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 (%)
Apr 30, 2010
11.97
12.05
11.45
11.46
694,778
-0.49(-4.14%)
Apr 29, 2010
11.57
11.97
11.50
11.95
600,295
+0.46(+3.97%)
Apr 28, 2010
11.40
11.55
11.36
11.49
480,040
+0.17(+1.54%)
Apr 27, 2010
11.77
11.78
11.30
11.32
700,286
-0.54(-4.53%)
Apr 26, 2010
11.66
12.00
11.63
11.86
514,367
+0.19(+1.59%)
Apr 23, 2010
11.51
11.69
11.37
11.67
514,709
+0.19(+1.62%)
Apr 22, 2010
11.03
11.54
10.99
11.49
958,592
+0.35(+3.12%)
Apr 21, 2010
11.07
11.14
10.94
11.14
434,860
+0.06(+0.52%)
Apr 20, 2010
10.91
11.20
10.79
11.08
707,200
+0.33(+3.09%)
Apr 19, 2010
10.78
10.84
10.53
10.75
360,155
-0.10(-0.93%)
Apr 16, 2010
10.90
10.98
10.72
10.85
322,139
-0.09(-0.81%)
Apr 15, 2010
10.96
11.05
10.91
10.94
287,432
-0.07(-0.67%)
Apr 14, 2010
10.91
11.01
10.83
11.01
261,259
+0.15(+1.35%)
Apr 13, 2010
10.84
10.88
10.75
10.86
261,639
-0.03(-0.25%)
Apr 12, 2010
10.71
10.94
10.68
10.89
849,726
+0.21(+1.99%)
Apr 09, 2010
10.59
10.69
10.56
10.68
325,613
+0.08(+0.73%)
Apr 08, 2010
10.67
10.72
10.57
10.60
488,263
-0.14(-1.33%)
Apr 07, 2010
10.79
10.86
10.66
10.74
312,192
-0.11(-1.00%)
Apr 06, 2010
10.65
10.88
10.65
10.85
481,125
+0.17(+1.63%)
Apr 05, 2010
10.56
10.75
10.46
10.68
372,825
+0.15(+1.39%)
Apr 01, 2010
10.41
10.53
10.53
10.53
881,078
+0.18(+1.75%)
Mar 31, 2010
10.30
10.46
10.28
10.35
1,161,235
-0.02(-0.15%)
Mar 30, 2010
10.24
10.40
10.16
10.37
466,091
+0.14(+1.40%)
Mar 29, 2010
10.09
10.23
10.05
10.22
456,949
+0.19(+1.93%)
Mar 26, 2010
9.941
10.16
9.902
10.03
362,526
+0.16(+1.60%)
Mar 25, 2010
10.07
10.16
9.867
9.871
318,606
-0.13(-1.31%)
Mar 24, 2010
10.04
10.11
9.999
10.00
431,858
-0.08(-0.80%)
Mar 23, 2010
9.628
10.09
9.549
10.08
951,135
+0.43(+4.44%)
Mar 22, 2010
9.593
9.690
9.581
9.655
311,843
+0.00(+0.04%)
Mar 19, 2010
9.643
9.697
9.520
9.651
747,731
+0.03(+0.36%)
Mar 18, 2010
9.674
9.701
9.597
9.616
451,697
-0.07(-0.72%)
Mar 17, 2010
9.659
9.767
9.643
9.686
275,368
+0.03(+0.28%)
Mar 16, 2010
9.686
9.763
9.539
9.659
191,577
-0.02(-0.16%)
Mar 15, 2010
9.566
9.690
9.531
9.674
304,461
-0.03(-0.32%)
Mar 12, 2010
9.763
9.786
9.655
9.705
286,971
-0.03(-0.36%)
Mar 11, 2010
9.662
9.755
9.643
9.740
454,436
-0.00(-0.04%)
Mar 10, 2010
9.632
9.829
9.624
9.744
450,023
+0.08(+0.84%)
Mar 09, 2010
9.547
9.747
9.547
9.662
490,567
+0.04(+0.44%)
Mar 08, 2010
9.554
9.647
9.508
9.620
429,311
+0.03(+0.36%)
Mar 05, 2010
9.319
9.585
9.276
9.585
366,344
+0.29(+3.16%)
Mar 04, 2010
9.245
9.319
9.207
9.292
254,368
+0.04(+0.46%)
Mar 03, 2010
9.222
9.346
9.218
9.249
232,479
+0.03(+0.38%)
Mar 02, 2010
9.056
9.292
9.021
9.214
580,109
+0.20(+2.23%)
Mar 01, 2010
8.685
9.017
8.631
9.013
1,696,809
+0.37(+4.24%)
Feb 26, 2010
8.828
8.828
8.592
8.646
613,255
-0.15(-1.67%)
Feb 25, 2010
8.824
8.851
8.643
8.793
898,785
-0.15(-1.68%)
Feb 24, 2010
8.882
9.013
8.828
8.944
330,269
+0.07(+0.74%)
Feb 23, 2010
8.994
9.040
8.790
8.878
436,505
-0.13(-1.49%)
Feb 22, 2010
9.059
9.109
8.959
9.013
248,576
+0.00(+0.04%)
Feb 19, 2010
8.959
9.063
8.921
9.009
525,542
+0.05(+0.56%)
Feb 18, 2010
8.909
8.959
8.832
8.959
357,031
+0.04(+0.47%)
Feb 17, 2010
9.052
9.052
8.859
8.917
386,279
-0.07(-0.81%)
Feb 16, 2010
8.994
9.028
8.867
8.990
502,421
+0.09(+1.04%)
Feb 12, 2010
8.771
8.898
8.898
8.898
1,565,445
+0.18(+2.07%)
Feb 11, 2010
8.509
8.725
8.425
8.717
417,817
+0.17(+1.98%)
Feb 10, 2010
8.567
8.598
8.417
8.548
433,960
-0.07(-0.85%)
Feb 09, 2010
8.617
8.705
8.463
8.621
736,617
+0.09(+1.08%)
Feb 08, 2010
8.694
8.694
8.509
8.528
519,097
-0.20(-2.25%)
Feb 05, 2010
8.840
8.871
8.555
8.725
656,949
-0.12(-1.35%)
Feb 04, 2010
9.094
9.148
8.832
8.844
606,536
-0.33(-3.57%)
Feb 03, 2010
9.436
9.463
9.079
9.171
819,698
-0.33(-3.44%)
Feb 02, 2010
9.559
9.567
9.402
9.498
421,981
+0.01(+0.10%)
Feb 01, 2010
9.490
9.579
9.405
9.488
424,931
+0.03(+0.30%)
Jan 29, 2010
9.413
9.552
9.336
9.459
869,948
+0.11(+1.19%)
Jan 28, 2010
9.498
9.536
9.286
9.348
416,137
-0.12(-1.22%)
Jan 27, 2010
9.329
9.502
9.232
9.463
392,346
+0.10(+1.11%)
Jan 26, 2010
9.379
9.475
9.290
9.359
294,016
-0.08(-0.90%)
Jan 25, 2010
9.463
9.482
9.282
9.444
363,715
+0.05(+0.53%)
Jan 22, 2010
9.536
9.640
9.375
9.394
285,081
-0.16(-1.69%)
Jan 21, 2010
9.763
9.844
9.479
9.556
479,306
-0.16(-1.66%)
Jan 20, 2010
9.794
9.802
9.640
9.717
370,385
-0.19(-1.94%)
Jan 19, 2010
9.821
9.979
9.763
9.909
290,618
+0.10(+1.02%)
Jan 15, 2010
10.02
9.809
9.809
9.809
802,739
-0.18(-1.81%)
Jan 14, 2010
9.925
10.02
9.886
9.990
135,711
+0.01(+0.08%)
Jan 13, 2010
9.909
10.01
9.786
9.983
158,967
+0.10(+0.97%)
Jan 12, 2010
10.01
10.07
9.806
9.886
274,977
-0.24(-2.39%)
Jan 11, 2010
10.22
10.24
10.06
10.13
182,714
-0.06(-0.57%)
Jan 08, 2010
10.06
10.19
10.05
10.19
163,012
+0.08(+0.76%)
Jan 07, 2010
10.00
10.13
9.883
10.11
426,400
+0.13(+1.31%)
Jan 06, 2010
9.975
10.13
9.929
9.979
469,178
+0.01(+0.12%)
Jan 05, 2010
9.779
10.02
9.625
9.967
567,906
+0.18(+1.89%)
Jan 04, 2010
9.717
9.790
9.636
9.782
253,858
+0.23(+2.38%)
Dec 31, 2009
9.663
9.556
9.556
9.556
385,772
-0.14(-1.43%)
Dec 30, 2009
9.598
9.732
9.582
9.694
138,779
+0.02(+0.20%)
Dec 29, 2009
9.725
9.759
9.629
9.675
152,679
-0.00(-0.04%)
Dec 28, 2009
9.817
9.840
9.571
9.679
158,619
-0.13(-1.29%)
Dec 24, 2009
9.732
9.806
9.732
9.806
29,005
+0.09(+0.91%)
Dec 23, 2009
9.667
9.813
9.521
9.717
192,966
+0.09(+0.92%)
Dec 22, 2009
9.548
9.706
9.536
9.629
223,425
+0.08(+0.81%)
Dec 21, 2009
9.552
9.617
9.482
9.552
217,444
+0.03(+0.36%)
Dec 18, 2009
9.398
9.594
9.232
9.517
1,991,505
+0.23(+2.49%)
Dec 17, 2009
9.386
9.405
9.055
9.286
432,743
-0.06(-0.62%)
Dec 16, 2009
9.513
9.613
9.267
9.344
392,318
-0.09(-0.98%)
Dec 15, 2009
9.640
9.682
9.421
9.436
544,464
-0.20(-2.11%)
Dec 14, 2009
9.405
9.652
9.282
9.640
283,087
+0.31(+3.30%)
Dec 11, 2009
9.298
9.454
9.174
9.332
162,708
+0.07(+0.71%)
Dec 10, 2009
9.382
9.529
9.194
9.267
200,648
-0.09(-0.95%)
Dec 09, 2009
9.298
9.382
9.129
9.355
236,542
+0.09(+1.00%)
Dec 08, 2009
9.294
9.386
9.121
9.263
186,441
-0.13(-1.39%)
Dec 07, 2009
9.259
9.444
9.171
9.394
602,803
+0.11(+1.16%)
Dec 04, 2009
9.259
9.394
9.013
9.286
414,266
+0.24(+2.68%)
Dec 03, 2009
9.267
9.344
9.036
9.044
281,972
-0.16(-1.76%)
Dec 02, 2009
9.117
9.371
9.055
9.205
299,121
+0.08(+0.84%)
Dec 01, 2009
9.155
9.209
9.040
9.129
495,195
+0.08(+0.94%)
Nov 30, 2009
8.925
9.075
8.675
9.044
446,279
+0.08(+0.94%)
Nov 27, 2009
8.940
9.190
8.940
8.959
170,051
-0.33(-3.60%)
Nov 25, 2009
9.444
9.467
9.263
9.294
300,621
-0.13(-1.35%)
Nov 24, 2009
9.617
9.617
9.259
9.421
216,521
-0.16(-1.69%)
Nov 23, 2009
9.609
9.813
9.509
9.582
262,244
+0.13(+1.38%)
Nov 20, 2009
9.340
9.471
9.290
9.452
259,985
+0.02(+0.16%)
Nov 19, 2009
9.640
9.667
9.267
9.436
284,813
-0.32(-3.31%)
Nov 18, 2009
9.782
9.825
9.582
9.759
250,039
-0.03(-0.28%)
Nov 17, 2009
9.779
9.832
9.598
9.786
234,647
-0.02(-0.20%)
Nov 16, 2009
9.379
9.867
9.309
9.806
468,606
+0.54(+5.86%)
Nov 13, 2009
9.213
9.290
9.063
9.263
269,874
-0.03(-0.33%)
Nov 12, 2009
9.490
9.629
9.263
9.294
312,990
-0.23(-2.38%)
Nov 11, 2009
9.459
9.529
9.367
9.521
263,942
+0.19(+2.02%)
Nov 10, 2009
9.440
9.579
9.259
9.332
290,062
-0.19(-1.98%)
Nov 09, 2009
9.429
9.521
9.367
9.521
272,609
+0.18(+1.89%)
Nov 06, 2009
9.190
9.425
9.167
9.344
307,193
+0.03(+0.37%)
Nov 05, 2009
9.021
9.336
8.948
9.309
386,050
+0.39(+4.40%)
Nov 04, 2009
9.359
9.432
8.859
8.917
787,768
-0.38(-4.14%)
Nov 03, 2009
9.109
9.321
9.048
9.302
541,877
+0.12(+1.34%)
Nov 02, 2009
9.148
9.363
8.890
9.179
629,383
+0.08(+0.85%)
Oct 30, 2009
9.409
9.459
8.955
9.102
605,847
-0.34(-3.63%)
Oct 29, 2009
9.490
9.613
9.390
9.444
316,286
+0.09(+0.99%)
Oct 28, 2009
9.552
9.756
9.329
9.352
458,939
-0.25(-2.57%)
Oct 27, 2009
9.775
9.921
9.498
9.598
389,248
-0.17(-1.73%)
Oct 26, 2009
9.936
10.19
9.679
9.767
418,903
-0.13(-1.28%)
Oct 23, 2009
9.925
9.933
9.829
9.894
398,530
-0.37(-3.60%)
Oct 22, 2009
9.856
10.28
9.723
10.26
586,049
+0.37(+3.73%)
Oct 21, 2009
10.07
10.43
9.856
9.894
693,919
-0.18(-1.83%)
Oct 20, 2009
10.04
10.21
10.04
10.08
679,835
+0.09(+0.92%)
Oct 19, 2009
9.990
10.06
9.825
9.986
455,947
+0.08(+0.82%)
Oct 16, 2009
9.902
9.998
9.740
9.906
393,867
-0.06(-0.58%)
Oct 15, 2009
9.817
9.990
9.729
9.963
384,691
+0.06(+0.62%)
Oct 14, 2009
9.732
9.913
9.686
9.902
243,569
+0.30(+3.12%)
Oct 13, 2009
9.594
9.671
9.436
9.602
288,471
-0.02(-0.24%)
Oct 12, 2009
9.694
9.732
9.521
9.625
249,886
+0.08(+0.89%)
Oct 09, 2009
9.221
9.571
9.190
9.540
351,853
+0.30(+3.25%)
Oct 08, 2009
9.255
9.405
9.163
9.240
449,419
+0.09(+0.97%)
Oct 07, 2009
9.159
9.236
9.021
9.152
304,869
-0.07(-0.79%)
Oct 06, 2009
9.186
9.255
9.109
9.225
223,425
+0.12(+1.31%)
Oct 05, 2009
9.005
9.121
8.867
9.105
300,879
+0.14(+1.54%)
Oct 02, 2009
8.905
9.013
8.805
8.967
312,090
-0.07(-0.72%)
Oct 01, 2009
9.171
9.171
8.990
9.032
383,326
-0.15(-1.63%)
Sep 30, 2009
9.490
9.490
9.117
9.182
540,255
-0.27(-2.89%)
Sep 29, 2009
9.582
9.640
9.440
9.456
249,018
-0.17(-1.72%)
Sep 28, 2009
9.444
9.713
9.386
9.621
215,382
+0.21(+2.21%)
Sep 25, 2009
9.502
9.594
9.371
9.413
188,544
-0.15(-1.57%)
Sep 24, 2009
9.756
9.779
9.456
9.563
404,517
-0.16(-1.66%)
Sep 23, 2009
9.744
9.856
9.617
9.725
342,435
-0.03(-0.28%)
Sep 22, 2009
9.759
9.794
9.613
9.752
315,899
+0.11(+1.16%)
Sep 21, 2009
9.509
9.744
9.509
9.640
431,617
-0.02(-0.24%)
Sep 18, 2009
9.809
9.925
9.652
9.663
949,499
-0.17(-1.72%)
Sep 17, 2009
9.763
9.925
9.729
9.832
380,638
+0.18(+1.83%)
Sep 16, 2009
9.617
9.763
9.575
9.656
304,305
+0.06(+0.60%)
Sep 15, 2009
9.436
9.606
9.436
9.598
445,806
+0.13(+1.42%)
Sep 14, 2009
9.436
9.556
9.390
9.463
462,154
-0.08(-0.85%)
Sep 11, 2009
9.513
9.625
9.402
9.544
192,077
+0.02(+0.20%)
Sep 10, 2009
9.325
9.552
9.259
9.525
277,709
+0.16(+1.73%)
Sep 09, 2009
9.217
9.405
9.175
9.363
303,551
+0.12(+1.25%)
Sep 08, 2009
9.402
9.421
9.225
9.248
400,121
-0.09(-0.95%)
Sep 04, 2009
9.252
9.355
9.140
9.336
402,651
+0.08(+0.91%)
Sep 03, 2009
9.102
9.259
9.044
9.252
385,928
+0.16(+1.78%)
Sep 02, 2009
9.052
9.132
8.986
9.090
889,590
-0.03(-0.30%)
Sep 01, 2009
9.209
9.321
9.052
9.117
716,619
-0.19(-2.03%)
Aug 31, 2009
9.221
9.379
9.217
9.305
617,727
-0.04(-0.45%)
Aug 28, 2009
9.486
9.486
9.275
9.348
304,263
-0.07(-0.78%)
Aug 27, 2009
9.456
9.467
9.240
9.421
262,525
+0.00(+0.04%)
Aug 26, 2009
9.405
9.525
9.325
9.417
235,955
-0.02(-0.20%)
Aug 25, 2009
9.498
9.509
9.371
9.436
288,648
+0.02(+0.25%)
Aug 24, 2009
9.494
9.544
9.379
9.413
193,707
-0.03(-0.29%)
Aug 21, 2009
9.367
9.486
9.309
9.440
661,454
+0.13(+1.41%)
Aug 20, 2009
9.117
9.340
9.117
9.309
416,569
+0.19(+2.11%)
Aug 19, 2009
8.878
9.144
8.763
9.117
371,862
+0.08(+0.94%)
Aug 18, 2009
8.825
9.071
8.770
9.032
287,364
+0.24(+2.71%)
Aug 17, 2009
9.021
9.021
8.767
8.794
330,961
-0.41(-4.47%)
Aug 14, 2009
9.602
9.602
9.052
9.205
322,743
-0.39(-4.05%)
Aug 13, 2009
9.540
9.613
9.298
9.594
981,697
+0.14(+1.51%)
Aug 12, 2009
9.405
9.613
9.348
9.452
2,093,696
+0.07(+0.78%)
Aug 11, 2009
9.459
9.529
9.354
9.379
466,314
-0.16(-1.69%)
Aug 10, 2009
9.506
9.594
9.431
9.540
179,415
-0.07(-0.68%)
Aug 07, 2009
9.617
9.740
9.479
9.606
800,792
+0.17(+1.75%)
Aug 06, 2009
9.459
9.536
9.317
9.440
349,186
+0.00(+0.00%)
Aug 05, 2009
9.629
9.694
9.317
9.440
337,912
-0.18(-1.92%)
Aug 04, 2009
9.394
9.667
9.382
9.625
278,588
+0.13(+1.42%)
Aug 03, 2009
9.232
9.540
9.217
9.490
452,299
+0.35(+3.83%)
Jul 31, 2009
9.263
9.305
9.109
9.140
508,842
-0.19(-2.02%)
Jul 30, 2009
9.248
9.536
9.175
9.329
284,200
+0.20(+2.19%)
Jul 29, 2009
9.090
9.252
9.079
9.129
301,682
-0.08(-0.84%)
Jul 28, 2009
9.063
9.232
9.059
9.205
567,358
+0.05(+0.55%)
Jul 27, 2009
9.159
9.252
9.067
9.155
359,296
+0.06(+0.68%)
Jul 24, 2009
9.067
9.205
9.032
9.094
2,188
-0.08(-0.88%)
Jul 23, 2009
8.544
9.198
8.544
9.175
615,359
+0.63(+7.38%)
Jul 22, 2009
8.244
8.571
8.182
8.544
949,904
+0.22(+2.63%)
Jul 21, 2009
8.386
8.455
8.209
8.325
891,207
+0.07(+0.79%)
Jul 20, 2009
8.351
8.421
8.190
8.259
429,600
-0.01(-0.14%)
Jul 17, 2009
8.609
8.628
8.259
8.271
362,956
-0.32(-3.72%)
Jul 16, 2009
8.340
8.632
8.228
8.590
305,235
+0.22(+2.67%)
Jul 15, 2009
8.078
8.490
8.078
8.367
810,683
+0.40(+5.07%)
Jul 14, 2009
7.886
8.055
7.844
7.963
296,753
+0.08(+0.98%)
Jul 13, 2009
7.644
7.963
7.632
7.886
453,269
+0.20(+2.55%)
Jul 10, 2009
7.547
7.709
7.524
7.690
289,422
+0.09(+1.16%)
Jul 09, 2009
7.759
7.759
7.574
7.601
337,168
-0.08(-1.00%)
Jul 08, 2009
7.640
7.763
7.551
7.678
607,994
+0.10(+1.27%)
Jul 07, 2009
7.767
7.805
7.582
7.582
254,596
-0.18(-2.38%)
Jul 06, 2009
7.863
7.886
7.594
7.767
343,711
-0.16(-1.99%)
Jul 02, 2009
8.032
8.032
7.782
7.924
401,213
-0.29(-3.56%)
Jul 01, 2009
8.067
8.317
8.028
8.217
314,789
+0.22(+2.69%)
Jun 30, 2009
8.175
8.201
7.951
8.001
383,058
-0.18(-2.26%)
Jun 29, 2009
8.186
8.294
8.082
8.186
245,295
-0.09(-1.12%)
Jun 26, 2009
8.159
8.348
8.028
8.278
990,878
+0.08(+1.03%)
Jun 25, 2009
8.005
8.217
7.994
8.194
389,292
+0.36(+4.62%)
Jun 24, 2009
7.801
8.071
7.782
7.832
371,394
+0.13(+1.65%)
Jun 23, 2009
7.821
7.898
7.697
7.705
308,870
-0.03(-0.40%)
Jun 22, 2009
8.063
8.063
7.724
7.736
401,777
-0.43(-5.32%)
Jun 19, 2009
8.236
8.355
8.101
8.171
768,139
+0.06(+0.76%)
Jun 18, 2009
8.009
8.278
7.928
8.109
300,574
+0.07(+0.86%)
Jun 17, 2009
7.998
8.175
7.848
8.040
493,708
+0.02(+0.29%)
Jun 16, 2009
8.413
8.417
7.989
8.017
421,989
-0.28(-3.38%)
Jun 15, 2009
8.817
8.825
8.178
8.298
639,129
-0.66(-7.39%)
Jun 12, 2009
8.936
9.028
8.790
8.959
236,761
-0.08(-0.94%)
Jun 11, 2009
8.940
9.090
8.921
9.044
321,535
+0.10(+1.16%)
Jun 10, 2009
9.098
9.159
8.736
8.940
397,740
-0.09(-0.98%)
Jun 09, 2009
9.340
9.340
8.928
9.028
469,823
-0.23(-2.45%)
Jun 08, 2009
9.140
9.371
9.086
9.255
282,695
-0.05(-0.50%)
Jun 05, 2009
9.402
9.482
9.140
9.302
443,271
-0.04(-0.45%)
Jun 04, 2009
9.267
9.382
9.052
9.344
319,782
+0.17(+1.80%)
Jun 03, 2009
9.129
9.221
9.025
9.179
363,522
-0.01(-0.16%)
Jun 02, 2009
8.886
9.321
8.821
9.193
833,655
+0.23(+2.56%)
Jun 01, 2009
8.709
9.079
8.644
8.963
438,587
+0.51(+6.05%)
May 29, 2009
8.521
8.602
8.309
8.451
532,295
-0.01(-0.14%)
May 28, 2009
8.451
8.555
8.163
8.463
351,375
+0.12(+1.43%)
May 27, 2009
8.467
8.578
8.328
8.344
440,498
-0.16(-1.90%)
May 26, 2009
8.198
8.552
8.113
8.505
549,000
+0.31(+3.80%)
May 22, 2009
8.448
8.455
8.155
8.194
729,889
-0.17(-2.07%)
May 21, 2009
8.525
8.528
8.248
8.367
523,683
-0.31(-3.59%)
May 20, 2009
9.079
9.098
8.636
8.678
967,646
-0.19(-2.13%)
May 19, 2009
8.925
9.052
8.790
8.867
1,014,495
-0.15(-1.62%)
May 18, 2009
8.602
9.044
8.598
9.013
758,734
+0.52(+6.07%)
May 15, 2009
8.401
8.632
8.294
8.498
785,223
+0.09(+1.10%)
May 14, 2009
8.440
8.567
8.271
8.405
1,002,555
+0.03(+0.41%)
May 13, 2009
8.848
8.948
8.344
8.371
577,270
-0.67(-7.44%)
May 12, 2009
9.102
9.148
8.805
9.044
574,709
+0.04(+0.43%)
May 11, 2009
9.009
9.121
8.925
9.005
737,285
-0.25(-2.66%)
May 08, 2009
9.140
9.398
8.944
9.252
871,788
+0.25(+2.82%)
May 07, 2009
9.375
9.402
8.821
8.998
1,055,966
-0.11(-1.18%)
May 06, 2009
9.036
9.132
8.744
9.105
1,026,817
+0.16(+1.81%)
May 05, 2009
9.059
9.059
8.655
8.944
850,877
-0.20(-2.19%)
May 04, 2009
8.655
9.159
8.655
9.144
907,521
+0.48(+5.55%)
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
.