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 (%)
Sep 30, 2010
7.711
7.826
7.567
7.716
6,280
+0.09(+1.13%)
Sep 29, 2010
7.637
7.756
7.609
7.630
4,674,962
-0.08(-1.00%)
Sep 28, 2010
7.700
7.714
7.532
7.707
4,533,127
+0.05(+0.64%)
Sep 27, 2010
7.693
7.735
7.602
7.658
3,875,858
-0.05(-0.64%)
Sep 24, 2010
7.602
7.756
7.532
7.707
4,370,273
+0.27(+3.68%)
Sep 23, 2010
7.434
7.672
7.413
7.434
4,050,298
-0.24(-3.11%)
Sep 22, 2010
7.826
7.994
7.644
7.672
7,683,647
-0.16(-2.06%)
Sep 21, 2010
7.875
8.050
7.784
7.833
8,016,412
+0.02(+0.27%)
Sep 20, 2010
7.742
7.847
7.570
7.812
5,435,032
+0.15(+1.92%)
Sep 17, 2010
7.665
7.735
7.518
7.665
5,885,661
-0.04(-0.55%)
Sep 15, 2010
7.735
7.735
7.588
7.707
3,300,542
-0.08(-0.99%)
Sep 14, 2010
7.889
7.931
7.644
7.784
4,955,245
-0.11(-1.42%)
Sep 13, 2010
7.798
7.931
7.763
7.896
3,563,817
+0.24(+3.11%)
Sep 10, 2010
7.693
7.791
7.630
7.658
2,210,527
-0.01(-0.09%)
Sep 09, 2010
7.798
7.805
7.560
7.665
4,259,178
+0.05(+0.64%)
Sep 08, 2010
7.651
7.784
7.602
7.616
4,010,467
-0.01(-0.09%)
Sep 07, 2010
7.945
7.945
7.546
7.623
545
-0.39(-4.81%)
Sep 03, 2010
8.106
8.211
7.882
8.008
4,117,533
+0.08(+1.06%)
Sep 02, 2010
7.749
8.029
7.735
7.924
262
+0.21(+2.72%)
Sep 01, 2010
7.511
7.833
7.511
7.714
6,475,937
+0.36(+4.86%)
Aug 31, 2010
7.346
7.462
7.223
7.356
23,419
+0.05(+0.67%)
Aug 30, 2010
7.462
7.553
7.300
7.307
2,981,909
-0.08(-1.04%)
Aug 27, 2010
7.251
7.504
7.174
7.384
4,601,324
+0.02(+0.29%)
Aug 26, 2010
7.363
7.560
7.181
7.363
428
-0.12(-1.59%)
Aug 25, 2010
7.195
7.507
7.111
7.483
10,944,670
+0.13(+1.81%)
Aug 24, 2010
7.139
7.462
7.006
7.349
682
+0.08(+1.06%)
Aug 23, 2010
7.441
7.476
7.258
7.272
4,023,682
-0.13(-1.70%)
Aug 20, 2010
7.370
7.455
7.276
7.399
3,659,360
-0.07(-0.94%)
Aug 19, 2010
7.539
7.630
7.399
7.469
682
-0.15(-2.02%)
Aug 18, 2010
7.476
7.707
7.425
7.623
3,922,414
+0.16(+2.16%)
Aug 17, 2010
7.356
7.483
7.328
7.462
6,576,548
+0.25(+3.40%)
Aug 16, 2010
7.265
7.321
7.188
7.216
6,717,726
-0.13(-1.72%)
Aug 13, 2010
7.342
7.420
7.279
7.342
10,492,699
-0.04(-0.57%)
Aug 12, 2010
7.314
7.434
7.167
7.384
10,329,099
-0.06(-0.75%)
Aug 11, 2010
7.511
7.560
7.384
7.441
3,288
-0.28(-3.63%)
Aug 10, 2010
7.798
7.875
7.672
7.721
5,680,730
-0.22(-2.82%)
Aug 09, 2010
7.714
7.959
7.714
7.945
5,807,862
+0.28(+3.66%)
Aug 06, 2010
7.665
7.686
7.370
7.665
5,897,205
+0.15(+2.05%)
Aug 05, 2010
7.518
7.553
7.441
7.511
428
-0.04(-0.56%)
Aug 04, 2010
7.525
7.616
7.483
7.553
5,893,757
+0.05(+0.65%)
Aug 03, 2010
7.399
7.525
7.307
7.504
7,070,215
+0.04(+0.56%)
Aug 02, 2010
7.286
7.553
7.251
7.462
7,473,366
+0.26(+3.60%)
Jul 30, 2010
7.202
7.286
6.964
7.202
12,167,356
+0.16(+2.29%)
Jul 29, 2010
7.153
7.272
6.964
7.041
2,854
-0.34(-4.56%)
Jul 28, 2010
7.377
7.427
7.069
7.377
836
+0.00(+0.00%)
Jul 27, 2010
7.377
8.204
7.300
7.377
3,399
-0.98(-11.74%)
Jul 26, 2010
8.001
8.442
7.973
8.358
12,885,981
+0.36(+4.47%)
Jul 23, 2010
7.581
8.040
7.448
8.001
13,944,054
+0.43(+5.74%)
Jul 22, 2010
7.307
7.609
7.279
7.567
8,055,795
+0.41(+5.78%)
Jul 21, 2010
7.265
7.321
7.104
7.153
16,656,397
-0.29(-3.86%)
Jul 20, 2010
7.441
7.462
7.013
7.441
11,307,393
+0.21(+2.91%)
Jul 19, 2010
7.377
7.420
7.146
7.230
8,777,821
-0.11(-1.43%)
Jul 16, 2010
7.335
7.833
7.272
7.335
12,133,249
-0.53(-6.77%)
Jul 15, 2010
7.833
7.910
7.658
7.868
5,452,351
+0.04(+0.54%)
Jul 14, 2010
7.945
7.952
7.735
7.826
5,548,763
-0.18(-2.27%)
Jul 13, 2010
7.917
8.043
7.812
8.008
6,802,754
+0.22(+2.79%)
Jul 12, 2010
8.036
8.078
7.749
7.791
6,731,011
-0.27(-3.39%)
Jul 09, 2010
8.064
8.071
7.756
8.064
4,676,715
+0.20(+2.58%)
Jul 08, 2010
7.959
8.064
7.700
7.861
5,816,507
-0.01(-0.18%)
Jul 07, 2010
7.518
7.875
7.384
7.875
8,938,959
+0.42(+5.69%)
Jul 06, 2010
7.632
7.681
7.388
7.451
64,118
+0.01(+0.09%)
Jul 02, 2010
7.444
7.639
7.354
7.444
6,386,889
-0.09(-1.20%)
Jul 01, 2010
7.528
7.618
7.270
7.535
9,117,077
+0.05(+0.65%)
Jun 30, 2010
7.813
7.924
7.472
7.486
229
-0.35(-4.44%)
Jun 29, 2010
8.008
8.105
7.708
7.834
13,334,569
-0.38(-4.66%)
Jun 25, 2010
8.216
8.286
8.035
8.216
8,558,376
+0.08(+1.03%)
Jun 24, 2010
8.376
8.390
8.126
8.133
9,639,991
-0.29(-3.39%)
Jun 23, 2010
8.321
8.467
8.063
8.418
10,753,498
+0.10(+1.17%)
Jun 22, 2010
8.543
8.620
8.279
8.321
6,255,446
-0.26(-3.00%)
Jun 21, 2010
8.731
8.836
8.515
8.578
5,809,808
+0.01(+0.08%)
Jun 18, 2010
8.571
8.669
8.453
8.571
6,829,580
+0.07(+0.82%)
Jun 17, 2010
8.856
8.905
8.425
8.502
231,849
-0.35(-3.93%)
Jun 16, 2010
9.072
9.076
8.808
8.849
8,236,023
-0.33(-3.64%)
Jun 15, 2010
8.849
9.218
8.745
9.183
7,573,465
+0.40(+4.51%)
Jun 14, 2010
8.731
9.037
8.731
8.787
8,070,262
+0.19(+2.18%)
Jun 11, 2010
8.467
8.691
8.418
8.599
4,494,759
-0.01(-0.08%)
Jun 10, 2010
8.279
8.641
8.251
8.606
7,508,035
+0.54(+6.73%)
Jun 09, 2010
8.293
8.390
8.015
8.063
6,817,081
-0.08(-0.94%)
Jun 08, 2010
8.195
8.342
7.994
8.140
16,584,183
-0.12(-1.43%)
Jun 07, 2010
8.627
8.719
8.237
8.258
8,359,645
-0.37(-4.27%)
Jun 04, 2010
8.627
8.849
8.606
8.627
11,801,060
-0.38(-4.17%)
Jun 03, 2010
8.996
9.086
8.794
9.002
8,691,619
+0.03(+0.31%)
Jun 02, 2010
8.801
8.982
8.731
8.975
10,815,679
+0.27(+3.12%)
Jun 01, 2010
9.114
9.149
8.696
8.703
12,897,041
-0.58(-6.29%)
May 28, 2010
9.288
9.503
9.239
9.288
9,813,308
-0.17(-1.77%)
May 27, 2010
9.434
9.483
9.197
9.455
9,693,080
+0.35(+3.82%)
May 26, 2010
9.545
9.601
9.037
9.107
17,285,244
-0.31(-3.25%)
May 25, 2010
9.093
9.420
8.975
9.413
11,703,102
-0.09(-0.95%)
May 24, 2010
9.357
9.796
9.343
9.503
7,543,674
-0.06(-0.58%)
May 21, 2010
9.093
9.656
9.093
9.559
10,060,976
+0.29(+3.08%)
May 20, 2010
9.455
9.587
9.239
9.274
11,090,570
-0.51(-5.26%)
May 19, 2010
9.914
10.05
9.531
9.789
10,137,408
-0.24(-2.36%)
May 18, 2010
10.39
10.53
9.976
10.03
143
-0.24(-2.37%)
May 17, 2010
10.25
10.32
9.823
10.27
8,015,590
+0.01(+0.14%)
May 14, 2010
10.25
10.43
10.03
10.25
10,413,068
-0.31(-2.90%)
May 13, 2010
10.78
10.80
10.54
10.56
7,843,911
-0.29(-2.69%)
May 12, 2010
10.60
10.89
10.49
10.85
8,291,447
+0.33(+3.18%)
May 11, 2010
10.59
10.71
10.44
10.52
8,416,032
-0.01(-0.07%)
May 10, 2010
10.32
10.55
10.30
10.53
12,497,021
+1.02(+10.76%)
May 07, 2010
10.12
10.22
9.420
9.503
19,746,756
-0.60(-5.92%)
May 06, 2010
10.10
10.89
9.496
10.10
143
-0.42(-3.97%)
May 05, 2010
10.80
11.10
10.50
10.52
13,023,795
-0.44(-4.00%)
May 04, 2010
11.31
11.35
10.81
10.96
10,329,657
-0.61(-5.29%)
May 03, 2010
11.37
11.62
11.33
11.57
6,514,114
+0.28(+2.46%)
Apr 30, 2010
11.68
12.01
11.29
11.29
6,944,884
-0.42(-3.62%)
Apr 29, 2010
11.57
11.81
11.55
11.72
7,307,853
+0.27(+2.37%)
Apr 28, 2010
11.17
11.73
11.14
11.44
16,819,194
+0.58(+5.31%)
Apr 27, 2010
11.95
11.97
10.76
10.87
26,176,330
-1.66(-13.22%)
Apr 26, 2010
12.87
13.06
12.43
12.52
13,654,671
-0.24(-1.91%)
Apr 23, 2010
12.64
12.94
12.47
12.77
12,647,052
+0.17(+1.38%)
Apr 22, 2010
12.10
12.64
11.89
12.59
12,266,938
+0.36(+2.96%)
Apr 21, 2010
12.23
12.28
12.08
12.23
22,372
+0.06(+0.51%)
Apr 20, 2010
12.09
12.29
12.01
12.17
10,504,130
+0.17(+1.45%)
Apr 19, 2010
11.73
12.00
11.62
11.99
8,216,746
+0.19(+1.65%)
Apr 16, 2010
12.27
12.33
11.70
11.80
10,394,727
-0.03(-0.24%)
Apr 15, 2010
11.69
12.11
11.60
11.83
9,002,183
+0.08(+0.71%)
Apr 14, 2010
11.29
11.76
11.26
11.74
6,074,131
+0.51(+4.58%)
Apr 13, 2010
11.15
11.28
11.15
11.23
3,581,144
+0.02(+0.19%)
Apr 12, 2010
11.26
11.26
11.07
11.21
4,612,374
+0.01(+0.06%)
Apr 09, 2010
11.06
11.21
11.00
11.20
4,178,296
+0.15(+1.32%)
Apr 08, 2010
10.99
11.10
10.83
11.05
5,696,969
+0.03(+0.25%)
Apr 07, 2010
11.24
11.28
10.94
11.03
6,189,848
-0.25(-2.19%)
Apr 06, 2010
11.13
11.31
11.02
11.27
5,058,570
+0.05(+0.43%)
Apr 05, 2010
11.02
11.23
10.88
11.23
4,582,850
+0.28(+2.53%)
Apr 01, 2010
10.86
10.95
10.95
10.95
7,079,081
+0.20(+1.87%)
Mar 31, 2010
10.59
10.84
10.44
10.75
7,796,378
+0.08(+0.78%)
Mar 30, 2010
10.61
10.80
10.60
10.66
2,460,348
+0.06(+0.52%)
Mar 29, 2010
10.58
10.70
10.48
10.61
3,792,619
+0.09(+0.86%)
Mar 26, 2010
10.55
10.66
10.42
10.52
4,024,067
+0.04(+0.40%)
Mar 25, 2010
10.64
10.72
10.46
10.48
5,002,324
-0.03(-0.26%)
Mar 24, 2010
10.73
10.84
10.48
10.51
5,832,869
-0.21(-2.00%)
Mar 23, 2010
10.55
10.75
10.42
10.72
5,938,038
+0.17(+1.64%)
Mar 22, 2010
10.28
10.57
10.26
10.55
4,090,315
+0.16(+1.53%)
Mar 19, 2010
10.77
10.91
10.39
10.39
8,396,952
-0.35(-3.29%)
Mar 18, 2010
10.71
10.91
10.68
10.74
3,351,752
-0.01(-0.13%)
Mar 17, 2010
10.62
10.90
10.60
10.75
4,723,345
+0.15(+1.44%)
Mar 16, 2010
10.53
10.63
10.44
10.60
3,536,677
+0.11(+1.06%)
Mar 15, 2010
10.41
10.50
10.38
10.49
4,066,673
-0.01(-0.13%)
Mar 12, 2010
10.53
10.61
10.36
10.51
4,468,455
+0.03(+0.33%)
Mar 11, 2010
10.23
10.51
10.15
10.47
5,302,801
+0.18(+1.75%)
Mar 10, 2010
10.14
10.36
10.12
10.29
5,145,206
+0.12(+1.23%)
Mar 09, 2010
10.10
10.21
10.05
10.17
3,534,131
+0.01(+0.14%)
Mar 08, 2010
9.993
10.15
9.972
10.15
3,124,778
+0.19(+1.88%)
Mar 05, 2010
9.889
9.989
9.868
9.965
2,783,131
+0.17(+1.77%)
Mar 04, 2010
9.813
9.937
9.702
9.792
2,766,664
-0.02(-0.21%)
Mar 03, 2010
9.785
10.000
9.688
9.813
4,701,862
+0.10(+1.07%)
Mar 02, 2010
9.771
9.785
9.626
9.709
4,016,680
+0.03(+0.36%)
Mar 01, 2010
9.328
9.699
9.328
9.674
6,572,750
+0.42(+4.49%)
Feb 26, 2010
9.155
9.314
9.009
9.259
6,956,717
+0.15(+1.60%)
Feb 25, 2010
9.003
9.134
8.836
9.113
6,324,980
-0.10(-1.11%)
Feb 24, 2010
9.210
9.252
8.940
9.216
4,879,291
+0.04(+0.44%)
Feb 23, 2010
9.404
9.501
9.034
9.176
6,740,151
-0.26(-2.72%)
Feb 22, 2010
9.480
9.660
9.418
9.432
5,328,418
+0.01(+0.15%)
Feb 19, 2010
9.536
9.563
9.390
9.418
9,037,022
-0.16(-1.66%)
Feb 18, 2010
9.681
9.723
9.530
9.577
5,370,964
-0.08(-0.86%)
Feb 17, 2010
9.778
9.778
9.522
9.660
6,521,601
-0.03(-0.36%)
Feb 16, 2010
9.626
9.737
9.494
9.695
6,133,676
+0.13(+1.38%)
Feb 12, 2010
9.342
9.563
9.563
9.563
11,738,975
+0.03(+0.29%)
Feb 11, 2010
9.591
9.750
8.850
9.536
18,516,272
-0.51(-5.03%)
Feb 10, 2010
10.01
10.11
9.744
10.04
4,530,662
+0.03(+0.35%)
Feb 09, 2010
9.931
10.12
9.744
10.01
6,721,819
+0.28(+2.85%)
Feb 08, 2010
9.716
9.854
9.591
9.730
4,674,785
-0.06(-0.64%)
Feb 05, 2010
9.979
10.03
9.418
9.792
8,110,834
-0.25(-2.48%)
Feb 04, 2010
10.14
10.15
9.875
10.04
9,783,803
-0.24(-2.36%)
Feb 03, 2010
10.15
10.39
10.15
10.28
6,761,200
+0.05(+0.47%)
Feb 02, 2010
9.674
10.25
9.654
10.24
7,661,846
+0.70(+7.37%)
Feb 01, 2010
9.480
9.695
9.390
9.532
5,364,012
+0.14(+1.51%)
Jan 29, 2010
9.487
9.737
9.335
9.390
9,464,087
-0.03(-0.29%)
Jan 28, 2010
9.473
9.688
9.231
9.418
6,986,312
+0.01(+0.15%)
Jan 27, 2010
9.439
9.473
9.148
9.404
9,102,438
-0.14(-1.45%)
Jan 26, 2010
9.480
9.750
9.432
9.543
6,494,752
+0.00(+0.00%)
Jan 25, 2010
9.785
9.882
9.515
9.543
4,898,105
-0.09(-0.93%)
Jan 22, 2010
9.944
10.21
9.626
9.633
4,817,324
-0.40(-4.00%)
Jan 21, 2010
10.45
10.46
9.965
10.03
5,789,997
-0.32(-3.08%)
Jan 20, 2010
10.40
10.47
10.20
10.35
4,419,157
-0.33(-3.05%)
Jan 19, 2010
10.37
10.69
10.33
10.68
3,897,783
+0.29(+2.80%)
Jan 15, 2010
10.61
10.39
10.39
10.39
9,131,340
-0.02(-0.20%)
Jan 14, 2010
10.40
10.50
10.21
10.41
4,010,019
-0.05(-0.46%)
Jan 13, 2010
10.62
10.63
10.28
10.46
4,843,662
-0.14(-1.31%)
Jan 12, 2010
10.64
10.69
10.48
10.60
3,128,109
-0.17(-1.54%)
Jan 11, 2010
10.88
10.91
10.64
10.76
4,047,129
-0.03(-0.26%)
Jan 08, 2010
10.62
10.80
10.39
10.79
5,216,363
+0.07(+0.65%)
Jan 07, 2010
10.08
10.78
10.05
10.72
12,183,740
+0.63(+6.25%)
Jan 06, 2010
10.01
10.21
9.910
10.09
9,277,140
+0.16(+1.57%)
Jan 05, 2010
9.782
9.941
9.727
9.934
4,156,574
+0.09(+0.91%)
Jan 04, 2010
9.624
9.851
9.562
9.844
4,312,049
+0.33(+3.48%)
Dec 31, 2009
9.569
9.514
9.514
9.514
3,974,142
-0.08(-0.86%)
Dec 30, 2009
9.624
9.638
9.438
9.596
3,213,471
-0.06(-0.57%)
Dec 29, 2009
9.734
9.755
9.486
9.652
3,200,263
-0.05(-0.50%)
Dec 28, 2009
9.975
9.975
9.638
9.700
2,254,110
-0.19(-1.95%)
Dec 24, 2009
9.782
9.893
9.748
9.893
1,013,812
+0.16(+1.63%)
Dec 23, 2009
9.603
9.748
9.541
9.734
4,045,593
+0.19(+1.95%)
Dec 22, 2009
9.528
9.624
9.479
9.548
5,909,238
+0.08(+0.80%)
Dec 21, 2009
9.307
9.555
9.307
9.472
4,430,627
+0.25(+2.69%)
Dec 18, 2009
9.500
9.693
9.211
9.224
7,581,013
-0.23(-2.41%)
Dec 17, 2009
9.514
9.576
9.410
9.452
3,162,207
-0.15(-1.58%)
Dec 16, 2009
9.534
9.672
9.390
9.603
4,233,954
+0.26(+2.80%)
Dec 15, 2009
9.376
9.486
9.273
9.342
3,067,958
-0.10(-1.09%)
Dec 14, 2009
9.486
9.500
9.383
9.445
2,413,112
+0.11(+1.18%)
Dec 11, 2009
9.503
9.503
9.197
9.335
3,511,398
+0.01(+0.07%)
Dec 10, 2009
9.328
9.476
9.259
9.328
3,557,473
+0.05(+0.52%)
Dec 09, 2009
9.383
9.404
9.087
9.280
3,715,744
-0.06(-0.59%)
Dec 08, 2009
9.507
9.576
9.293
9.335
13,906,800
-0.25(-2.59%)
Dec 07, 2009
9.996
10.09
9.534
9.583
6,673,296
-0.48(-4.73%)
Dec 04, 2009
9.975
10.11
9.748
10.06
7,050,824
+0.29(+2.96%)
Dec 03, 2009
9.679
9.858
9.624
9.769
7,110,508
+0.12(+1.21%)
Dec 02, 2009
9.610
9.851
9.528
9.652
4,849,981
+0.07(+0.72%)
Dec 01, 2009
9.472
9.872
9.472
9.583
9,678,285
+0.23(+2.43%)
Nov 30, 2009
9.273
9.497
9.135
9.355
5,283,972
+0.03(+0.37%)
Nov 27, 2009
9.259
9.534
9.121
9.321
2,367,120
-0.39(-3.97%)
Nov 25, 2009
9.776
9.782
9.569
9.707
3,966,729
+0.03(+0.28%)
Nov 24, 2009
9.927
9.934
9.638
9.679
4,038,694
-0.23(-2.36%)
Nov 23, 2009
9.838
10.26
9.810
9.913
6,156,775
+0.24(+2.49%)
Nov 20, 2009
9.789
9.851
9.507
9.672
5,332,614
-0.21(-2.09%)
Nov 19, 2009
9.989
9.989
9.693
9.879
6,061,757
-0.22(-2.18%)
Nov 18, 2009
10.04
10.12
9.886
10.10
5,391,808
-0.01(-0.14%)
Nov 17, 2009
10.07
10.13
9.948
10.11
4,774,490
+0.03(+0.27%)
Nov 16, 2009
9.707
10.24
9.652
10.09
7,875,465
+0.43(+4.50%)
Nov 13, 2009
9.290
9.703
9.224
9.652
9,575,683
+0.45(+4.87%)
Nov 12, 2009
9.342
9.472
9.176
9.204
5,856,235
-0.15(-1.62%)
Nov 11, 2009
9.224
9.410
9.162
9.355
5,530,866
+0.21(+2.26%)
Nov 10, 2009
8.983
9.228
8.942
9.149
5,446,193
+0.06(+0.61%)
Nov 09, 2009
8.790
9.156
8.790
9.094
5,194,318
+0.41(+4.76%)
Nov 06, 2009
8.453
8.701
8.398
8.680
5,748,320
+0.35(+4.22%)
Nov 05, 2009
8.219
8.556
8.219
8.329
5,038,100
+0.19(+2.28%)
Nov 04, 2009
8.356
8.494
8.143
8.143
7,386,294
-0.14(-1.66%)
Nov 03, 2009
8.019
8.377
8.005
8.281
8,173,514
+0.25(+3.18%)
Nov 02, 2009
8.046
8.370
7.881
8.026
9,229,266
-0.07(-0.85%)
Oct 30, 2009
8.522
8.618
7.978
8.095
13,679,909
-0.45(-5.32%)
Oct 29, 2009
8.425
8.770
8.370
8.549
8,511,371
+0.19(+2.22%)
Oct 28, 2009
9.045
9.045
8.343
8.363
11,356,843
-0.65(-7.19%)
Oct 27, 2009
9.507
9.610
8.894
9.011
11,963,779
-0.37(-3.89%)
Oct 26, 2009
9.314
9.817
9.224
9.376
8,945,836
+0.05(+0.52%)
Oct 23, 2009
9.273
9.397
9.162
9.328
7,603,486
-0.18(-1.88%)
Oct 22, 2009
9.032
9.603
8.928
9.507
7,778,490
+0.55(+6.15%)
Oct 21, 2009
9.362
9.534
8.945
8.956
6,416,964
-0.43(-4.55%)
Oct 20, 2009
9.245
9.421
9.231
9.383
4,777,407
-0.12(-1.23%)
Oct 19, 2009
9.479
9.638
9.404
9.500
5,076,493
+0.06(+0.66%)
Oct 16, 2009
9.776
9.886
9.383
9.438
6,279,336
-0.01(-0.15%)
Oct 15, 2009
9.424
9.514
9.383
9.452
4,064,210
-0.02(-0.21%)
Oct 14, 2009
9.355
9.486
9.328
9.472
5,424,810
+0.28(+3.00%)
Oct 13, 2009
9.018
9.280
8.949
9.197
4,850,614
+0.13(+1.44%)
Oct 12, 2009
9.183
9.218
8.997
9.066
3,704,689
+0.19(+2.17%)
Oct 09, 2009
8.949
9.032
8.825
8.873
3,334,801
-0.08(-0.85%)
Oct 08, 2009
8.777
9.218
8.694
8.949
5,150,171
+0.30(+3.51%)
Oct 07, 2009
8.694
8.735
8.536
8.646
5,792,601
-0.06(-0.63%)
Oct 06, 2009
8.790
8.983
8.618
8.701
4,297,002
+0.00(+0.00%)
Oct 05, 2009
8.398
8.825
8.363
8.701
5,528,569
+0.37(+4.38%)
Oct 02, 2009
8.508
8.508
8.177
8.336
7,483,717
-0.29(-3.35%)
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
.