25%)
Jun 30, 2008
11.01
11.63
10.45
10.84
7,290,984
-0.13(-1.19%)
Jun 27, 2008
11.13
11.16
10.80
10.97
8,593,842
-0.09(-0.81%)
Jun 26, 2008
10.56
11.25
10.56
11.06
7,562,783
-0.27(-2.37%)
Jun 25, 2008
11.46
11.73
11.22
11.33
7,035,810
+0.03(+0.24%)
Jun 24, 2008
11.15
11.57
11.01
11.30
7,955,320
+0.06(+0.49%)
Jun 23, 2008
11.54
11.63
11.15
11.25
7,377,765
-0.23(-1.98%)
Jun 20, 2008
11.44
11.59
11.21
11.47
10,044,497
-0.23(-2.00%)
Jun 19, 2008
11.65
11.85
11.51
11.71
9,725,924
-0.05(-0.41%)
Jun 18, 2008
12.01
12.09
11.70
11.76
6,241,316
-0.31(-2.57%)
Jun 17, 2008
11.88
12.27
11.78
12.07
4,683,970
-0.16(-1.30%)
Jun 16, 2008
12.12
12.32
12.05
12.23
3,778,763
+0.00(+0.00%)
Jun 13, 2008
11.81
12.25
11.80
12.23
6,338,911
+0.50(+4.23%)
Jun 12, 2008
11.78
12.03
11.61
11.73
6,169,335
+0.03(+0.24%)
Jun 11, 2008
11.90
12.03
11.69
11.70
6,504,168
-0.32(-2.69%)
Jun 10, 2008
11.83
12.17
11.66
12.03
6,513,407
+0.17(+1.39%)
Jun 09, 2008
11.91
12.11
11.71
11.86
4,544,850
+0.02(+0.17%)
Jun 06, 2008
12.24
12.37
11.81
11.84
7,550,543
-0.54(-4.40%)
Jun 05, 2008
12.60
12.70
12.25
12.38
7,905,817
-0.13(-1.05%)
Jun 04, 2008
12.40
12.68
12.36
12.52
6,945,800
+0.08(+0.61%)
Jun 03, 2008
12.46
12.54
12.29
12.44
6,610,995
+0.00(+0.00%)
Jun 02, 2008
12.78
12.78
12.32
12.44
4,922,343
-0.34(-2.64%)
May 30, 2008
12.80
12.98
12.69
12.78
7,022,638
-0.03(-0.21%)
May 29, 2008
12.62
12.94
12.45
12.80
7,239,910
+0.19(+1.47%)
May 28, 2008
12.22
12.81
12.22
12.62
10,620,483
+0.42(+3.45%)
May 27, 2008
12.28
12.34
12.02
12.20
6,494,091
-0.11(-0.90%)
May 26, 2008
12.36
12.45
12.26
12.31
0
+0.00(+0.00%)
May 23, 2008
12.36
12.45
12.26
12.31
5,344,918
-0.09(-0.72%)
May 22, 2008
12.39
12.50
12.36
12.40
5,876,894
+0.04(+0.33%)
May 21, 2008
13.00
13.03
12.30
12.36
12,059,321
-0.64(-4.93%)
May 20, 2008
13.27
13.27
12.89
13.00
9,158,180
-0.34(-2.58%)
May 19, 2008
13.40
13.58
13.25
13.34
5,075,129
-0.08(-0.56%)
May 16, 2008
13.34
13.74
13.15
13.42
6,618,437
+0.03(+0.21%)
May 15, 2008
12.92
13.41
12.92
13.39
8,533,140
+0.56(+4.35%)
May 14, 2008
12.79
13.07
12.74
12.83
9,568,318
+0.07(+0.54%)
May 13, 2008
12.73
12.92
12.64
12.76
4,231,101
-0.04(-0.32%)
May 12, 2008
12.64
12.81
12.49
12.80
4,593,807
+0.26(+2.09%)
May 09, 2008
12.61
12.69
12.45
12.54
3,042,613
-0.13(-1.03%)
May 08, 2008
12.86
12.87
12.54
12.67
6,483,787
-0.11(-0.86%)
May 07, 2008
12.89
13.04
12.74
12.78
8,399,970
-0.27(-2.06%)
May 06, 2008
12.97
13.11
12.78
13.05
6,571,718
+0.05(+0.37%)
May 05, 2008
12.86
13.07
12.71
13.00
6,844,546
+0.19(+1.45%)
May 02, 2008
13.01
13.01
12.70
12.82
4,991,103
+0.01(+0.05%)
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
.