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
)
58.86
+0.53 (+0.91%)
Official Closing Price
Updated: 4:10 PM EDT, May 9, 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 (%)
Mar 31, 2009
8.185
8.667
7.969
8.374
698,747
+0.34(+4.18%)
Mar 30, 2009
8.223
8.277
7.863
8.038
607,666
-0.94(-10.45%)
Mar 26, 2009
8.497
9.019
8.478
8.976
560,364
+0.65(+7.84%)
Mar 25, 2009
8.366
8.710
7.984
8.324
454,027
+0.05(+0.61%)
Mar 24, 2009
8.517
8.517
8.247
8.274
494,804
-0.25(-2.94%)
Mar 23, 2009
8.320
8.525
8.254
8.525
549,286
+0.75(+9.58%)
Mar 20, 2009
8.154
8.204
7.698
7.779
624,958
-0.27(-3.31%)
Mar 19, 2009
8.077
8.250
7.957
8.046
556,487
+0.12(+1.56%)
Mar 18, 2009
7.563
8.065
7.409
7.922
615,123
+0.35(+4.59%)
Mar 17, 2009
7.359
7.579
7.277
7.575
644,615
+0.20(+2.72%)
Mar 16, 2009
7.528
7.748
7.324
7.374
433,461
-0.05(-0.62%)
Mar 13, 2009
7.193
7.490
7.146
7.420
0
+0.27(+3.84%)
Mar 12, 2009
6.888
7.173
6.687
7.146
599,087
+0.23(+3.29%)
Mar 11, 2009
6.826
7.030
6.706
6.918
376,912
+0.14(+2.11%)
Mar 10, 2009
6.436
6.826
6.436
6.776
754,586
+0.54(+8.67%)
Mar 09, 2009
6.316
6.532
6.181
6.235
567,521
-0.18(-2.83%)
Mar 06, 2009
6.401
6.633
6.262
6.417
0
-0.02(-0.30%)
Mar 05, 2009
6.768
6.922
6.405
6.436
302,957
-0.55(-7.90%)
Mar 04, 2009
6.702
7.166
6.644
6.988
755,568
+0.30(+4.50%)
Mar 02, 2009
6.810
6.891
6.656
6.687
1,022,540
-0.29(-4.15%)
Feb 27, 2009
6.768
7.262
6.768
6.976
0
+0.06(+0.84%)
Feb 26, 2009
7.131
7.150
6.857
6.918
598,836
-0.12(-1.65%)
Feb 25, 2009
7.332
7.332
6.903
7.034
623,637
-0.39(-5.25%)
Feb 24, 2009
7.243
7.540
7.033
7.424
701,280
+0.32(+4.57%)
Feb 23, 2009
7.822
7.891
7.038
7.100
800,818
-0.68(-8.69%)
Feb 20, 2009
7.876
7.915
7.440
7.776
0
-0.24(-2.94%)
Feb 19, 2009
7.953
8.293
7.953
8.011
581,163
+0.15(+1.92%)
Feb 18, 2009
8.108
8.196
7.803
7.860
794,894
-0.22(-2.68%)
Feb 17, 2009
8.293
8.301
7.907
8.077
805,742
-0.19(-2.24%)
Feb 13, 2009
8.474
8.656
8.212
8.262
0
-0.17(-2.01%)
Feb 12, 2009
8.181
8.440
7.915
8.432
658,149
+0.12(+1.39%)
Feb 11, 2009
8.355
8.590
8.183
8.316
579,508
+0.04(+0.47%)
Feb 10, 2009
9.096
9.312
8.165
8.277
934,034
-0.96(-10.41%)
Feb 09, 2009
9.165
9.397
9.084
9.239
827,285
+0.02(+0.17%)
Feb 06, 2009
7.953
9.243
7.953
9.223
1,477,541
+1.25(+15.69%)
Feb 05, 2009
7.884
8.223
7.652
7.972
540,148
-0.11(-1.34%)
Feb 04, 2009
8.204
8.409
7.999
8.081
611,295
-0.10(-1.18%)
Feb 03, 2009
8.011
8.247
7.857
8.177
590,555
+0.28(+3.52%)
Feb 02, 2009
7.667
7.945
7.459
7.899
729,770
+0.13(+1.69%)
Jan 30, 2009
8.235
8.266
7.667
7.768
0
-0.32(-4.01%)
Jan 29, 2009
8.378
8.420
8.042
8.092
463,670
-0.44(-5.12%)
Jan 28, 2009
8.362
8.606
8.308
8.528
564,451
+0.31(+3.71%)
Jan 27, 2009
8.123
8.397
8.073
8.223
433,482
+0.16(+1.96%)
Jan 26, 2009
8.092
8.366
7.938
8.065
606,267
-0.03(-0.43%)
Jan 23, 2009
7.860
8.165
7.664
8.100
1,420,902
+0.01(+0.14%)
Jan 22, 2009
8.165
8.316
7.857
8.088
710,768
-0.27(-3.23%)
Jan 21, 2009
8.204
8.397
7.984
8.358
1,181,248
+0.30(+3.79%)
Jan 20, 2009
8.837
8.907
7.999
8.053
1,278,709
-0.90(-10.09%)
Jan 16, 2009
9.007
9.115
8.490
8.957
0
-0.03(-0.34%)
Jan 15, 2009
8.698
9.061
8.324
8.988
708,061
+0.27(+3.10%)
Jan 14, 2009
8.714
8.922
8.579
8.718
1,012,646
-0.16(-1.83%)
Jan 13, 2009
8.702
8.930
8.594
8.880
692,396
+0.17(+1.91%)
Jan 12, 2009
8.833
8.911
8.617
8.714
717,370
-0.16(-1.83%)
Jan 09, 2009
9.478
9.478
8.814
8.876
761,877
-0.69(-7.22%)
Jan 08, 2009
9.308
9.656
9.192
9.567
717,668
+0.23(+2.48%)
Jan 07, 2009
9.540
9.633
9.169
9.335
886,745
-0.42(-4.35%)
Jan 06, 2009
9.775
10.14
9.663
9.760
944,198
+0.06(+0.64%)
Jan 05, 2009
9.683
9.945
9.440
9.698
612,626
+0.00(+0.04%)
Jan 02, 2009
9.714
9.806
9.532
9.694
0
+0.01(+0.12%)
Jan 01, 2009
8.837
9.856
8.837
9.683
0
+0.00(+0.00%)
Dec 31, 2008
8.837
9.856
8.837
9.683
569,614
+0.65(+7.23%)
Dec 30, 2008
8.857
9.042
8.714
9.030
759,077
+0.26(+2.95%)
Dec 29, 2008
8.822
8.961
8.629
8.772
636,458
-0.03(-0.39%)
Dec 26, 2008
8.575
8.868
8.552
8.806
0
+0.27(+3.21%)
Dec 24, 2008
8.432
8.687
8.358
8.532
313,839
+0.08(+1.01%)
Dec 23, 2008
8.370
8.648
8.285
8.447
1,099,412
+0.21(+2.53%)
Dec 22, 2008
8.416
8.455
7.938
8.239
850,703
-0.15(-1.75%)
Dec 19, 2008
8.447
8.822
8.358
8.386
1,793,922
+0.05(+0.60%)
Dec 18, 2008
8.822
8.965
8.181
8.335
412,698
-0.46(-5.27%)
Dec 17, 2008
8.470
9.007
8.389
8.799
499,531
+0.20(+2.29%)
Dec 16, 2008
8.108
8.625
8.007
8.602
576,074
+0.58(+7.22%)
Dec 15, 2008
8.370
8.467
7.776
8.023
413,346
-0.29(-3.48%)
Dec 12, 2008
7.467
8.386
7.467
8.312
0
+0.43(+5.44%)
Dec 11, 2008
8.613
8.721
7.642
7.884
691,122
-0.82(-9.41%)
Dec 10, 2008
8.532
8.868
8.358
8.702
471,645
+0.51(+6.22%)
Dec 09, 2008
8.320
8.671
8.111
8.192
769,179
-0.25(-3.02%)
Dec 08, 2008
8.258
8.687
8.034
8.447
844,240
+0.44(+5.55%)
Dec 05, 2008
7.355
8.015
7.135
8.003
0
+0.54(+7.24%)
Dec 04, 2008
7.814
8.119
7.227
7.463
934,674
-0.46(-5.75%)
Dec 03, 2008
7.710
8.189
7.567
7.918
1,074,670
-0.01(-0.15%)
Dec 02, 2008
8.011
8.038
7.621
7.930
1,415,214
+0.01(+0.15%)
Dec 01, 2008
8.737
8.880
7.814
7.918
982,113
-1.08(-11.97%)
Nov 28, 2008
8.525
8.996
8.420
8.996
222,032
+0.37(+4.25%)
Nov 26, 2008
7.517
8.671
7.490
8.629
984,739
+0.86(+11.08%)
Nov 25, 2008
7.571
7.772
7.281
7.768
767,234
+0.36(+4.79%)
Nov 24, 2008
7.034
7.548
6.613
7.413
841,616
+0.57(+8.35%)
Nov 21, 2008
6.417
6.857
6.058
6.841
933,399
+0.55(+8.71%)
Nov 20, 2008
6.907
6.945
6.281
6.293
990,689
-0.77(-10.93%)
Nov 19, 2008
7.876
7.903
7.054
7.065
605,335
-0.85(-10.78%)
Nov 18, 2008
7.945
8.347
7.521
7.918
522,703
+0.02(+0.20%)
Nov 17, 2008
7.891
8.266
7.633
7.903
470,125
-0.06(-0.73%)
Nov 14, 2008
8.729
8.775
7.957
7.961
0
-0.93(-10.46%)
Nov 13, 2008
8.100
8.899
7.393
8.891
774,300
+0.84(+10.40%)
Nov 12, 2008
8.687
8.706
8.034
8.053
489,916
-0.78(-8.87%)
Nov 11, 2008
8.756
9.212
8.459
8.837
398,589
+0.00(+0.04%)
Nov 10, 2008
9.262
9.347
8.702
8.833
424,141
-0.20(-2.22%)
Nov 07, 2008
8.702
9.069
8.575
9.034
0
+0.43(+5.03%)
Nov 06, 2008
9.069
9.173
8.575
8.602
976,469
-0.57(-6.23%)
Nov 05, 2008
9.146
9.663
9.084
9.173
740,488
-0.14(-1.49%)
Nov 04, 2008
9.212
9.627
9.042
9.312
783,606
+0.31(+3.47%)
Nov 03, 2008
8.783
9.227
8.490
8.999
539,246
+0.17(+1.92%)
Oct 31, 2008
8.247
8.972
8.100
8.829
0
+0.42(+5.00%)
Oct 30, 2008
8.293
8.602
8.050
8.409
615,289
+0.25(+3.12%)
Oct 29, 2008
7.474
8.432
7.451
8.154
1,129,598
+0.67(+8.98%)
Oct 28, 2008
6.729
7.482
6.428
7.482
1,810,916
+0.96(+14.74%)
Oct 27, 2008
6.691
7.007
6.494
6.521
556,230
-0.30(-4.36%)
Oct 24, 2008
6.590
7.084
6.390
6.818
591,231
-0.29(-4.13%)
Oct 23, 2008
7.258
7.478
6.640
7.111
735,535
-0.10(-1.34%)
Oct 22, 2008
7.571
7.571
6.949
7.208
791,066
-0.51(-6.60%)
Oct 21, 2008
7.100
7.996
7.100
7.718
1,408,878
-0.32(-3.99%)
Oct 20, 2008
7.424
8.073
7.289
8.038
1,811,638
+0.61(+8.16%)
Oct 17, 2008
7.142
8.173
7.142
7.432
0
-0.29(-3.75%)
Oct 16, 2008
7.069
7.826
6.760
7.721
1,926,930
+0.68(+9.71%)
Oct 15, 2008
7.818
7.818
7.038
7.038
1,088,030
-0.78(-9.93%)
Oct 14, 2008
8.358
8.358
7.602
7.814
969,553
-0.31(-3.85%)
Oct 13, 2008
7.436
8.127
7.081
8.127
747,766
+1.00(+14.03%)
Oct 10, 2008
6.671
7.528
6.285
7.127
0
+0.08(+1.15%)
Oct 09, 2008
7.772
7.884
6.969
7.046
815,955
-0.62(-8.11%)
Oct 08, 2008
7.698
8.208
7.505
7.667
1,302,414
-0.33(-4.15%)
Oct 07, 2008
8.752
8.806
7.976
7.999
1,011,231
-0.71(-8.12%)
Oct 06, 2008
7.953
8.837
7.953
8.706
2,035,070
-0.03(-0.35%)
Oct 03, 2008
8.968
9.266
8.718
8.737
0
-0.12(-1.39%)
Oct 02, 2008
9.216
9.293
8.818
8.860
1,087,207
-0.44(-4.69%)
Oct 01, 2008
8.810
9.333
8.775
9.297
754,656
+0.41(+4.65%)
Sep 30, 2008
9.069
9.239
8.843
8.884
1,349,882
-0.02(-0.26%)
Sep 29, 2008
10.14
10.15
8.764
8.907
974,298
-1.45(-14.01%)
Sep 26, 2008
10.06
10.37
9.914
10.36
0
+0.13(+1.25%)
Sep 25, 2008
10.04
10.27
9.980
10.23
701,249
+0.21(+2.08%)
Sep 24, 2008
10.29
10.31
10.01
10.02
657,338
-0.27(-2.59%)
Sep 23, 2008
10.88
10.88
10.25
10.29
730,930
-0.49(-4.55%)
Sep 22, 2008
11.13
11.32
10.70
10.78
557,018
-0.44(-3.92%)
Sep 19, 2008
10.42
12.01
9.988
11.22
0
+0.18(+1.61%)
Sep 18, 2008
10.03
11.17
0.0077
11.04
1,378,643
+1.17(+11.85%)
Sep 17, 2008
10.57
10.57
9.741
9.872
704,738
-0.85(-7.96%)
Sep 16, 2008
10.18
10.73
9.976
10.73
867,772
+0.30(+2.89%)
Sep 15, 2008
10.81
10.94
10.28
10.42
693,067
-0.52(-4.76%)
Sep 12, 2008
11.01
11.21
10.84
10.95
0
-0.14(-1.29%)
Sep 11, 2008
10.83
11.10
10.54
11.09
450,157
+0.14(+1.23%)
Sep 10, 2008
10.56
11.05
10.55
10.95
580,011
+0.54(+5.15%)
Sep 09, 2008
10.69
10.94
10.33
10.42
902,304
-0.29(-2.70%)
Sep 08, 2008
10.75
10.80
10.53
10.71
560,610
+0.24(+2.25%)
Sep 05, 2008
10.30
10.53
10.23
10.47
0
-0.05(-0.51%)
Sep 04, 2008
10.65
10.71
10.39
10.52
682,372
-0.25(-2.33%)
Sep 03, 2008
10.95
11.07
10.57
10.78
932,814
-0.15(-1.34%)
Sep 02, 2008
10.88
11.34
10.67
10.92
704,197
+0.09(+0.86%)
Aug 29, 2008
10.77
10.84
10.64
10.83
0
+0.04(+0.36%)
Aug 28, 2008
10.73
10.90
10.68
10.79
381,419
+0.06(+0.58%)
Aug 27, 2008
10.33
10.88
10.33
10.73
511,985
+0.36(+3.46%)
Aug 26, 2008
10.30
10.47
10.23
10.37
422,670
+0.05(+0.45%)
Aug 25, 2008
10.65
10.65
10.17
10.32
546,540
-0.34(-3.22%)
Aug 22, 2008
10.67
10.75
10.49
10.67
0
+0.05(+0.47%)
Aug 21, 2008
10.71
10.74
10.51
10.62
423,274
-0.06(-0.58%)
Aug 20, 2008
10.50
10.90
10.45
10.68
1,471,527
+0.21(+2.03%)
Aug 19, 2008
10.57
10.66
10.27
10.47
764,766
-0.19(-1.77%)
Aug 18, 2008
10.60
10.81
10.52
10.66
881,925
+0.09(+0.84%)
Aug 15, 2008
10.79
11.04
10.31
10.57
0
-0.18(-1.69%)
Aug 14, 2008
10.45
10.79
10.44
10.75
588,809
+0.27(+2.54%)
Aug 13, 2008
10.37
10.61
10.30
10.48
826,681
+0.06(+0.56%)
Aug 12, 2008
10.27
10.44
10.16
10.42
549,434
+0.09(+0.86%)
Aug 11, 2008
10.11
10.42
10.11
10.34
615,299
+0.25(+2.45%)
Aug 08, 2008
9.826
10.19
9.733
10.09
562,542
+0.34(+3.44%)
Aug 07, 2008
9.818
9.922
9.594
9.752
614,737
-0.10(-1.02%)
Aug 06, 2008
9.737
9.972
9.721
9.853
844,688
+0.05(+0.47%)
Aug 05, 2008
9.729
9.829
9.640
9.806
804,367
+0.17(+1.72%)
Aug 04, 2008
9.864
9.883
9.636
9.640
1,118,076
-0.21(-2.12%)
Aug 01, 2008
9.972
9.980
9.756
9.849
647,324
-0.06(-0.62%)
Jul 31, 2008
10.05
10.12
9.806
9.911
653,647
-0.30(-2.95%)
Jul 30, 2008
9.995
10.22
9.926
10.21
759,629
+0.30(+3.00%)
Jul 29, 2008
9.914
10.10
9.725
9.914
1,176,392
-0.13(-1.27%)
Jul 28, 2008
10.19
10.25
9.845
10.04
795,918
-0.15(-1.44%)
Jul 25, 2008
10.23
10.44
10.05
10.19
730,961
+0.15(+1.46%)
Jul 24, 2008
10.49
10.51
9.941
10.04
1,224,636
-0.43(-4.09%)
Jul 23, 2008
12.10
12.10
10.39
10.47
1,551,434
-1.67(-13.77%)
Jul 22, 2008
11.76
12.35
11.19
12.14
1,510,375
-0.53(-4.15%)
Jul 21, 2008
12.31
12.87
12.23
12.67
566,806
+0.48(+3.93%)
Jul 18, 2008
12.50
12.57
12.12
12.19
796,327
-0.30(-2.41%)
Jul 17, 2008
12.37
12.49
12.18
12.49
544,331
+0.15(+1.19%)
Jul 16, 2008
12.15
12.35
11.95
12.34
510,747
+0.22(+1.82%)
Jul 15, 2008
12.13
12.34
11.82
12.12
456,824
-0.13(-1.04%)
Jul 14, 2008
12.45
12.54
12.08
12.25
582,995
-0.07(-0.56%)
Jul 11, 2008
11.98
12.41
11.91
12.32
801,600
+0.22(+1.85%)
Jul 10, 2008
11.75
12.21
11.61
12.10
525,821
+0.43(+3.67%)
Jul 09, 2008
11.93
12.03
11.62
11.67
498,169
-0.21(-1.79%)
Jul 08, 2008
11.60
11.93
11.45
11.88
598,251
+0.31(+2.67%)
Jul 07, 2008
11.70
11.94
11.44
11.57
453,364
-0.08(-0.73%)
Jul 04, 2008
11.61
11.84
11.46
11.66
352,642
+0.00(+0.00%)
Jul 03, 2008
11.61
11.84
11.46
11.66
352,642
+0.05(+0.43%)
Jul 02, 2008
12.18
12.23
11.53
11.61
758,277
-0.66(-5.41%)
Jul 01, 2008
12.32
12.36
11.94
12.27
532,154
-0.16(-1.30%)
Jun 30, 2008
12.45
12.57
12.34
12.43
555,080
-0.03(-0.28%)
Jun 27, 2008
12.62
12.68
12.26
12.47
1,451,842
-0.14(-1.10%)
Jun 26, 2008
12.76
12.81
12.52
12.61
481,418
-0.29(-2.25%)
Jun 25, 2008
13.01
13.01
12.64
12.89
890,161
-0.08(-0.65%)
Jun 24, 2008
13.58
13.58
12.98
12.98
589,061
-0.61(-4.49%)
Jun 23, 2008
13.58
13.74
13.55
13.59
371,936
+0.06(+0.46%)
Jun 20, 2008
13.59
13.84
13.41
13.53
1,033,499
-0.02(-0.17%)
Jun 19, 2008
13.41
13.56
13.31
13.55
367,890
+0.17(+1.24%)
Jun 18, 2008
13.38
13.47
13.12
13.39
320,853
-0.01(-0.06%)
Jun 17, 2008
13.53
13.62
13.34
13.39
238,824
-0.15(-1.08%)
Jun 16, 2008
13.40
13.65
13.19
13.54
314,038
+0.12(+0.86%)
Jun 13, 2008
13.27
13.46
13.14
13.42
815,129
+0.22(+1.67%)
Jun 12, 2008
13.36
13.71
13.18
13.20
442,682
-0.06(-0.47%)
Jun 11, 2008
13.59
13.65
13.26
13.27
444,995
-0.39(-2.88%)
Jun 10, 2008
13.73
13.83
13.53
13.66
649,829
-0.06(-0.45%)
Jun 09, 2008
13.44
13.86
13.44
13.72
635,023
+0.28(+2.07%)
Jun 06, 2008
13.78
13.91
13.42
13.44
465,543
-0.45(-3.22%)
Jun 05, 2008
13.35
13.89
13.35
13.89
437,812
+0.58(+4.32%)
Jun 04, 2008
13.38
13.47
13.18
13.32
406,430
-0.12(-0.92%)
Jun 03, 2008
13.74
13.74
13.27
13.44
698,980
-0.19(-1.42%)
Jun 02, 2008
13.81
13.84
13.35
13.63
526,386
-0.19(-1.34%)
May 30, 2008
13.78
13.89
13.66
13.82
591,511
+0.04(+0.28%)
May 29, 2008
13.76
14.11
13.62
13.78
512,570
-0.04(-0.28%)
May 28, 2008
13.63
13.85
13.54
13.82
295,780
+0.26(+1.94%)
May 27, 2008
13.35
13.58
13.26
13.55
478,432
+0.20(+1.47%)
May 26, 2008
13.80
13.80
13.26
13.36
0
+0.00(+0.00%)
May 23, 2008
13.80
13.80
13.26
13.36
849,775
-0.49(-3.51%)
May 22, 2008
13.79
14.07
13.76
13.84
545,067
+0.11(+0.79%)
May 21, 2008
13.89
14.18
13.63
13.74
551,200
-0.08(-0.59%)
May 20, 2008
13.78
13.82
13.57
13.82
537,244
+0.00(+0.03%)
May 19, 2008
13.93
14.11
13.60
13.81
393,393
-0.11(-0.80%)
May 16, 2008
13.98
13.98
13.59
13.93
521,623
+0.05(+0.33%)
May 15, 2008
13.96
14.02
13.63
13.88
694,810
-0.04(-0.31%)
May 14, 2008
13.98
14.18
13.80
13.92
741,736
+0.00(+0.00%)
May 13, 2008
13.78
13.96
13.50
13.92
522,931
+0.26(+1.89%)
May 12, 2008
13.46
13.71
13.31
13.66
860,768
+0.29(+2.19%)
May 09, 2008
13.29
13.46
13.06
13.37
274,566
+0.05(+0.38%)
May 08, 2008
13.16
13.47
13.13
13.32
633,682
+0.15(+1.11%)
May 07, 2008
13.07
13.63
12.99
13.17
740,418
+0.14(+1.07%)
May 06, 2008
12.97
13.29
12.93
13.03
778,361
+0.05(+0.42%)
May 05, 2008
12.80
13.13
12.75
12.98
836,511
+0.24(+1.85%)
May 02, 2008
12.80
12.97
12.59
12.74
466,242
+0.02(+0.18%)
May 01, 2008
12.51
12.82
12.41
12.72
526,925
+0.22(+1.79%)
Apr 30, 2008
12.44
12.74
12.40
12.50
633,563
+0.12(+0.97%)
Apr 29, 2008
12.35
12.74
12.33
12.38
891,016
+0.05(+0.38%)
Apr 28, 2008
12.47
12.48
12.24
12.33
844,976
-0.16(-1.27%)
Apr 25, 2008
12.41
12.59
12.29
12.49
572,126
+0.11(+0.90%)
Apr 24, 2008
12.13
12.48
11.88
12.38
963,238
+0.49(+4.09%)
Apr 23, 2008
12.33
12.33
11.76
11.89
638,800
-0.39(-3.17%)
Apr 22, 2008
12.22
12.64
12.16
12.28
688,967
+0.38(+3.18%)
Apr 21, 2008
11.83
12.08
11.80
11.90
288,398
-0.02(-0.13%)
Apr 18, 2008
12.02
12.02
11.68
11.92
656,851
+0.18(+1.51%)
Apr 17, 2008
12.01
12.16
11.74
11.74
489,549
-0.36(-2.94%)
Apr 16, 2008
11.71
12.12
11.70
12.10
386,711
+0.49(+4.19%)
Apr 15, 2008
11.30
11.69
11.27
11.61
390,715
+0.36(+3.23%)
Apr 14, 2008
11.28
11.43
11.12
11.25
408,963
-0.07(-0.58%)
Apr 11, 2008
11.75
11.75
11.24
11.31
446,028
-0.56(-4.72%)
Apr 10, 2008
11.52
11.95
11.38
11.87
381,986
+0.37(+3.19%)
Apr 09, 2008
11.82
11.98
11.35
11.51
425,501
-0.38(-3.22%)
Apr 08, 2008
11.86
11.91
11.60
11.89
454,835
-0.04(-0.36%)
Apr 07, 2008
12.07
12.24
11.91
11.93
514,150
-0.03(-0.29%)
Apr 04, 2008
11.85
12.15
11.60
11.96
409,196
+0.07(+0.62%)
Apr 03, 2008
11.85
12.00
11.70
11.89
487,471
-0.05(-0.45%)
Apr 02, 2008
11.52
12.06
11.52
11.95
734,056
+0.30(+2.55%)
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
.