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
)
70.16
-0.18 (-0.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 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, 2010
11.73
12.06
11.34
11.34
6,915,801
-0.43(-3.62%)
Apr 29, 2010
11.62
11.86
11.60
11.77
7,277,250
+0.27(+2.37%)
Apr 28, 2010
11.21
11.78
11.19
11.49
16,748,759
+0.58(+5.31%)
Apr 27, 2010
12.00
12.02
10.80
10.91
26,066,710
-1.66(-13.22%)
Apr 26, 2010
12.92
13.12
12.48
12.58
13,597,489
-0.24(-1.91%)
Apr 23, 2010
12.69
12.99
12.53
12.82
12,594,089
+0.17(+1.38%)
Apr 22, 2010
12.15
12.69
11.94
12.65
12,215,567
+0.36(+2.96%)
Apr 21, 2010
12.28
12.33
12.13
12.28
22,279
+0.06(+0.51%)
Apr 20, 2010
12.14
12.34
12.06
12.22
10,460,142
+0.17(+1.45%)
Apr 19, 2010
11.78
12.05
11.67
12.04
8,182,336
+0.20(+1.65%)
Apr 16, 2010
12.32
12.38
11.75
11.85
10,351,196
-0.03(-0.23%)
Apr 15, 2010
11.74
12.16
11.65
11.88
8,964,484
+0.08(+0.71%)
Apr 14, 2010
11.34
11.81
11.30
11.79
6,048,694
+0.52(+4.58%)
Apr 13, 2010
11.20
11.33
11.19
11.28
3,566,147
+0.02(+0.19%)
Apr 12, 2010
11.30
11.30
11.12
11.26
4,593,058
+0.01(+0.06%)
Apr 09, 2010
11.11
11.26
11.05
11.25
4,160,799
+0.15(+1.32%)
Apr 08, 2010
11.04
11.15
10.87
11.10
5,673,112
+0.03(+0.25%)
Apr 07, 2010
11.29
11.33
10.98
11.07
6,163,927
-0.25(-2.19%)
Apr 06, 2010
11.18
11.36
11.07
11.32
5,037,386
+0.05(+0.43%)
Apr 05, 2010
11.06
11.28
10.93
11.27
4,563,658
+0.28(+2.53%)
Apr 01, 2010
10.90
10.99
10.99
10.99
7,049,436
+0.20(+1.87%)
Mar 31, 2010
10.63
10.89
10.49
10.79
7,763,729
+0.08(+0.78%)
Mar 30, 2010
10.65
10.84
10.64
10.71
2,450,045
+0.06(+0.52%)
Mar 29, 2010
10.63
10.74
10.52
10.65
3,776,736
+0.09(+0.86%)
Mar 26, 2010
10.59
10.71
10.46
10.56
4,007,215
+0.04(+0.40%)
Mar 25, 2010
10.69
10.77
10.51
10.52
4,981,375
-0.03(-0.26%)
Mar 24, 2010
10.78
10.89
10.52
10.55
5,808,443
-0.22(-2.00%)
Mar 23, 2010
10.59
10.79
10.46
10.77
5,913,171
+0.17(+1.64%)
Mar 22, 2010
10.33
10.61
10.31
10.59
4,073,185
+0.16(+1.53%)
Mar 19, 2010
10.81
10.95
10.43
10.43
8,361,787
-0.35(-3.29%)
Mar 18, 2010
10.76
10.95
10.72
10.79
3,337,716
-0.01(-0.13%)
Mar 17, 2010
10.67
10.95
10.64
10.80
4,703,565
+0.15(+1.44%)
Mar 16, 2010
10.57
10.67
10.48
10.65
3,521,866
+0.11(+1.06%)
Mar 15, 2010
10.45
10.54
10.42
10.54
4,049,643
-0.01(-0.13%)
Mar 12, 2010
10.57
10.65
10.40
10.55
4,449,742
+0.03(+0.33%)
Mar 11, 2010
10.27
10.55
10.19
10.51
5,280,594
+0.18(+1.75%)
Mar 10, 2010
10.18
10.40
10.17
10.33
5,123,660
+0.13(+1.23%)
Mar 09, 2010
10.15
10.26
10.09
10.21
3,519,331
+0.01(+0.14%)
Mar 08, 2010
10.03
10.19
10.01
10.19
3,111,692
+0.19(+1.88%)
Mar 05, 2010
9.931
10.03
9.910
10.01
2,771,476
+0.17(+1.77%)
Mar 04, 2010
9.854
9.979
9.743
9.833
2,755,078
-0.02(-0.21%)
Mar 03, 2010
9.826
10.04
9.729
9.854
4,682,172
+0.10(+1.07%)
Mar 02, 2010
9.812
9.826
9.666
9.750
3,999,860
+0.03(+0.36%)
Mar 01, 2010
9.367
9.739
9.367
9.715
6,545,225
+0.42(+4.49%)
Feb 26, 2010
9.193
9.353
9.047
9.298
6,927,584
+0.15(+1.60%)
Feb 25, 2010
9.040
9.173
8.874
9.152
6,298,492
-0.10(-1.11%)
Feb 24, 2010
9.249
9.291
8.978
9.255
4,858,858
+0.04(+0.44%)
Feb 23, 2010
9.444
9.541
9.072
9.214
6,711,925
-0.26(-2.72%)
Feb 22, 2010
9.520
9.701
9.458
9.472
5,306,104
+0.01(+0.15%)
Feb 19, 2010
9.576
9.604
9.430
9.458
8,999,177
-0.16(-1.66%)
Feb 18, 2010
9.722
9.764
9.570
9.618
5,348,471
-0.08(-0.86%)
Feb 17, 2010
9.819
9.819
9.562
9.701
6,494,290
-0.03(-0.36%)
Feb 16, 2010
9.666
9.778
9.534
9.736
6,107,989
+0.13(+1.38%)
Feb 12, 2010
9.381
9.604
9.604
9.604
11,689,815
+0.03(+0.29%)
Feb 11, 2010
9.632
9.791
8.887
9.576
18,438,730
-0.51(-5.03%)
Feb 10, 2010
10.06
10.15
9.785
10.08
4,511,689
+0.03(+0.35%)
Feb 09, 2010
9.972
10.17
9.785
10.05
6,693,669
+0.28(+2.85%)
Feb 08, 2010
9.757
9.896
9.632
9.771
4,655,209
-0.06(-0.64%)
Feb 05, 2010
10.02
10.08
9.458
9.833
8,076,868
-0.25(-2.48%)
Feb 04, 2010
10.18
10.19
9.917
10.08
9,742,831
-0.24(-2.36%)
Feb 03, 2010
10.19
10.43
10.19
10.33
6,732,886
+0.05(+0.47%)
Feb 02, 2010
9.715
10.29
9.694
10.28
7,629,761
+0.71(+7.37%)
Feb 01, 2010
9.520
9.736
9.430
9.572
5,341,549
+0.14(+1.51%)
Jan 29, 2010
9.527
9.778
9.374
9.430
9,424,454
-0.03(-0.29%)
Jan 28, 2010
9.513
9.729
9.270
9.458
6,957,055
+0.01(+0.15%)
Jan 27, 2010
9.479
9.513
9.186
9.444
9,064,320
-0.14(-1.45%)
Jan 26, 2010
9.520
9.791
9.472
9.583
6,467,553
+0.00(+0.00%)
Jan 25, 2010
9.826
9.924
9.555
9.583
4,877,593
-0.09(-0.93%)
Jan 22, 2010
9.986
10.25
9.666
9.673
4,797,151
-0.40(-4.00%)
Jan 21, 2010
10.49
10.50
10.01
10.08
5,765,750
-0.32(-3.08%)
Jan 20, 2010
10.45
10.51
10.24
10.40
4,400,651
-0.33(-3.05%)
Jan 19, 2010
10.42
10.74
10.38
10.72
3,881,460
+0.29(+2.80%)
Jan 15, 2010
10.65
10.43
10.43
10.43
9,093,101
-0.02(-0.20%)
Jan 14, 2010
10.45
10.54
10.26
10.45
3,993,226
-0.05(-0.46%)
Jan 13, 2010
10.67
10.67
10.33
10.50
4,823,378
-0.14(-1.31%)
Jan 12, 2010
10.69
10.74
10.53
10.64
3,115,010
-0.17(-1.54%)
Jan 11, 2010
10.93
10.95
10.68
10.81
4,030,181
-0.03(-0.26%)
Jan 08, 2010
10.66
10.85
10.43
10.83
5,194,518
+0.07(+0.65%)
Jan 07, 2010
10.13
10.83
10.09
10.77
12,132,717
+0.63(+6.25%)
Jan 06, 2010
10.05
10.26
9.951
10.13
9,238,290
+0.16(+1.57%)
Jan 05, 2010
9.824
9.983
9.768
9.976
4,139,168
+0.09(+0.91%)
Jan 04, 2010
9.664
9.893
9.602
9.886
4,293,991
+0.33(+3.48%)
Dec 31, 2009
9.609
9.554
9.554
9.554
3,957,500
-0.08(-0.86%)
Dec 30, 2009
9.664
9.678
9.478
9.637
3,200,014
-0.06(-0.57%)
Dec 29, 2009
9.775
9.796
9.526
9.692
3,186,861
-0.05(-0.50%)
Dec 28, 2009
10.02
10.02
9.679
9.741
2,244,670
-0.19(-1.95%)
Dec 24, 2009
9.824
9.934
9.789
9.934
1,009,567
+0.16(+1.63%)
Dec 23, 2009
9.644
9.789
9.581
9.775
4,028,652
+0.19(+1.95%)
Dec 22, 2009
9.568
9.664
9.519
9.588
5,884,492
+0.08(+0.80%)
Dec 21, 2009
9.346
9.595
9.346
9.512
4,412,073
+0.25(+2.69%)
Dec 18, 2009
9.540
9.734
9.249
9.263
7,549,266
-0.23(-2.41%)
Dec 17, 2009
9.554
9.616
9.450
9.492
3,148,964
-0.15(-1.58%)
Dec 16, 2009
9.575
9.713
9.429
9.644
4,216,223
+0.26(+2.80%)
Dec 15, 2009
9.415
9.526
9.312
9.381
3,055,111
-0.10(-1.09%)
Dec 14, 2009
9.526
9.540
9.422
9.485
2,403,006
+0.11(+1.18%)
Dec 11, 2009
9.543
9.543
9.236
9.374
3,496,693
+0.01(+0.07%)
Dec 10, 2009
9.367
9.516
9.298
9.367
3,542,575
+0.05(+0.52%)
Dec 09, 2009
9.422
9.443
9.125
9.319
3,700,184
-0.06(-0.59%)
Dec 08, 2009
9.547
9.616
9.332
9.374
13,848,563
-0.25(-2.59%)
Dec 07, 2009
10.04
10.13
9.575
9.623
6,645,350
-0.48(-4.73%)
Dec 04, 2009
10.02
10.15
9.789
10.10
7,021,297
+0.29(+2.96%)
Dec 03, 2009
9.720
9.900
9.664
9.810
7,080,732
+0.12(+1.21%)
Dec 02, 2009
9.651
9.893
9.568
9.692
4,829,671
+0.07(+0.72%)
Dec 01, 2009
9.512
9.914
9.512
9.623
9,637,756
+0.23(+2.43%)
Nov 30, 2009
9.312
9.536
9.173
9.395
5,261,844
+0.03(+0.37%)
Nov 27, 2009
9.298
9.575
9.159
9.360
2,357,207
-0.39(-3.97%)
Nov 25, 2009
9.817
9.824
9.609
9.747
3,950,118
+0.03(+0.28%)
Nov 24, 2009
9.969
9.976
9.678
9.720
4,021,781
-0.24(-2.36%)
Nov 23, 2009
9.879
10.30
9.851
9.955
6,130,993
+0.24(+2.49%)
Nov 20, 2009
9.830
9.893
9.547
9.713
5,310,283
-0.21(-2.09%)
Nov 19, 2009
10.03
10.03
9.734
9.920
6,036,373
-0.22(-2.18%)
Nov 18, 2009
10.09
10.16
9.927
10.14
5,369,229
-0.01(-0.14%)
Nov 17, 2009
10.11
10.17
9.990
10.16
4,754,496
+0.03(+0.27%)
Nov 16, 2009
9.747
10.29
9.692
10.13
7,842,485
+0.44(+4.50%)
Nov 13, 2009
9.329
9.744
9.263
9.692
9,535,583
+0.45(+4.87%)
Nov 12, 2009
9.381
9.512
9.215
9.242
5,831,711
-0.15(-1.62%)
Nov 11, 2009
9.263
9.450
9.201
9.395
5,507,704
+0.21(+2.26%)
Nov 10, 2009
9.021
9.267
8.980
9.187
5,423,387
+0.06(+0.61%)
Nov 09, 2009
8.827
9.194
8.827
9.132
5,172,566
+0.42(+4.76%)
Nov 06, 2009
8.488
8.737
8.433
8.717
5,724,248
+0.35(+4.22%)
Nov 05, 2009
8.253
8.592
8.253
8.364
5,017,002
+0.19(+2.28%)
Nov 04, 2009
8.392
8.530
8.177
8.177
7,355,363
-0.14(-1.66%)
Nov 03, 2009
8.053
8.412
8.039
8.315
8,139,286
+0.26(+3.18%)
Nov 02, 2009
8.080
8.405
7.914
8.059
9,190,617
-0.07(-0.85%)
Oct 30, 2009
8.558
8.654
8.011
8.129
13,622,622
-0.46(-5.32%)
Oct 29, 2009
8.461
8.807
8.405
8.585
8,475,729
+0.19(+2.22%)
Oct 28, 2009
9.083
9.083
8.378
8.398
11,309,284
-0.65(-7.19%)
Oct 27, 2009
9.547
9.651
8.931
9.049
11,913,678
-0.37(-3.89%)
Oct 26, 2009
9.353
9.858
9.263
9.415
8,908,374
+0.05(+0.52%)
Oct 23, 2009
9.312
9.436
9.201
9.367
7,571,645
-0.18(-1.88%)
Oct 22, 2009
9.069
9.644
8.966
9.547
7,745,917
+0.55(+6.15%)
Oct 21, 2009
9.402
9.575
8.983
8.993
6,390,092
-0.43(-4.55%)
Oct 20, 2009
9.284
9.460
9.270
9.422
4,757,401
-0.12(-1.23%)
Oct 19, 2009
9.519
9.678
9.443
9.540
5,055,234
+0.06(+0.66%)
Oct 16, 2009
9.817
9.927
9.422
9.478
6,253,041
-0.01(-0.15%)
Oct 15, 2009
9.464
9.554
9.422
9.492
4,047,190
-0.02(-0.21%)
Oct 14, 2009
9.395
9.526
9.367
9.512
5,402,093
+0.28(+3.00%)
Oct 13, 2009
9.056
9.319
8.986
9.236
4,830,301
+0.13(+1.44%)
Oct 12, 2009
9.222
9.256
9.035
9.104
3,689,175
+0.19(+2.17%)
Oct 09, 2009
8.986
9.069
8.862
8.910
3,320,836
-0.08(-0.85%)
Oct 08, 2009
8.814
9.256
8.731
8.986
5,128,604
+0.30(+3.51%)
Oct 07, 2009
8.731
8.772
8.571
8.682
5,768,343
-0.06(-0.63%)
Oct 06, 2009
8.827
9.021
8.654
8.737
4,279,007
+0.00(+0.00%)
Oct 05, 2009
8.433
8.862
8.398
8.737
5,505,418
+0.37(+4.38%)
Oct 02, 2009
8.544
8.544
8.212
8.371
7,452,378
-0.29(-3.35%)
Oct 01, 2009
8.945
8.945
8.620
8.661
7,230,620
-0.28(-3.10%)
Sep 30, 2009
9.277
9.339
8.890
8.938
6,534,232
-0.33(-3.51%)
Sep 29, 2009
9.215
9.429
9.166
9.263
4,465,878
+0.09(+0.97%)
Sep 28, 2009
8.903
9.256
8.862
9.174
3,653,837
+0.30(+3.36%)
Sep 25, 2009
9.014
9.159
8.807
8.876
5,082,459
-0.19(-2.06%)
Sep 24, 2009
9.450
9.450
8.990
9.063
7,137,484
-0.27(-2.89%)
Sep 23, 2009
9.485
9.588
9.305
9.332
6,166,130
-0.11(-1.17%)
Sep 22, 2009
9.644
9.706
9.402
9.443
5,617,830
-0.01(-0.07%)
Sep 21, 2009
9.644
9.734
9.381
9.450
6,876,643
-0.33(-3.33%)
Sep 18, 2009
10.16
10.25
9.568
9.775
9,002,946
-0.31(-3.09%)
Sep 17, 2009
10.35
10.42
9.990
10.09
7,132,484
-0.00(-0.00%)
Sep 16, 2009
10.10
10.58
9.914
10.09
11,559,143
+0.12(+1.18%)
Sep 15, 2009
9.858
10.09
9.803
9.969
5,014,777
+0.12(+1.19%)
Sep 14, 2009
9.720
9.969
9.651
9.851
5,427,344
+0.04(+0.42%)
Sep 11, 2009
10.08
10.16
9.734
9.810
7,462,262
-0.03(-0.28%)
Sep 10, 2009
9.727
10.04
9.630
9.837
5,462,725
+0.10(+0.99%)
Sep 09, 2009
9.505
9.865
9.464
9.741
6,751,034
+0.19(+1.96%)
Sep 08, 2009
9.408
9.630
9.236
9.554
8,009,533
+0.51(+5.58%)
Sep 04, 2009
8.869
9.104
8.779
9.049
3,998,120
+0.18(+2.03%)
Sep 03, 2009
8.890
8.986
8.564
8.869
9,558,250
+0.05(+0.55%)
Sep 02, 2009
9.277
9.312
8.800
8.820
11,998,728
-0.55(-5.83%)
Sep 01, 2009
9.976
10.25
9.298
9.367
8,963,651
-0.65(-6.49%)
Aug 31, 2009
9.886
10.07
9.547
10.02
8,045,502
-0.02(-0.21%)
Aug 28, 2009
10.24
10.36
9.920
10.04
6,336,386
-0.12(-1.23%)
Aug 27, 2009
9.962
10.24
9.713
10.16
5,629,886
+0.18(+1.80%)
Aug 26, 2009
10.07
10.40
9.914
9.983
6,688,217
-0.12(-1.23%)
Aug 25, 2009
10.04
10.37
9.900
10.11
6,116,224
+0.17(+1.74%)
Aug 24, 2009
9.962
10.12
9.858
9.934
5,793,731
+0.00(+0.00%)
Aug 21, 2009
9.464
9.990
9.408
9.934
9,390,633
+0.60(+6.45%)
Aug 20, 2009
9.498
9.630
9.298
9.332
6,042,198
-0.18(-1.89%)
Aug 19, 2009
9.256
9.623
9.083
9.512
4,650,406
+0.13(+1.40%)
Aug 18, 2009
9.194
9.429
9.139
9.381
4,237,345
+0.15(+1.65%)
Aug 17, 2009
9.429
9.505
9.097
9.229
10,105,823
-0.53(-5.46%)
Aug 14, 2009
10.12
10.22
9.581
9.761
8,059,685
-0.48(-4.73%)
Aug 13, 2009
10.22
10.31
9.900
10.25
4,734,994
+0.11(+1.09%)
Aug 12, 2009
10.07
10.25
9.997
10.13
7,200,829
+0.26(+2.59%)
Aug 11, 2009
9.927
10.09
9.817
9.879
7,469,282
-0.18(-1.79%)
Aug 10, 2009
10.44
10.49
9.979
10.06
8,734,651
-0.41(-3.90%)
Aug 07, 2009
10.29
10.72
10.23
10.47
8,150,600
+0.36(+3.56%)
Aug 06, 2009
9.920
10.25
9.754
10.11
7,840,652
+0.26(+2.67%)
Aug 05, 2009
10.11
10.39
9.713
9.844
8,840,962
-0.12(-1.25%)
Aug 04, 2009
9.478
10.32
9.443
9.969
9,964,148
+0.42(+4.34%)
Aug 03, 2009
9.893
9.893
9.512
9.554
10,699,818
-0.08(-0.86%)
Jul 31, 2009
9.229
9.962
9.208
9.637
9,817,791
+0.35(+3.72%)
Jul 30, 2009
9.063
9.464
8.959
9.291
7,116,009
+0.44(+5.00%)
Jul 29, 2009
9.014
9.187
8.793
8.848
12,519,329
-0.26(-2.89%)
Jul 28, 2009
8.392
9.291
8.309
9.111
21,808,940
+1.20(+15.22%)
Jul 27, 2009
7.617
8.039
7.596
7.907
10,971,291
+0.26(+3.44%)
Jul 24, 2009
7.361
7.727
7.243
7.644
4,047
+0.22(+2.98%)
Jul 23, 2009
6.849
7.471
6.787
7.423
10,928,011
+0.59(+8.60%)
Jul 22, 2009
6.793
7.132
6.738
6.835
6,256,698
-0.03(-0.40%)
Jul 21, 2009
7.001
7.132
6.800
6.863
4,515,891
-0.03(-0.40%)
Jul 20, 2009
6.724
7.001
6.724
6.890
3,959,862
+0.19(+2.89%)
Jul 17, 2009
6.565
6.877
6.524
6.697
7,158,292
+0.10(+1.57%)
Jul 16, 2009
6.344
6.669
6.282
6.593
8,302,849
+0.24(+3.70%)
Jul 15, 2009
6.081
6.385
6.005
6.358
7,810,405
+0.35(+5.88%)
Jul 14, 2009
5.687
6.019
5.652
6.005
10,195,784
+0.08(+1.28%)
Jul 13, 2009
5.804
5.963
5.797
5.929
7,644,191
+0.15(+2.63%)
Jul 10, 2009
5.880
5.963
5.721
5.777
4,447,890
-0.16(-2.68%)
Jul 09, 2009
5.770
6.039
5.737
5.936
6,004,005
+0.24(+4.13%)
Jul 08, 2009
5.832
5.832
5.638
5.700
8,229,432
-0.03(-0.48%)
Jul 07, 2009
6.012
6.067
5.714
5.728
6,920,770
-0.30(-5.05%)
Jul 06, 2009
6.247
6.406
5.977
6.032
7,415,087
-0.26(-4.18%)
Jul 02, 2009
6.365
6.427
6.254
6.295
6,223,698
-0.19(-2.99%)
Jul 01, 2009
6.683
6.738
6.475
6.489
3,746,724
-0.14(-2.09%)
Jun 30, 2009
6.558
6.697
6.468
6.627
5,491,520
+0.03(+0.42%)
Jun 29, 2009
6.538
6.662
6.358
6.600
6,007,152
+0.09(+1.38%)
Jun 26, 2009
6.427
6.641
6.288
6.510
8,953,582
-0.01(-0.11%)
Jun 25, 2009
6.323
6.551
6.309
6.517
6,792,338
+0.45(+7.41%)
Jun 24, 2009
6.157
6.375
5.991
6.067
6,981,680
-0.03(-0.45%)
Jun 23, 2009
5.984
6.205
5.866
6.095
6,806,958
+0.10(+1.73%)
Jun 22, 2009
6.219
6.219
5.991
5.991
4,909,805
-0.28(-4.52%)
Jun 19, 2009
6.282
6.448
6.254
6.275
9,226,251
+0.07(+1.11%)
Jun 18, 2009
6.302
6.330
6.116
6.205
5,738,991
-0.06(-0.99%)
Jun 17, 2009
6.413
6.524
5.991
6.268
10,576,217
-0.17(-2.58%)
Jun 16, 2009
6.745
6.946
6.434
6.434
7,383,461
-0.26(-3.93%)
Jun 15, 2009
6.759
6.877
6.593
6.697
6,685,371
-0.17(-2.52%)
Jun 12, 2009
6.890
6.960
6.669
6.870
5,292,532
-0.06(-0.80%)
Jun 11, 2009
6.980
7.070
6.883
6.925
5,677,117
-0.05(-0.76%)
Jun 10, 2009
7.146
7.292
6.842
6.978
7,943,426
-0.06(-0.92%)
Jun 09, 2009
7.036
7.139
6.800
7.043
10,353,853
-0.39(-5.30%)
Jun 08, 2009
7.423
7.548
7.285
7.437
5,309,600
+0.03(+0.37%)
Jun 05, 2009
7.762
7.810
7.319
7.409
5,501,510
-0.24(-3.16%)
Jun 04, 2009
7.534
7.720
7.471
7.651
4,608,348
+0.16(+2.12%)
Jun 03, 2009
7.734
7.762
7.312
7.492
6,813,172
-0.32(-4.07%)
Jun 02, 2009
7.610
7.928
7.520
7.810
6,682,712
+0.17(+2.17%)
Jun 01, 2009
7.292
7.734
7.174
7.644
6,674,003
+0.48(+6.66%)
May 29, 2009
7.209
7.229
6.946
7.167
6,278,677
+0.19(+2.68%)
May 28, 2009
6.953
7.136
6.648
6.980
8,823,132
+0.05(+0.70%)
May 27, 2009
7.264
7.416
6.890
6.932
11,064,614
-0.32(-4.39%)
May 26, 2009
6.724
7.316
6.724
7.250
5,428,482
+0.36(+5.22%)
May 22, 2009
6.904
6.973
6.641
6.890
4,347,475
+0.02(+0.30%)
May 21, 2009
6.897
6.928
6.704
6.870
8,613,839
-0.13(-1.88%)
May 20, 2009
7.160
7.506
6.960
7.001
5,407,349
-0.08(-1.17%)
May 19, 2009
7.098
7.219
6.918
7.084
8,965,730
-0.01(-0.10%)
May 18, 2009
6.697
7.126
6.680
7.091
7,249,893
+0.49(+7.44%)
May 15, 2009
6.544
6.863
6.461
6.600
9,246,217
+0.06(+0.85%)
May 14, 2009
6.399
6.752
6.185
6.544
6,969,344
+0.15(+2.38%)
May 13, 2009
6.724
6.752
6.295
6.392
10,578,352
-0.54(-7.78%)
May 12, 2009
7.174
7.430
6.614
6.932
11,612,581
-0.12(-1.76%)
May 11, 2009
7.361
7.430
6.966
7.056
7,457,800
-0.44(-5.90%)
May 08, 2009
7.001
7.534
6.946
7.499
9,533,706
+0.61(+8.84%)
May 07, 2009
7.285
7.499
6.828
6.890
11,550,527
-0.37(-5.14%)
May 06, 2009
7.319
7.478
6.928
7.264
8,943,710
+0.01(+0.10%)
May 05, 2009
6.814
7.326
6.787
7.257
10,588,370
+0.43(+6.28%)
May 04, 2009
6.219
6.880
6.219
6.828
7,023,587
+0.61(+9.79%)
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
.