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
Mueller Industries
(NY:
MLI
)
55.14
+0.25 (+0.46%)
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 (%)
Dec 31, 2008
8.805
9.821
8.805
9.648
571,673
+0.65(+7.23%)
Dec 30, 2008
8.825
9.009
8.682
8.998
761,822
+0.26(+2.95%)
Dec 29, 2008
8.790
8.928
8.598
8.740
638,760
-0.03(-0.39%)
Dec 26, 2008
8.544
8.836
8.521
8.775
0
+0.27(+3.21%)
Dec 24, 2008
8.401
8.655
8.328
8.501
314,973
+0.08(+1.01%)
Dec 23, 2008
8.340
8.617
8.255
8.417
1,103,387
+0.21(+2.53%)
Dec 22, 2008
8.386
8.425
7.909
8.209
853,778
-0.15(-1.75%)
Dec 19, 2008
8.417
8.790
8.328
8.355
1,800,408
+0.05(+0.60%)
Dec 18, 2008
8.790
8.932
8.151
8.305
414,190
-0.46(-5.27%)
Dec 17, 2008
8.440
8.975
8.359
8.767
501,337
+0.20(+2.29%)
Dec 16, 2008
8.078
8.594
7.978
8.571
578,156
+0.58(+7.22%)
Dec 15, 2008
8.340
8.436
7.748
7.994
414,840
-0.29(-3.48%)
Dec 12, 2008
7.440
8.355
7.440
8.282
0
+0.43(+5.44%)
Dec 11, 2008
8.582
8.690
7.615
7.855
693,620
-0.82(-9.41%)
Dec 10, 2008
8.501
8.836
8.328
8.671
473,351
+0.51(+6.22%)
Dec 09, 2008
8.290
8.640
8.082
8.163
771,960
-0.25(-3.02%)
Dec 08, 2008
8.228
8.655
8.005
8.417
847,292
+0.44(+5.55%)
Dec 05, 2008
7.328
7.986
7.109
7.974
0
+0.54(+7.24%)
Dec 04, 2008
7.786
8.090
7.201
7.436
938,053
-0.45(-5.75%)
Dec 03, 2008
7.682
8.159
7.540
7.890
1,078,556
-0.01(-0.15%)
Dec 02, 2008
7.982
8.009
7.594
7.901
1,420,331
+0.01(+0.15%)
Dec 01, 2008
8.705
8.848
7.786
7.890
985,664
-1.07(-11.97%)
Nov 28, 2008
8.494
8.963
8.390
8.963
222,835
+0.37(+4.25%)
Nov 26, 2008
7.490
8.640
7.463
8.598
988,300
+0.86(+11.08%)
Nov 25, 2008
7.544
7.744
7.255
7.740
770,008
+0.35(+4.79%)
Nov 24, 2008
7.009
7.521
6.590
7.386
844,659
+0.57(+8.35%)
Nov 21, 2008
6.393
6.832
6.036
6.817
936,774
+0.55(+8.71%)
Nov 20, 2008
6.882
6.920
6.259
6.270
994,271
-0.77(-10.93%)
Nov 19, 2008
7.848
7.874
7.028
7.040
607,523
-0.85(-10.78%)
Nov 18, 2008
7.917
8.317
7.494
7.890
524,593
+0.02(+0.20%)
Nov 17, 2008
7.863
8.236
7.605
7.874
471,825
-0.06(-0.73%)
Nov 14, 2008
8.698
8.744
7.928
7.932
0
-0.93(-10.46%)
Nov 13, 2008
8.071
8.867
7.367
8.859
777,100
+0.83(+10.40%)
Nov 12, 2008
8.655
8.675
8.005
8.024
491,688
-0.78(-8.87%)
Nov 11, 2008
8.725
9.179
8.428
8.805
400,030
+0.00(+0.04%)
Nov 10, 2008
9.229
9.313
8.671
8.802
425,675
-0.20(-2.22%)
Nov 07, 2008
8.671
9.036
8.544
9.002
0
+0.43(+5.03%)
Nov 06, 2008
9.036
9.140
8.544
8.571
979,999
-0.57(-6.23%)
Nov 05, 2008
9.113
9.629
9.052
9.140
743,165
-0.14(-1.49%)
Nov 04, 2008
9.179
9.592
9.009
9.279
786,440
+0.31(+3.47%)
Nov 03, 2008
8.752
9.194
8.459
8.967
541,196
+0.17(+1.92%)
Oct 31, 2008
8.217
8.940
8.071
8.798
0
+0.42(+5.00%)
Oct 30, 2008
8.263
8.571
8.021
8.378
617,514
+0.25(+3.12%)
Oct 29, 2008
7.447
8.401
7.424
8.124
1,133,682
+0.67(+8.98%)
Oct 28, 2008
6.705
7.455
6.405
7.455
1,817,463
+0.96(+14.74%)
Oct 27, 2008
6.667
6.982
6.470
6.497
558,241
-0.30(-4.36%)
Oct 24, 2008
6.567
7.059
6.367
6.793
593,369
-0.29(-4.13%)
Oct 23, 2008
7.232
7.451
6.617
7.086
738,195
-0.10(-1.34%)
Oct 22, 2008
7.544
7.544
6.924
7.182
793,926
-0.51(-6.60%)
Oct 21, 2008
7.074
7.967
7.074
7.690
1,413,972
-0.32(-3.99%)
Oct 20, 2008
7.397
8.044
7.263
8.009
1,818,189
+0.60(+8.16%)
Oct 17, 2008
7.117
8.144
7.117
7.405
0
-0.29(-3.75%)
Oct 16, 2008
7.044
7.798
6.736
7.694
1,933,897
+0.68(+9.71%)
Oct 15, 2008
7.790
7.790
7.013
7.013
1,091,964
-0.77(-9.93%)
Oct 14, 2008
8.328
8.328
7.574
7.786
973,058
-0.31(-3.85%)
Oct 13, 2008
7.409
8.098
7.055
8.098
750,470
+1.00(+14.03%)
Oct 10, 2008
6.647
7.501
6.263
7.101
0
+0.08(+1.15%)
Oct 09, 2008
7.744
7.855
6.944
7.020
818,905
-0.62(-8.11%)
Oct 08, 2008
7.671
8.178
7.478
7.640
1,307,123
-0.33(-4.15%)
Oct 07, 2008
8.721
8.775
7.948
7.971
1,014,888
-0.70(-8.12%)
Oct 06, 2008
7.924
8.805
7.924
8.675
2,042,428
-0.03(-0.35%)
Oct 03, 2008
8.936
9.232
8.686
8.705
0
-0.12(-1.39%)
Oct 02, 2008
9.182
9.259
8.786
8.828
1,091,138
-0.43(-4.69%)
Oct 01, 2008
8.778
9.300
8.744
9.263
757,385
+0.41(+4.65%)
Sep 30, 2008
9.036
9.205
8.811
8.852
1,354,763
-0.02(-0.26%)
Sep 29, 2008
10.11
10.11
8.732
8.875
977,821
-1.45(-14.01%)
Sep 26, 2008
10.02
10.33
9.879
10.32
0
+0.13(+1.24%)
Sep 25, 2008
10.00
10.23
9.944
10.19
703,785
+0.21(+2.08%)
Sep 24, 2008
10.25
10.27
9.979
9.986
659,715
-0.27(-2.59%)
Sep 23, 2008
10.84
10.84
10.21
10.25
733,573
-0.49(-4.55%)
Sep 22, 2008
11.09
11.28
10.66
10.74
559,032
-0.44(-3.92%)
Sep 19, 2008
10.39
11.97
9.952
11.18
0
+0.18(+1.61%)
Sep 18, 2008
9.990
11.13
0.0077
11.00
1,383,628
+1.17(+11.85%)
Sep 17, 2008
10.53
10.53
9.706
9.836
707,286
-0.85(-7.96%)
Sep 16, 2008
10.14
10.69
9.940
10.69
870,909
+0.30(+2.89%)
Sep 15, 2008
10.77
10.90
10.24
10.39
695,573
-0.52(-4.76%)
Sep 12, 2008
10.97
11.17
10.81
10.91
0
-0.14(-1.29%)
Sep 11, 2008
10.79
11.06
10.51
11.05
451,785
+0.13(+1.23%)
Sep 10, 2008
10.52
11.01
10.51
10.91
582,108
+0.53(+5.15%)
Sep 09, 2008
10.66
10.90
10.29
10.38
905,566
-0.29(-2.71%)
Sep 08, 2008
10.71
10.76
10.49
10.67
562,637
+0.23(+2.25%)
Sep 05, 2008
10.26
10.49
10.19
10.43
0
-0.05(-0.51%)
Sep 04, 2008
10.61
10.67
10.35
10.49
684,839
-0.25(-2.33%)
Sep 03, 2008
10.91
11.03
10.54
10.74
936,186
-0.15(-1.34%)
Sep 02, 2008
10.84
11.29
10.64
10.88
706,743
+0.09(+0.86%)
Aug 29, 2008
10.73
10.80
10.60
10.79
0
+0.04(+0.36%)
Aug 28, 2008
10.69
10.86
10.64
10.75
382,798
+0.06(+0.58%)
Aug 27, 2008
10.29
10.84
10.29
10.69
513,836
+0.36(+3.46%)
Aug 26, 2008
10.26
10.43
10.19
10.33
424,198
+0.05(+0.45%)
Aug 25, 2008
10.61
10.61
10.13
10.29
548,516
-0.34(-3.22%)
Aug 22, 2008
10.64
10.71
10.45
10.63
0
+0.05(+0.47%)
Aug 21, 2008
10.67
10.71
10.47
10.58
424,804
-0.06(-0.58%)
Aug 20, 2008
10.46
10.86
10.42
10.64
1,476,848
+0.21(+2.03%)
Aug 19, 2008
10.53
10.62
10.23
10.43
767,531
-0.19(-1.77%)
Aug 18, 2008
10.56
10.77
10.48
10.62
885,113
+0.09(+0.84%)
Aug 15, 2008
10.76
11.00
10.27
10.53
0
-0.18(-1.69%)
Aug 14, 2008
10.41
10.75
10.40
10.71
590,938
+0.27(+2.54%)
Aug 13, 2008
10.34
10.57
10.26
10.44
829,670
+0.06(+0.56%)
Aug 12, 2008
10.23
10.41
10.12
10.39
551,420
+0.09(+0.86%)
Aug 11, 2008
10.07
10.38
10.07
10.30
617,524
+0.25(+2.45%)
Aug 08, 2008
9.790
10.16
9.698
10.05
564,576
+0.33(+3.44%)
Aug 07, 2008
9.782
9.886
9.559
9.717
616,960
-0.10(-1.02%)
Aug 06, 2008
9.702
9.936
9.686
9.817
847,742
+0.05(+0.47%)
Aug 05, 2008
9.694
9.794
9.606
9.771
807,275
+0.17(+1.72%)
Aug 04, 2008
9.829
9.848
9.602
9.606
1,122,119
-0.21(-2.12%)
Aug 01, 2008
9.936
9.944
9.721
9.813
649,665
-0.06(-0.62%)
Jul 31, 2008
10.02
10.08
9.771
9.875
656,010
-0.30(-2.95%)
Jul 30, 2008
9.959
10.18
9.890
10.17
762,376
+0.30(+3.00%)
Jul 29, 2008
9.879
10.06
9.690
9.879
1,180,645
-0.13(-1.27%)
Jul 28, 2008
10.16
10.21
9.809
10.01
798,795
-0.15(-1.44%)
Jul 25, 2008
10.20
10.40
10.02
10.15
733,604
+0.15(+1.46%)
Jul 24, 2008
10.46
10.47
9.906
10.01
1,229,064
-0.43(-4.09%)
Jul 23, 2008
12.06
12.06
10.35
10.43
1,557,044
-1.67(-13.77%)
Jul 22, 2008
11.71
12.31
11.15
12.10
1,515,836
-0.52(-4.14%)
Jul 21, 2008
12.27
12.82
12.19
12.62
568,855
+0.48(+3.93%)
Jul 18, 2008
12.46
12.52
12.07
12.14
799,206
-0.30(-2.41%)
Jul 17, 2008
12.33
12.44
12.14
12.44
546,299
+0.15(+1.19%)
Jul 16, 2008
12.11
12.31
11.91
12.30
512,593
+0.22(+1.82%)
Jul 15, 2008
12.09
12.30
11.78
12.08
458,476
-0.13(-1.04%)
Jul 14, 2008
12.41
12.49
12.03
12.21
585,102
-0.07(-0.56%)
Jul 11, 2008
11.94
12.37
11.86
12.28
804,499
+0.22(+1.85%)
Jul 10, 2008
11.71
12.17
11.56
12.05
527,723
+0.43(+3.67%)
Jul 09, 2008
11.88
11.99
11.58
11.63
499,970
-0.21(-1.79%)
Jul 08, 2008
11.56
11.89
11.41
11.84
600,414
+0.31(+2.67%)
Jul 07, 2008
11.66
11.90
11.40
11.53
455,003
-0.08(-0.73%)
Jul 04, 2008
11.57
11.79
11.42
11.61
353,917
+0.00(+0.00%)
Jul 03, 2008
11.57
11.79
11.42
11.61
353,917
+0.05(+0.43%)
Jul 02, 2008
12.13
12.19
11.49
11.56
761,019
-0.66(-5.41%)
Jul 01, 2008
12.28
12.31
11.89
12.23
534,079
-0.16(-1.30%)
Jun 30, 2008
12.41
12.53
12.29
12.39
557,087
-0.03(-0.28%)
Jun 27, 2008
12.58
12.63
12.22
12.42
1,457,091
-0.14(-1.10%)
Jun 26, 2008
12.72
12.76
12.48
12.56
483,159
-0.29(-2.25%)
Jun 25, 2008
12.96
12.96
12.60
12.85
893,380
-0.08(-0.65%)
Jun 24, 2008
13.53
13.53
12.93
12.93
591,191
-0.61(-4.49%)
Jun 23, 2008
13.53
13.69
13.50
13.54
373,281
+0.06(+0.46%)
Jun 20, 2008
13.54
13.79
13.36
13.48
1,037,236
-0.02(-0.17%)
Jun 19, 2008
13.36
13.51
13.26
13.50
369,221
+0.17(+1.24%)
Jun 18, 2008
13.33
13.43
13.07
13.34
322,013
-0.01(-0.06%)
Jun 17, 2008
13.48
13.57
13.29
13.34
239,688
-0.15(-1.08%)
Jun 16, 2008
13.35
13.60
13.14
13.49
315,173
+0.12(+0.86%)
Jun 13, 2008
13.22
13.41
13.09
13.38
818,076
+0.22(+1.67%)
Jun 12, 2008
13.31
13.66
13.14
13.16
444,282
-0.06(-0.47%)
Jun 11, 2008
13.54
13.60
13.21
13.22
446,604
-0.39(-2.88%)
Jun 10, 2008
13.68
13.78
13.48
13.61
652,178
-0.06(-0.45%)
Jun 09, 2008
13.39
13.81
13.39
13.67
637,319
+0.28(+2.07%)
Jun 06, 2008
13.73
13.86
13.37
13.39
467,226
-0.45(-3.22%)
Jun 05, 2008
13.30
13.84
13.30
13.84
439,395
+0.57(+4.32%)
Jun 04, 2008
13.33
13.42
13.13
13.27
407,899
-0.12(-0.92%)
Jun 03, 2008
13.69
13.69
13.23
13.39
701,507
-0.19(-1.42%)
Jun 02, 2008
13.76
13.79
13.30
13.58
528,289
-0.18(-1.34%)
May 30, 2008
13.73
13.84
13.61
13.77
593,650
+0.04(+0.28%)
May 29, 2008
13.71
14.06
13.57
13.73
514,423
-0.04(-0.28%)
May 28, 2008
13.58
13.80
13.49
13.77
296,849
+0.26(+1.94%)
May 27, 2008
13.30
13.53
13.21
13.51
480,161
+0.20(+1.47%)
May 26, 2008
13.75
13.75
13.21
13.31
0
+0.00(+0.00%)
May 23, 2008
13.75
13.75
13.21
13.31
852,848
-0.48(-3.51%)
May 22, 2008
13.74
14.02
13.71
13.79
547,037
+0.11(+0.79%)
May 21, 2008
13.84
14.13
13.58
13.69
553,193
-0.08(-0.59%)
May 20, 2008
13.73
13.77
13.53
13.77
539,187
+0.00(+0.03%)
May 19, 2008
13.88
14.06
13.55
13.76
394,816
-0.11(-0.80%)
May 16, 2008
13.93
13.93
13.54
13.88
523,509
+0.05(+0.33%)
May 15, 2008
13.91
13.97
13.58
13.83
697,322
-0.04(-0.31%)
May 14, 2008
13.93
14.13
13.75
13.87
744,418
+0.00(+0.00%)
May 13, 2008
13.73
13.91
13.45
13.87
524,822
+0.26(+1.89%)
May 12, 2008
13.41
13.66
13.26
13.61
863,880
+0.29(+2.19%)
May 09, 2008
13.24
13.41
13.01
13.32
275,559
+0.05(+0.38%)
May 08, 2008
13.11
13.42
13.08
13.27
635,973
+0.15(+1.11%)
May 07, 2008
13.02
13.58
12.94
13.13
743,095
+0.14(+1.07%)
May 06, 2008
12.93
13.24
12.88
12.99
781,176
+0.05(+0.42%)
May 05, 2008
12.76
13.08
12.71
12.93
839,535
+0.23(+1.85%)
May 02, 2008
12.76
12.93
12.54
12.70
467,928
+0.02(+0.18%)
May 01, 2008
12.47
12.78
12.37
12.68
528,830
+0.22(+1.79%)
Apr 30, 2008
12.39
12.69
12.36
12.45
635,853
+0.12(+0.97%)
Apr 29, 2008
12.30
12.69
12.28
12.33
894,238
+0.05(+0.38%)
Apr 28, 2008
12.43
12.43
12.19
12.29
848,031
-0.16(-1.27%)
Apr 25, 2008
12.36
12.55
12.24
12.44
574,195
+0.11(+0.90%)
Apr 24, 2008
12.09
12.44
11.83
12.33
966,721
+0.48(+4.09%)
Apr 23, 2008
12.29
12.29
11.72
11.85
641,110
-0.39(-3.18%)
Apr 22, 2008
12.18
12.60
12.12
12.24
691,458
+0.38(+3.18%)
Apr 21, 2008
11.79
12.03
11.76
11.86
289,441
-0.02(-0.13%)
Apr 18, 2008
11.98
11.98
11.64
11.88
659,226
+0.18(+1.51%)
Apr 17, 2008
11.96
12.11
11.70
11.70
491,319
-0.35(-2.94%)
Apr 16, 2008
11.66
12.08
11.66
12.05
388,109
+0.48(+4.19%)
Apr 15, 2008
11.26
11.64
11.23
11.57
392,128
+0.36(+3.23%)
Apr 14, 2008
11.24
11.39
11.08
11.21
410,442
-0.07(-0.58%)
Apr 11, 2008
11.71
11.71
11.20
11.27
447,641
-0.56(-4.72%)
Apr 10, 2008
11.48
11.90
11.34
11.83
383,367
+0.37(+3.19%)
Apr 09, 2008
11.78
11.93
11.31
11.46
427,040
-0.38(-3.22%)
Apr 08, 2008
11.81
11.87
11.56
11.84
456,480
-0.04(-0.36%)
Apr 07, 2008
12.03
12.20
11.86
11.89
516,009
-0.03(-0.29%)
Apr 04, 2008
11.81
12.10
11.56
11.92
410,676
+0.07(+0.62%)
Apr 03, 2008
11.81
11.96
11.66
11.85
489,234
-0.05(-0.45%)
Apr 02, 2008
11.48
12.02
11.48
11.90
736,710
+0.30(+2.55%)
Apr 01, 2008
11.32
11.63
11.15
11.61
844,469
+0.51(+4.58%)
Mar 31, 2008
11.36
11.36
10.96
11.10
847,191
-0.22(-1.97%)
Mar 28, 2008
11.23
11.52
11.17
11.32
570,727
+0.08(+0.72%)
Mar 27, 2008
11.55
11.59
11.19
11.24
381,353
-0.28(-2.44%)
Mar 26, 2008
11.19
11.52
11.11
11.52
594,255
+0.26(+2.32%)
Mar 25, 2008
11.01
11.31
11.00
11.26
389,411
+0.27(+2.45%)
Mar 24, 2008
10.56
11.13
10.54
10.99
482,574
+0.45(+4.23%)
Mar 21, 2008
10.74
10.79
10.44
10.54
1,826,738
+0.00(+0.00%)
Mar 20, 2008
10.74
10.79
10.44
10.54
1,826,738
-0.03(-0.25%)
Mar 19, 2008
11.07
11.18
10.54
10.57
862,528
-0.40(-3.65%)
Mar 18, 2008
10.47
11.03
10.46
10.97
626,339
+0.51(+4.85%)
Mar 17, 2008
10.42
10.71
10.18
10.46
549,546
-0.22(-2.05%)
Mar 14, 2008
11.23
11.23
10.52
10.68
391,491
-0.43(-3.84%)
Mar 13, 2008
10.64
11.12
10.41
11.11
382,652
+0.32(+2.96%)
Mar 12, 2008
10.81
11.08
10.71
10.79
379,273
+0.00(+0.00%)
Mar 11, 2008
10.55
10.84
10.49
10.79
660,804
+0.55(+5.41%)
Mar 10, 2008
10.66
10.68
10.21
10.24
443,742
-0.36(-3.41%)
Mar 07, 2008
10.72
11.01
10.40
10.60
768,945
-0.26(-2.37%)
Mar 06, 2008
11.09
11.16
10.79
10.86
562,021
-0.32(-2.86%)
Mar 05, 2008
11.29
11.33
11.06
11.18
350,158
-0.03(-0.24%)
Mar 04, 2008
11.02
11.27
10.87
11.20
593,995
+0.05(+0.41%)
Mar 03, 2008
11.08
11.28
10.92
11.16
579,495
+0.10(+0.94%)
Feb 29, 2008
11.70
11.70
11.00
11.05
666,393
-0.72(-6.08%)
Feb 28, 2008
11.58
11.90
11.45
11.77
482,480
+0.13(+1.16%)
Feb 27, 2008
11.68
11.97
11.58
11.63
421,906
-0.14(-1.21%)
Feb 26, 2008
11.86
11.97
11.73
11.78
553,703
-0.15(-1.23%)
Feb 25, 2008
11.31
12.01
11.10
11.92
651,882
+0.60(+5.30%)
Feb 22, 2008
11.31
11.38
10.94
11.32
420,239
+0.02(+0.14%)
Feb 21, 2008
11.75
11.90
11.20
11.31
472,337
-0.38(-3.26%)
Feb 20, 2008
11.15
11.69
11.09
11.69
481,789
+0.48(+4.26%)
Feb 19, 2008
11.57
11.65
11.15
11.21
521,429
-0.18(-1.59%)
Feb 18, 2008
11.18
11.43
11.04
11.39
0
+0.00(+0.00%)
Feb 15, 2008
11.18
11.43
11.04
11.39
391,231
+0.15(+1.37%)
Feb 14, 2008
11.63
11.67
11.10
11.24
547,945
-0.38(-3.31%)
Feb 13, 2008
11.28
11.64
11.18
11.62
402,929
+0.52(+4.64%)
Feb 12, 2008
11.21
11.36
10.99
11.11
410,468
-0.11(-0.96%)
Feb 11, 2008
10.96
11.31
10.80
11.21
645,986
+0.23(+2.07%)
Feb 08, 2008
11.01
11.23
10.88
10.99
502,385
-0.03(-0.31%)
Feb 07, 2008
10.88
11.23
10.76
11.02
553,443
+0.12(+1.13%)
Feb 06, 2008
10.82
11.16
10.59
10.90
690,958
+0.18(+1.65%)
Feb 05, 2008
11.00
11.27
10.68
10.72
776,483
-0.27(-2.48%)
Feb 04, 2008
11.04
11.15
10.87
10.99
637,148
-0.12(-1.04%)
Feb 01, 2008
10.80
11.17
10.71
11.11
730,279
+0.34(+3.14%)
Jan 31, 2008
10.33
10.88
10.26
10.77
830,814
+0.25(+2.38%)
Jan 30, 2008
10.80
11.09
10.46
10.52
736,191
-0.29(-2.67%)
Jan 29, 2008
10.64
10.85
10.37
10.81
527,707
+0.30(+2.89%)
Jan 28, 2008
10.24
10.51
10.04
10.51
485,594
+0.20(+1.98%)
Jan 25, 2008
10.34
10.61
10.18
10.30
473,400
+0.06(+0.56%)
Jan 24, 2008
10.21
10.56
10.06
10.24
778,303
+0.13(+1.25%)
Jan 23, 2008
9.359
10.14
9.148
10.12
1,076,211
+0.51(+5.33%)
Jan 22, 2008
9.067
9.798
9.067
9.606
769,881
+0.15(+1.55%)
Jan 21, 2008
9.636
9.944
9.259
9.459
0
+0.00(+0.00%)
Jan 18, 2008
9.636
9.944
9.259
9.459
855,770
-0.18(-1.84%)
Jan 17, 2008
10.14
10.14
9.617
9.636
862,788
-0.41(-4.10%)
Jan 16, 2008
10.09
10.32
9.832
10.05
834,835
+0.04(+0.38%)
Jan 15, 2008
10.12
10.17
9.979
10.01
541,745
-0.24(-2.33%)
Jan 14, 2008
9.998
10.32
9.959
10.25
297,595
+0.34(+3.42%)
Jan 11, 2008
10.17
10.17
9.894
9.909
498,852
-0.34(-3.30%)
Jan 10, 2008
10.12
10.40
9.883
10.25
761,146
+0.03(+0.26%)
Jan 09, 2008
9.809
10.25
9.802
10.22
762,706
+0.33(+3.34%)
Jan 08, 2008
10.19
10.40
9.879
9.890
746,329
-0.27(-2.61%)
Jan 07, 2008
10.27
10.29
9.936
10.16
742,169
-0.05(-0.53%)
Jan 04, 2008
10.57
10.61
10.19
10.21
579,308
-0.48(-4.53%)
Jan 03, 2008
10.72
10.88
10.68
10.69
368,095
-0.03(-0.29%)
Jan 02, 2008
11.21
11.21
10.67
10.72
427,365
-0.43(-3.83%)
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
.