Mueller Industries (NY: MLI )

58.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 10.34 10.50 10.31 10.39 1,157,052 -0.02(-0.15%)
Mar 30, 2010 10.28 10.44 10.20 10.40 464,412 +0.14(+1.40%)
Mar 29, 2010 10.12 10.27 10.09 10.26 455,303 +0.19(+1.93%)
Mar 26, 2010 9.977 10.19 9.938 10.07 361,220 +0.16(+1.61%)
Mar 25, 2010 10.11 10.20 9.903 9.907 317,459 -0.13(-1.31%)
Mar 24, 2010 10.08 10.14 10.03 10.04 430,302 -0.08(-0.80%)
Mar 23, 2010 9.663 10.12 9.584 10.12 947,709 +0.43(+4.44%)
Mar 22, 2010 9.628 9.725 9.616 9.690 310,720 +0.00(+0.04%)
Mar 19, 2010 9.678 9.732 9.554 9.686 745,037 +0.03(+0.36%)
Mar 18, 2010 9.709 9.736 9.631 9.651 450,070 -0.07(-0.72%)
Mar 17, 2010 9.694 9.802 9.678 9.721 274,376 +0.03(+0.28%)
Mar 16, 2010 9.721 9.798 9.573 9.694 190,887 -0.02(-0.16%)
Mar 15, 2010 9.600 9.725 9.566 9.709 303,364 -0.03(-0.32%)
Mar 12, 2010 9.798 9.821 9.690 9.740 285,938 -0.03(-0.36%)
Mar 11, 2010 9.697 9.790 9.678 9.775 452,799 -0.00(-0.04%)
Mar 10, 2010 9.666 9.864 9.659 9.779 448,402 +0.08(+0.84%)
Mar 09, 2010 9.581 9.783 9.581 9.697 488,800 +0.04(+0.44%)
Mar 08, 2010 9.589 9.682 9.542 9.655 427,764 +0.03(+0.36%)
Mar 05, 2010 9.352 9.620 9.310 9.620 365,024 +0.29(+3.16%)
Mar 04, 2010 9.279 9.352 9.240 9.325 253,452 +0.04(+0.46%)
Mar 03, 2010 9.255 9.379 9.252 9.283 231,641 +0.03(+0.38%)
Mar 02, 2010 9.089 9.325 9.054 9.248 578,019 +0.20(+2.23%)
Mar 01, 2010 8.716 9.050 8.662 9.046 1,690,696 +0.37(+4.24%)
Feb 26, 2010 8.860 8.860 8.623 8.678 611,046 -0.15(-1.67%)
Feb 25, 2010 8.856 8.883 8.674 8.825 895,548 -0.15(-1.68%)
Feb 24, 2010 8.914 9.046 8.860 8.976 329,079 +0.07(+0.74%)
Feb 23, 2010 9.026 9.073 8.822 8.911 434,932 -0.14(-1.49%)
Feb 22, 2010 9.092 9.142 8.992 9.046 247,680 +0.00(+0.04%)
Feb 19, 2010 8.992 9.096 8.953 9.042 523,648 +0.05(+0.56%)
Feb 18, 2010 8.941 8.992 8.864 8.992 355,745 +0.04(+0.47%)
Feb 17, 2010 9.084 9.084 8.891 8.949 384,887 -0.07(-0.81%)
Feb 16, 2010 9.026 9.061 8.899 9.023 500,611 +0.09(+1.04%)
Feb 12, 2010 8.802 8.930 8.930 8.930 1,559,806 +0.18(+2.07%)
Feb 11, 2010 8.540 8.756 8.455 8.748 416,311 +0.17(+1.98%)
Feb 10, 2010 8.598 8.629 8.447 8.579 432,396 -0.07(-0.85%)
Feb 09, 2010 8.648 8.737 8.494 8.652 733,963 +0.09(+1.08%)
Feb 08, 2010 8.725 8.725 8.540 8.559 517,227 -0.20(-2.25%)
Feb 05, 2010 8.872 8.903 8.586 8.756 654,582 -0.12(-1.35%)
Feb 04, 2010 9.127 9.181 8.864 8.876 604,351 -0.33(-3.57%)
Feb 03, 2010 9.470 9.497 9.111 9.204 816,745 -0.33(-3.44%)
Feb 02, 2010 9.594 9.602 9.436 9.532 420,461 +0.01(+0.10%)
Feb 01, 2010 9.524 9.613 9.440 9.523 423,401 +0.03(+0.31%)
Jan 29, 2010 9.447 9.586 9.370 9.494 866,813 +0.11(+1.19%)
Jan 28, 2010 9.532 9.571 9.320 9.382 414,638 -0.12(-1.22%)
Jan 27, 2010 9.362 9.536 9.266 9.497 390,933 +0.10(+1.11%)
Jan 26, 2010 9.412 9.509 9.324 9.393 292,957 -0.08(-0.90%)
Jan 25, 2010 9.497 9.517 9.316 9.478 362,404 +0.05(+0.53%)
Jan 22, 2010 9.571 9.675 9.409 9.428 284,054 -0.16(-1.69%)
Jan 21, 2010 9.799 9.880 9.513 9.590 477,579 -0.16(-1.66%)
Jan 20, 2010 9.829 9.837 9.675 9.752 369,051 -0.19(-1.94%)
Jan 19, 2010 9.856 10.01 9.799 9.945 289,571 +0.10(+1.02%)
Jan 15, 2010 10.06 9.845 9.845 9.845 799,847 -0.18(-1.81%)
Jan 14, 2010 9.961 10.06 9.922 10.03 135,222 +0.01(+0.08%)
Jan 13, 2010 9.945 10.05 9.822 10.02 158,394 +0.10(+0.97%)
Jan 12, 2010 10.05 10.11 9.841 9.922 273,986 -0.24(-2.39%)
Jan 11, 2010 10.26 10.28 10.10 10.17 182,055 -0.06(-0.57%)
Jan 08, 2010 10.10 10.23 10.09 10.22 162,424 +0.08(+0.76%)
Jan 07, 2010 10.04 10.17 9.918 10.15 424,864 +0.13(+1.31%)
Jan 06, 2010 10.01 10.17 9.965 10.01 467,488 +0.01(+0.12%)
Jan 05, 2010 9.814 10.05 9.660 10.00 565,860 +0.19(+1.89%)
Jan 04, 2010 9.752 9.826 9.671 9.818 252,943 +0.23(+2.38%)
Dec 31, 2009 9.698 9.590 9.590 9.590 384,382 -0.14(-1.43%)
Dec 30, 2009 9.633 9.768 9.617 9.729 138,279 +0.02(+0.20%)
Dec 29, 2009 9.760 9.795 9.663 9.710 152,129 -0.00(-0.04%)
Dec 28, 2009 9.853 9.876 9.606 9.714 158,047 -0.13(-1.29%)
Dec 24, 2009 9.768 9.841 9.768 9.841 28,901 +0.09(+0.91%)
Dec 23, 2009 9.702 9.849 9.555 9.752 192,271 +0.09(+0.92%)
Dec 22, 2009 9.582 9.741 9.571 9.663 222,620 +0.08(+0.81%)
Dec 21, 2009 9.586 9.652 9.517 9.586 216,660 +0.03(+0.36%)
Dec 18, 2009 9.432 9.629 9.266 9.551 1,984,331 +0.23(+2.49%)
Dec 17, 2009 9.420 9.440 9.088 9.320 431,184 -0.06(-0.62%)
Dec 16, 2009 9.548 9.648 9.301 9.378 390,904 -0.09(-0.98%)
Dec 15, 2009 9.675 9.717 9.455 9.470 542,502 -0.20(-2.11%)
Dec 14, 2009 9.440 9.687 9.316 9.675 282,067 +0.31(+3.30%)
Dec 11, 2009 9.331 9.488 9.207 9.366 162,121 +0.07(+0.71%)
Dec 10, 2009 9.416 9.563 9.227 9.301 199,925 -0.09(-0.95%)
Dec 09, 2009 9.331 9.416 9.162 9.389 235,690 +0.09(+1.00%)
Dec 08, 2009 9.328 9.420 9.154 9.297 185,770 -0.13(-1.39%)
Dec 07, 2009 9.293 9.478 9.204 9.428 600,631 +0.11(+1.16%)
Dec 04, 2009 9.293 9.428 9.046 9.320 412,773 +0.24(+2.68%)
Dec 03, 2009 9.301 9.378 9.069 9.077 280,956 -0.16(-1.76%)
Dec 02, 2009 9.150 9.405 9.088 9.239 298,044 +0.08(+0.84%)
Dec 01, 2009 9.189 9.243 9.073 9.162 493,411 +0.08(+0.94%)
Nov 30, 2009 8.957 9.107 8.706 9.077 444,671 +0.08(+0.94%)
Nov 27, 2009 8.972 9.223 8.972 8.992 169,439 -0.34(-3.60%)
Nov 25, 2009 9.478 9.501 9.297 9.328 299,538 -0.13(-1.35%)
Nov 24, 2009 9.652 9.652 9.293 9.455 215,741 -0.16(-1.69%)
Nov 23, 2009 9.644 9.849 9.544 9.617 261,299 +0.13(+1.38%)
Nov 20, 2009 9.374 9.505 9.324 9.486 259,049 +0.02(+0.16%)
Nov 19, 2009 9.675 9.702 9.301 9.470 283,787 -0.32(-3.31%)
Nov 18, 2009 9.818 9.860 9.617 9.795 249,139 -0.03(-0.28%)
Nov 17, 2009 9.814 9.868 9.633 9.822 233,802 -0.02(-0.20%)
Nov 16, 2009 9.412 9.903 9.343 9.841 466,918 +0.54(+5.86%)
Nov 13, 2009 9.246 9.324 9.096 9.297 268,902 -0.03(-0.33%)
Nov 12, 2009 9.524 9.663 9.297 9.328 311,862 -0.23(-2.38%)
Nov 11, 2009 9.494 9.563 9.401 9.555 262,991 +0.19(+2.02%)
Nov 10, 2009 9.474 9.613 9.293 9.366 289,017 -0.19(-1.98%)
Nov 09, 2009 9.463 9.555 9.401 9.555 271,626 +0.18(+1.89%)
Nov 06, 2009 9.223 9.459 9.200 9.378 306,086 +0.03(+0.37%)
Nov 05, 2009 9.053 9.370 8.980 9.343 384,659 +0.39(+4.40%)
Nov 04, 2009 9.393 9.467 8.891 8.949 784,930 -0.39(-4.14%)
Nov 03, 2009 9.142 9.355 9.080 9.335 539,925 +0.12(+1.34%)
Nov 02, 2009 9.181 9.397 8.922 9.212 627,116 +0.08(+0.85%)
Oct 30, 2009 9.443 9.494 8.988 9.134 603,664 -0.34(-3.63%)
Oct 29, 2009 9.524 9.648 9.424 9.478 315,147 +0.09(+0.99%)
Oct 28, 2009 9.586 9.791 9.362 9.385 457,285 -0.25(-2.57%)
Oct 27, 2009 9.810 9.957 9.532 9.633 387,845 -0.17(-1.73%)
Oct 26, 2009 9.972 10.23 9.714 9.802 417,394 -0.13(-1.28%)
Oct 23, 2009 9.961 9.968 9.864 9.930 397,095 -0.37(-3.60%)
Oct 22, 2009 9.891 10.32 9.758 10.30 583,937 +0.37(+3.73%)
Oct 21, 2009 10.11 10.47 9.891 9.930 691,419 -0.19(-1.83%)
Oct 20, 2009 10.08 10.24 10.08 10.12 677,386 +0.09(+0.92%)
Oct 19, 2009 10.03 10.09 9.860 10.02 454,304 +0.08(+0.82%)
Oct 16, 2009 9.938 10.03 9.775 9.941 392,448 -0.06(-0.58%)
Oct 15, 2009 9.853 10.03 9.764 9.999 383,305 +0.06(+0.62%)
Oct 14, 2009 9.768 9.949 9.721 9.938 242,692 +0.30(+3.13%)
Oct 13, 2009 9.629 9.706 9.470 9.636 287,432 -0.02(-0.24%)
Oct 12, 2009 9.729 9.768 9.555 9.660 248,986 +0.08(+0.89%)
Oct 09, 2009 9.254 9.606 9.223 9.575 350,585 +0.30(+3.25%)
Oct 08, 2009 9.289 9.440 9.196 9.273 447,800 +0.09(+0.97%)
Oct 07, 2009 9.192 9.270 9.053 9.185 303,771 -0.07(-0.79%)
Oct 06, 2009 9.219 9.289 9.142 9.258 222,620 +0.12(+1.31%)
Oct 05, 2009 9.038 9.154 8.899 9.138 299,795 +0.14(+1.54%)
Oct 02, 2009 8.938 9.046 8.837 8.999 310,966 -0.07(-0.72%)
Oct 01, 2009 9.204 9.204 9.023 9.065 381,945 -0.15(-1.63%)
Sep 30, 2009 9.524 9.524 9.150 9.216 538,309 -0.27(-2.89%)
Sep 29, 2009 9.617 9.675 9.474 9.490 248,121 -0.17(-1.72%)
Sep 28, 2009 9.478 9.748 9.420 9.656 214,606 +0.21(+2.21%)
Sep 25, 2009 9.536 9.629 9.405 9.447 187,865 -0.15(-1.57%)
Sep 24, 2009 9.791 9.814 9.490 9.598 403,060 -0.16(-1.66%)
Sep 23, 2009 9.779 9.891 9.652 9.760 341,201 -0.03(-0.28%)
Sep 22, 2009 9.795 9.829 9.648 9.787 314,761 +0.11(+1.16%)
Sep 21, 2009 9.544 9.779 9.544 9.675 430,063 -0.02(-0.24%)
Sep 18, 2009 9.845 9.961 9.687 9.698 946,078 -0.17(-1.72%)
Sep 17, 2009 9.799 9.961 9.764 9.868 379,267 +0.18(+1.83%)
Sep 16, 2009 9.652 9.799 9.609 9.690 303,209 +0.06(+0.60%)
Sep 15, 2009 9.470 9.640 9.470 9.633 444,200 +0.14(+1.42%)
Sep 14, 2009 9.470 9.590 9.424 9.497 460,489 -0.08(-0.85%)
Sep 11, 2009 9.548 9.660 9.436 9.578 191,385 +0.02(+0.20%)
Sep 10, 2009 9.358 9.586 9.293 9.559 276,708 +0.16(+1.73%)
Sep 09, 2009 9.250 9.440 9.208 9.397 302,457 +0.12(+1.25%)
Sep 08, 2009 9.436 9.455 9.258 9.281 398,680 -0.09(-0.95%)
Sep 04, 2009 9.285 9.389 9.173 9.370 401,200 +0.08(+0.91%)
Sep 03, 2009 9.134 9.293 9.077 9.285 384,538 +0.16(+1.78%)
Sep 02, 2009 9.084 9.165 9.019 9.123 886,385 -0.03(-0.30%)
Sep 01, 2009 9.243 9.355 9.084 9.150 714,037 -0.19(-2.03%)
Aug 31, 2009 9.254 9.412 9.250 9.339 615,501 -0.04(-0.45%)
Aug 28, 2009 9.521 9.521 9.308 9.382 303,167 -0.07(-0.78%)
Aug 27, 2009 9.490 9.501 9.274 9.455 261,579 +0.00(+0.04%)
Aug 26, 2009 9.440 9.559 9.358 9.451 235,105 -0.02(-0.20%)
Aug 25, 2009 9.532 9.544 9.405 9.470 287,608 +0.02(+0.25%)
Aug 24, 2009 9.528 9.578 9.412 9.447 193,009 -0.03(-0.29%)
Aug 21, 2009 9.401 9.521 9.343 9.474 659,071 +0.13(+1.41%)
Aug 20, 2009 9.150 9.374 9.150 9.343 415,068 +0.19(+2.11%)
Aug 19, 2009 8.911 9.177 8.795 9.150 370,522 +0.08(+0.94%)
Aug 18, 2009 8.857 9.104 8.802 9.065 286,328 +0.24(+2.71%)
Aug 17, 2009 9.053 9.053 8.799 8.826 329,768 -0.41(-4.47%)
Aug 14, 2009 9.636 9.636 9.084 9.239 321,581 -0.39(-4.05%)
Aug 13, 2009 9.575 9.648 9.331 9.629 978,160 +0.14(+1.51%)
Aug 12, 2009 9.440 9.648 9.382 9.486 2,086,153 +0.07(+0.78%)
Aug 11, 2009 9.494 9.563 9.387 9.412 464,634 -0.16(-1.69%)
Aug 10, 2009 9.540 9.629 9.465 9.575 178,769 -0.07(-0.68%)
Aug 07, 2009 9.652 9.775 9.513 9.640 797,907 +0.17(+1.75%)
Aug 06, 2009 9.494 9.571 9.351 9.474 347,928 +0.00(+0.00%)
Aug 05, 2009 9.663 9.729 9.351 9.474 336,694 -0.19(-1.92%)
Aug 04, 2009 9.428 9.702 9.416 9.660 277,584 +0.14(+1.42%)
Aug 03, 2009 9.266 9.575 9.250 9.524 450,670 +0.35(+3.83%)
Jul 31, 2009 9.297 9.339 9.142 9.173 507,009 -0.19(-2.02%)
Jul 30, 2009 9.281 9.571 9.208 9.362 283,176 +0.20(+2.19%)
Jul 29, 2009 9.123 9.285 9.111 9.162 300,595 -0.08(-0.84%)
Jul 28, 2009 9.096 9.266 9.092 9.239 565,314 +0.05(+0.55%)
Jul 27, 2009 9.192 9.285 9.100 9.189 358,001 +0.06(+0.68%)
Jul 24, 2009 9.100 9.239 9.065 9.127 2,180 -0.08(-0.88%)
Jul 23, 2009 8.575 9.231 8.575 9.208 613,142 +0.63(+7.38%)
Jul 22, 2009 8.274 8.602 8.212 8.575 946,482 +0.22(+2.63%)
Jul 21, 2009 8.416 8.486 8.239 8.355 887,996 +0.07(+0.79%)
Jul 20, 2009 8.382 8.451 8.220 8.289 428,053 -0.01(-0.14%)
Jul 17, 2009 8.640 8.660 8.289 8.301 361,648 -0.32(-3.72%)
Jul 16, 2009 8.370 8.663 8.258 8.621 304,136 +0.22(+2.67%)
Jul 15, 2009 8.108 8.521 8.108 8.397 807,763 +0.41(+5.07%)
Jul 14, 2009 7.915 8.084 7.872 7.992 295,684 +0.08(+0.98%)
Jul 13, 2009 7.671 7.992 7.660 7.915 451,636 +0.20(+2.55%)
Jul 10, 2009 7.575 7.737 7.552 7.718 288,380 +0.09(+1.16%)
Jul 09, 2009 7.787 7.787 7.602 7.629 335,954 -0.08(-1.00%)
Jul 08, 2009 7.667 7.791 7.579 7.706 605,804 +0.10(+1.27%)
Jul 07, 2009 7.795 7.833 7.610 7.610 253,679 -0.19(-2.38%)
Jul 06, 2009 7.891 7.915 7.621 7.795 342,473 -0.16(-1.99%)
Jul 02, 2009 8.061 8.061 7.810 7.953 399,768 -0.29(-3.56%)
Jul 01, 2009 8.096 8.347 8.057 8.247 313,655 +0.22(+2.69%)
Jun 30, 2009 8.204 8.231 7.980 8.030 381,678 -0.19(-2.26%)
Jun 29, 2009 8.216 8.324 8.111 8.216 244,411 -0.09(-1.12%)
Jun 26, 2009 8.189 8.378 8.057 8.308 987,309 +0.08(+1.03%)
Jun 25, 2009 8.034 8.247 8.023 8.223 387,889 +0.36(+4.62%)
Jun 24, 2009 7.830 8.100 7.810 7.860 370,056 +0.13(+1.65%)
Jun 23, 2009 7.849 7.926 7.725 7.733 307,757 -0.03(-0.40%)
Jun 22, 2009 8.092 8.092 7.752 7.764 400,330 -0.44(-5.32%)
Jun 19, 2009 8.266 8.386 8.131 8.200 765,372 +0.06(+0.76%)
Jun 18, 2009 8.038 8.308 7.957 8.138 299,492 +0.07(+0.86%)
Jun 17, 2009 8.026 8.204 7.876 8.069 491,929 +0.02(+0.29%)
Jun 16, 2009 8.443 8.447 8.018 8.046 420,469 -0.28(-3.38%)
Jun 15, 2009 8.849 8.857 8.208 8.328 636,826 -0.66(-7.39%)
Jun 12, 2009 8.968 9.061 8.822 8.992 235,908 -0.08(-0.94%)
Jun 11, 2009 8.972 9.123 8.953 9.077 320,376 +0.10(+1.16%)
Jun 10, 2009 9.131 9.192 8.768 8.972 396,307 -0.09(-0.98%)
Jun 09, 2009 9.374 9.374 8.961 9.061 468,130 -0.23(-2.45%)
Jun 08, 2009 9.173 9.405 9.119 9.289 281,676 -0.05(-0.50%)
Jun 05, 2009 9.436 9.517 9.173 9.335 441,674 -0.04(-0.45%)
Jun 04, 2009 9.301 9.416 9.084 9.378 318,630 +0.17(+1.80%)
Jun 03, 2009 9.162 9.254 9.057 9.212 362,213 -0.01(-0.16%)
Jun 02, 2009 8.918 9.355 8.853 9.226 830,652 +0.23(+2.56%)
Jun 01, 2009 8.741 9.111 8.675 8.996 437,007 +0.51(+6.05%)
May 29, 2009 8.552 8.633 8.339 8.482 530,378 -0.01(-0.14%)
May 28, 2009 8.482 8.586 8.192 8.494 350,109 +0.12(+1.43%)
May 27, 2009 8.497 8.609 8.358 8.374 438,911 -0.16(-1.90%)
May 26, 2009 8.227 8.582 8.142 8.536 547,022 +0.31(+3.80%)
May 22, 2009 8.478 8.486 8.185 8.223 727,260 -0.17(-2.07%)
May 21, 2009 8.555 8.559 8.277 8.397 521,796 -0.31(-3.59%)
May 20, 2009 9.111 9.131 8.667 8.710 964,160 -0.19(-2.13%)
May 19, 2009 8.957 9.084 8.822 8.899 1,010,840 -0.15(-1.62%)
May 18, 2009 8.633 9.077 8.629 9.046 756,000 +0.52(+6.07%)
May 15, 2009 8.432 8.663 8.324 8.528 782,394 +0.09(+1.10%)
May 14, 2009 8.470 8.598 8.301 8.436 998,944 +0.03(+0.41%)
May 13, 2009 8.880 8.980 8.374 8.401 575,190 -0.68(-7.44%)
May 12, 2009 9.134 9.181 8.837 9.077 572,639 +0.04(+0.43%)
May 11, 2009 9.042 9.154 8.957 9.038 734,629 -0.25(-2.66%)
May 08, 2009 9.173 9.432 8.976 9.285 868,647 +0.25(+2.82%)
May 07, 2009 9.409 9.436 8.853 9.030 1,052,162 -0.11(-1.18%)
May 06, 2009 9.069 9.165 8.775 9.138 1,023,118 +0.16(+1.81%)
May 05, 2009 9.092 9.092 8.687 8.976 847,812 -0.20(-2.19%)
May 04, 2009 8.687 9.192 8.687 9.177 904,252 +0.48(+5.55%)
May 01, 2009 8.440 8.783 8.335 8.694 626,142 +0.21(+2.50%)
Apr 30, 2009 8.536 8.795 8.451 8.482 715,311 -0.12(-1.39%)
Apr 29, 2009 8.382 8.671 8.111 8.602 714,433 +0.45(+5.49%)
Apr 28, 2009 7.980 8.343 7.837 8.154 572,064 +0.05(+0.57%)
Apr 27, 2009 8.447 8.447 7.949 8.108 860,576 -0.37(-4.37%)
Apr 24, 2009 8.467 8.706 8.358 8.478 1,240,180 +0.14(+1.62%)
Apr 23, 2009 8.671 8.691 8.177 8.343 1,025,708 -0.39(-4.51%)
Apr 22, 2009 8.525 9.053 8.397 8.737 771,477 -0.02(-0.18%)
Apr 21, 2009 8.397 8.934 8.378 8.752 857,735 -0.10(-1.09%)
Apr 20, 2009 9.073 9.073 8.718 8.849 593,891 -0.52(-5.56%)
Apr 17, 2009 9.335 9.463 9.185 9.370 574,639 +0.05(+0.50%)
Apr 16, 2009 9.046 9.432 8.930 9.324 783,679 +0.41(+4.59%)
Apr 15, 2009 8.517 8.957 8.517 8.914 768,348 +0.35(+4.10%)
Apr 14, 2009 8.895 9.177 8.501 8.563 1,167,290 -0.48(-5.29%)
Apr 13, 2009 9.239 9.308 8.914 9.042 570,541 -0.37(-3.94%)
Apr 09, 2009 8.999 9.490 8.984 9.412 619,488 +0.68(+7.73%)
Apr 08, 2009 8.544 8.764 8.517 8.737 488,176 +0.23(+2.72%)
Apr 07, 2009 8.864 8.972 8.370 8.505 821,812 -0.53(-5.81%)
Apr 06, 2009 9.096 9.181 8.814 9.030 452,626 -0.23(-2.50%)
Apr 03, 2009 9.293 9.459 9.104 9.262 447,821 -0.08(-0.91%)
Apr 02, 2009 8.891 9.590 8.837 9.347 649,140 +0.74(+8.61%)
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.