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
)
59.27
+0.41 (+0.70%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2010
11.95
12.07
11.89
11.96
531,026
-0.13(-1.04%)
Nov 29, 2010
11.98
12.12
11.86
12.08
231,015
+0.02(+0.20%)
Nov 26, 2010
12.04
12.12
12.03
12.06
101,974
-0.07(-0.61%)
Nov 24, 2010
12.03
12.13
12.13
12.13
399,922
+0.23(+1.97%)
Nov 23, 2010
11.86
11.98
11.82
11.90
246,157
-0.13(-1.04%)
Nov 22, 2010
11.93
12.07
11.74
12.02
266,481
+0.03(+0.23%)
Nov 19, 2010
11.79
12.03
11.78
12.00
329,759
+0.15(+1.29%)
Nov 18, 2010
11.72
12.04
11.72
11.84
312,958
+0.27(+2.36%)
Nov 17, 2010
11.64
11.66
11.53
11.57
253,981
-0.03(-0.27%)
Nov 16, 2010
11.75
11.77
11.48
11.60
512,749
-0.27(-2.24%)
Nov 15, 2010
11.74
12.08
11.74
11.87
282,129
+0.19(+1.61%)
Nov 12, 2010
11.77
11.82
11.62
11.68
340,210
-0.19(-1.61%)
Nov 11, 2010
11.95
12.02
11.84
11.87
433,325
-0.21(-1.72%)
Nov 10, 2010
11.91
12.09
11.79
12.08
249,445
+0.20(+1.68%)
Nov 09, 2010
12.03
12.09
11.82
11.88
176,348
-0.11(-0.91%)
Nov 08, 2010
11.95
12.00
11.87
11.99
275,799
-0.04(-0.29%)
Nov 05, 2010
12.13
12.18
11.92
12.02
378,045
-0.05(-0.39%)
Nov 04, 2010
12.01
12.16
11.89
12.07
465,190
+0.27(+2.32%)
Nov 03, 2010
11.75
11.89
11.60
11.80
347,837
+0.08(+0.67%)
Nov 02, 2010
11.59
11.73
11.56
11.72
333,569
+0.29(+2.53%)
Nov 01, 2010
11.54
11.72
11.30
11.43
350,247
-0.06(-0.54%)
Oct 29, 2010
11.46
11.61
11.38
11.49
245,745
+0.03(+0.24%)
Oct 28, 2010
11.63
11.73
11.42
11.46
264,790
-0.01(-0.10%)
Oct 27, 2010
11.44
11.50
11.20
11.48
492,732
-0.09(-0.74%)
Oct 25, 2010
11.62
11.82
11.55
11.56
300,053
+0.07(+0.65%)
Oct 22, 2010
11.41
11.54
11.38
11.49
242,084
+0.09(+0.82%)
Oct 21, 2010
11.45
11.57
11.29
11.39
507,681
+0.04(+0.38%)
Oct 20, 2010
11.12
11.44
11.08
11.35
493,607
+0.31(+2.80%)
Oct 19, 2010
10.76
11.11
10.76
11.04
873,051
+0.15(+1.36%)
Oct 18, 2010
10.75
10.90
10.74
10.89
206,210
+0.14(+1.31%)
Oct 15, 2010
10.87
10.87
10.62
10.75
428,894
+0.02(+0.18%)
Oct 14, 2010
10.68
10.77
10.56
10.73
212,196
+0.07(+0.62%)
Oct 13, 2010
10.58
10.67
10.55
10.67
776,186
+0.13(+1.19%)
Oct 12, 2010
10.51
10.60
10.40
10.54
275,771
-0.02(-0.18%)
Oct 11, 2010
10.56
10.72
10.52
10.56
237,474
-0.02(-0.19%)
Oct 08, 2010
10.58
10.65
10.36
10.58
538,315
+0.05(+0.48%)
Oct 07, 2010
10.51
10.59
10.44
10.53
1,908
+0.11(+1.09%)
Oct 06, 2010
10.37
10.46
10.32
10.42
326,090
+0.04(+0.34%)
Oct 05, 2010
10.30
10.43
10.20
10.38
406,341
+0.23(+2.31%)
Oct 04, 2010
10.46
10.55
10.03
10.15
329,501
-0.36(-3.46%)
Oct 01, 2010
10.51
10.53
10.35
10.51
472,080
+0.16(+1.50%)
Sep 30, 2010
10.36
10.37
10.07
10.36
602,018
+0.10(+1.00%)
Sep 29, 2010
10.14
10.39
10.12
10.25
433,266
+0.05(+0.50%)
Sep 28, 2010
10.17
10.24
9.861
10.20
900
+0.09(+0.93%)
Sep 27, 2010
10.15
10.15
9.975
10.11
271,222
-0.02(-0.16%)
Sep 24, 2010
9.791
10.12
9.758
10.12
270,900
+0.49(+5.11%)
Sep 23, 2010
9.834
9.983
9.611
9.631
3,730
-0.32(-3.26%)
Sep 22, 2010
10.02
10.14
9.838
9.955
195,347
-0.09(-0.86%)
Sep 21, 2010
10.15
10.23
10.01
10.04
262,042
-0.13(-1.27%)
Sep 20, 2010
9.889
10.18
9.705
10.17
416,726
+0.29(+2.93%)
Sep 17, 2010
9.881
9.928
9.615
9.881
770,271
-0.02(-0.20%)
Sep 15, 2010
9.955
10.02
9.799
9.901
309,223
-0.10(-1.02%)
Sep 14, 2010
10.15
10.15
9.994
10.00
202,569
-0.15(-1.50%)
Sep 13, 2010
10.01
10.25
9.959
10.15
281,318
+0.27(+2.77%)
Sep 10, 2010
9.920
10.04
9.768
9.881
194,008
+0.00(+0.00%)
Sep 09, 2010
10.10
10.15
9.740
9.881
203,224
-0.06(-0.59%)
Sep 08, 2010
9.963
10.04
9.850
9.940
270,918
+0.04(+0.39%)
Sep 07, 2010
9.983
9.994
9.842
9.901
3,036
-0.11(-1.05%)
Sep 03, 2010
9.908
10.14
9.854
10.01
378,075
+0.22(+2.28%)
Sep 02, 2010
9.639
9.799
9.533
9.783
2,356
+0.14(+1.50%)
Sep 01, 2010
9.392
9.639
9.256
9.639
564,061
+0.42(+4.58%)
Aug 31, 2010
9.213
9.330
9.088
9.217
1,279
+0.03(+0.30%)
Aug 30, 2010
9.357
9.381
9.154
9.189
540,380
-0.21(-2.25%)
Aug 27, 2010
9.400
9.451
9.182
9.400
336,199
+0.16(+1.77%)
Aug 26, 2010
9.315
9.447
9.206
9.237
399,843
-0.06(-0.63%)
Aug 25, 2010
9.050
9.326
9.015
9.295
2,114
+0.18(+1.96%)
Aug 24, 2010
9.011
9.268
8.992
9.116
8,593
-0.04(-0.43%)
Aug 23, 2010
9.241
9.319
9.147
9.155
944,505
-0.04(-0.42%)
Aug 20, 2010
9.136
9.233
9.081
9.194
365,934
-0.02(-0.21%)
Aug 19, 2010
9.412
9.443
9.171
9.213
7,386
-0.26(-2.75%)
Aug 18, 2010
9.466
9.564
9.319
9.474
33,007
+0.02(+0.21%)
Aug 17, 2010
9.381
9.540
9.295
9.455
5,099
+0.21(+2.32%)
Aug 16, 2010
9.178
9.342
9.120
9.241
316,792
-0.03(-0.29%)
Aug 13, 2010
9.268
9.334
9.120
9.268
482,107
-0.11(-1.12%)
Aug 12, 2010
9.120
9.443
9.120
9.373
376,143
+0.05(+0.54%)
Aug 11, 2010
9.564
9.587
9.303
9.322
583,622
-0.52(-5.30%)
Aug 10, 2010
9.871
10.02
9.626
9.844
291,862
-0.19(-1.90%)
Aug 09, 2010
10.02
10.07
9.813
10.03
248,671
+0.12(+1.26%)
Aug 06, 2010
9.910
10.01
9.686
9.910
249,028
-0.12(-1.17%)
Aug 05, 2010
10.04
10.17
9.988
10.03
189,764
-0.12(-1.19%)
Aug 04, 2010
9.972
10.23
9.949
10.15
328,032
+0.21(+2.16%)
Aug 03, 2010
9.957
10.07
9.727
9.934
429,508
-0.05(-0.55%)
Aug 02, 2010
9.813
10.02
9.797
9.988
358,368
+0.37(+3.80%)
Jul 30, 2010
9.622
9.731
9.412
9.622
524,959
-0.06(-0.60%)
Jul 29, 2010
9.708
9.821
9.482
9.681
275,189
+0.04(+0.44%)
Jul 28, 2010
9.638
9.863
9.607
9.638
3,429
-0.12(-1.28%)
Jul 27, 2010
9.844
9.887
9.719
9.762
473,228
+0.01(+0.08%)
Jul 26, 2010
9.642
9.762
9.556
9.754
748,708
+0.18(+1.87%)
Jul 23, 2010
9.428
9.599
9.377
9.575
819,923
+0.08(+0.86%)
Jul 22, 2010
9.463
9.649
9.408
9.494
742,067
+0.23(+2.44%)
Jul 21, 2010
9.587
9.587
9.256
9.268
1,085,054
-0.25(-2.58%)
Jul 20, 2010
9.412
9.583
9.283
9.513
790,414
-0.07(-0.73%)
Jul 19, 2010
9.638
9.665
9.369
9.583
770,512
-0.01(-0.12%)
Jul 16, 2010
9.595
9.930
9.540
9.595
1,303,577
-0.28(-2.88%)
Jul 15, 2010
9.949
10.06
9.716
9.879
484,591
-0.02(-0.16%)
Jul 14, 2010
9.836
9.937
9.790
9.895
408,601
-0.02(-0.20%)
Jul 13, 2010
9.914
9.969
9.591
9.914
8,388
+0.42(+4.47%)
Jul 12, 2010
9.544
9.544
9.241
9.490
436,907
-0.07(-0.69%)
Jul 09, 2010
9.556
9.614
9.389
9.556
334,444
+0.06(+0.61%)
Jul 08, 2010
9.498
9.501
9.221
9.498
2,548
+0.21(+2.26%)
Jul 07, 2010
9.163
9.287
9.093
9.287
670,662
+0.14(+1.53%)
Jul 06, 2010
9.147
9.626
9.112
9.147
4,719
-0.21(-2.25%)
Jul 02, 2010
9.357
9.595
9.304
9.357
289,116
-0.17(-1.76%)
Jul 01, 2010
9.529
9.634
9.377
9.525
817,988
-0.05(-0.53%)
Jun 30, 2010
9.575
9.673
9.381
9.575
9,343
+0.17(+1.82%)
Jun 29, 2010
9.404
9.525
9.330
9.404
513
-0.23(-2.38%)
Jun 25, 2010
9.634
9.661
9.311
9.634
886,146
+0.30(+3.21%)
Jun 24, 2010
9.334
9.634
9.322
9.334
498
-0.34(-3.54%)
Jun 23, 2010
9.747
9.902
9.577
9.677
536,703
-0.12(-1.19%)
Jun 22, 2010
9.793
10.16
9.770
9.793
2,445
-0.15(-1.49%)
Jun 21, 2010
10.15
10.24
9.856
9.941
355,352
-0.00(-0.04%)
Jun 18, 2010
9.945
10.17
9.863
9.945
807,082
-0.16(-1.58%)
Jun 17, 2010
10.10
10.24
9.902
10.10
204,043
-0.04(-0.35%)
Jun 16, 2010
10.08
10.22
10.03
10.14
321,409
-0.03(-0.27%)
Jun 15, 2010
10.17
10.21
9.953
10.17
4,251
+0.21(+2.07%)
Jun 14, 2010
10.18
10.31
9.914
9.961
343,310
-0.07(-0.70%)
Jun 11, 2010
9.809
10.05
9.805
10.03
255,060
+0.05(+0.55%)
Jun 10, 2010
9.976
9.980
9.692
9.976
3,951
+0.45(+4.70%)
Jun 09, 2010
9.575
9.751
9.428
9.529
610,001
+0.02(+0.20%)
Jun 08, 2010
9.568
9.747
9.400
9.509
799,003
-0.05(-0.53%)
Jun 07, 2010
9.852
9.856
9.540
9.560
435,884
-0.20(-2.03%)
Jun 04, 2010
9.758
10.40
9.739
9.758
606,738
-0.88(-8.27%)
Jun 03, 2010
10.64
10.65
10.31
10.64
676,157
+0.33(+3.25%)
Jun 02, 2010
10.30
10.31
9.856
10.30
373,225
+0.42(+4.25%)
Jun 01, 2010
9.883
10.32
9.883
9.883
3,447
-0.44(-4.22%)
May 28, 2010
10.32
10.74
10.28
10.32
462,402
-0.41(-3.84%)
May 27, 2010
10.23
10.74
10.17
10.73
510,519
+0.79(+7.91%)
May 26, 2010
9.945
10.21
9.883
9.945
3,471
-0.04(-0.43%)
May 25, 2010
9.588
10.02
9.538
9.988
435,065
+0.01(+0.12%)
May 24, 2010
10.13
10.31
9.961
9.976
378,495
-0.23(-2.28%)
May 21, 2010
9.794
10.27
9.751
10.21
536,167
+0.13(+1.31%)
May 20, 2010
10.24
10.45
10.05
10.08
586,791
-0.72(-6.68%)
May 19, 2010
10.91
11.02
10.64
10.80
386,655
-0.17(-1.59%)
May 18, 2010
11.33
11.41
10.95
10.97
545,586
-0.25(-2.25%)
May 17, 2010
11.33
11.45
10.90
11.22
473,479
-0.02(-0.17%)
May 14, 2010
11.24
11.48
11.07
11.24
562,833
-0.31(-2.72%)
May 13, 2010
11.43
11.66
11.40
11.56
447,884
+0.05(+0.44%)
May 12, 2010
11.10
11.52
11.05
11.51
496,503
+0.41(+3.70%)
May 11, 2010
11.09
11.24
11.06
11.10
514,485
+0.11(+1.02%)
May 10, 2010
10.88
11.02
10.83
10.98
639,351
+0.52(+4.93%)
May 07, 2010
10.73
10.73
10.07
10.47
1,152,397
-0.28(-2.56%)
May 06, 2010
11.40
11.48
10.32
10.74
745,856
-0.68(-5.94%)
May 05, 2010
11.45
11.56
11.40
11.42
589,192
-0.09(-0.81%)
May 04, 2010
11.59
11.61
11.44
11.52
527,718
-0.31(-2.59%)
May 03, 2010
11.60
11.84
11.51
11.82
450,922
+0.33(+2.83%)
Apr 30, 2010
12.02
12.10
11.49
11.50
692,300
-0.50(-4.14%)
Apr 29, 2010
11.62
12.01
11.54
11.99
598,154
+0.46(+3.97%)
Apr 28, 2010
11.44
11.59
11.40
11.53
478,328
+0.17(+1.54%)
Apr 27, 2010
11.81
11.82
11.34
11.36
697,789
-0.54(-4.53%)
Apr 26, 2010
11.70
12.04
11.67
11.90
512,532
+0.19(+1.59%)
Apr 23, 2010
11.55
11.73
11.41
11.71
512,873
+0.19(+1.61%)
Apr 22, 2010
11.07
11.58
11.03
11.53
955,173
+0.35(+3.12%)
Apr 21, 2010
11.11
11.18
10.98
11.18
433,309
+0.06(+0.52%)
Apr 20, 2010
10.95
11.24
10.83
11.12
704,677
+0.33(+3.09%)
Apr 19, 2010
10.81
10.88
10.57
10.79
358,870
-0.10(-0.93%)
Apr 16, 2010
10.94
11.02
10.76
10.89
320,990
-0.09(-0.81%)
Apr 15, 2010
11.00
11.09
10.95
10.98
286,407
-0.07(-0.67%)
Apr 14, 2010
10.95
11.05
10.86
11.05
260,327
+0.15(+1.35%)
Apr 13, 2010
10.88
10.92
10.79
10.90
260,706
-0.03(-0.25%)
Apr 12, 2010
10.75
10.98
10.72
10.93
846,695
+0.21(+1.99%)
Apr 09, 2010
10.63
10.72
10.60
10.72
324,452
+0.08(+0.73%)
Apr 08, 2010
10.71
10.76
10.60
10.64
486,522
-0.14(-1.33%)
Apr 07, 2010
10.83
10.90
10.69
10.78
311,079
-0.11(-1.00%)
Apr 06, 2010
10.69
10.92
10.69
10.89
479,408
+0.17(+1.63%)
Apr 05, 2010
10.60
10.79
10.50
10.72
371,495
+0.15(+1.39%)
Apr 01, 2010
10.45
10.57
10.57
10.57
877,936
+0.18(+1.76%)
Mar 31, 2010
10.34
10.50
10.31
10.39
1,157,093
-0.02(-0.15%)
Mar 30, 2010
10.28
10.44
10.20
10.40
464,429
+0.14(+1.40%)
Mar 29, 2010
10.12
10.27
10.09
10.26
455,319
+0.19(+1.93%)
Mar 26, 2010
9.976
10.19
9.937
10.07
361,233
+0.16(+1.60%)
Mar 25, 2010
10.11
10.20
9.903
9.906
317,470
-0.13(-1.31%)
Mar 24, 2010
10.08
10.14
10.03
10.04
430,317
-0.08(-0.80%)
Mar 23, 2010
9.662
10.12
9.583
10.12
947,742
+0.43(+4.44%)
Mar 22, 2010
9.627
9.724
9.616
9.689
310,731
+0.00(+0.04%)
Mar 19, 2010
9.678
9.732
9.554
9.685
745,064
+0.03(+0.36%)
Mar 18, 2010
9.709
9.736
9.631
9.651
450,086
-0.07(-0.72%)
Mar 17, 2010
9.693
9.802
9.678
9.720
274,386
+0.03(+0.28%)
Mar 16, 2010
9.720
9.798
9.573
9.693
190,894
-0.02(-0.16%)
Mar 15, 2010
9.600
9.724
9.565
9.709
303,375
-0.03(-0.32%)
Mar 12, 2010
9.798
9.821
9.689
9.740
285,948
-0.03(-0.36%)
Mar 11, 2010
9.697
9.790
9.678
9.775
452,815
-0.00(-0.04%)
Mar 10, 2010
9.666
9.864
9.658
9.778
448,418
+0.08(+0.84%)
Mar 09, 2010
9.581
9.782
9.581
9.697
488,817
+0.04(+0.44%)
Mar 08, 2010
9.588
9.682
9.542
9.654
427,779
+0.03(+0.36%)
Mar 05, 2010
9.352
9.620
9.309
9.620
365,037
+0.29(+3.16%)
Mar 04, 2010
9.278
9.352
9.240
9.325
253,461
+0.04(+0.46%)
Mar 03, 2010
9.255
9.379
9.251
9.282
231,649
+0.03(+0.38%)
Mar 02, 2010
9.088
9.325
9.053
9.247
578,040
+0.20(+2.23%)
Mar 01, 2010
8.716
9.050
8.662
9.046
1,690,757
+0.37(+4.24%)
Feb 26, 2010
8.860
8.860
8.623
8.677
611,068
-0.15(-1.67%)
Feb 25, 2010
8.856
8.883
8.673
8.825
895,580
-0.15(-1.68%)
Feb 24, 2010
8.914
9.045
8.860
8.976
329,091
+0.07(+0.74%)
Feb 23, 2010
9.026
9.072
8.821
8.910
434,948
-0.14(-1.49%)
Feb 22, 2010
9.092
9.142
8.991
9.045
247,689
+0.00(+0.04%)
Feb 19, 2010
8.991
9.096
8.953
9.042
523,667
+0.05(+0.56%)
Feb 18, 2010
8.941
8.991
8.864
8.991
355,758
+0.04(+0.47%)
Feb 17, 2010
9.084
9.084
8.891
8.949
384,901
-0.07(-0.81%)
Feb 16, 2010
9.026
9.061
8.899
9.022
500,629
+0.09(+1.04%)
Feb 12, 2010
8.802
8.930
8.930
8.930
1,559,861
+0.18(+2.07%)
Feb 11, 2010
8.540
8.756
8.455
8.748
416,326
+0.17(+1.98%)
Feb 10, 2010
8.598
8.628
8.447
8.578
432,412
-0.07(-0.85%)
Feb 09, 2010
8.648
8.737
8.493
8.652
733,989
+0.09(+1.08%)
Feb 08, 2010
8.725
8.725
8.540
8.559
517,246
-0.20(-2.25%)
Feb 05, 2010
8.872
8.903
8.586
8.756
654,605
-0.12(-1.35%)
Feb 04, 2010
9.126
9.181
8.864
8.876
604,372
-0.33(-3.57%)
Feb 03, 2010
9.470
9.497
9.111
9.204
816,774
-0.33(-3.44%)
Feb 02, 2010
9.594
9.601
9.435
9.532
420,476
+0.01(+0.10%)
Feb 01, 2010
9.524
9.613
9.439
9.522
423,416
+0.03(+0.31%)
Jan 29, 2010
9.447
9.586
9.370
9.493
866,844
+0.11(+1.19%)
Jan 28, 2010
9.532
9.570
9.319
9.381
414,653
-0.12(-1.22%)
Jan 27, 2010
9.362
9.536
9.265
9.497
390,947
+0.10(+1.11%)
Jan 26, 2010
9.412
9.509
9.323
9.393
292,967
-0.08(-0.90%)
Jan 25, 2010
9.497
9.516
9.316
9.478
362,417
+0.05(+0.53%)
Jan 22, 2010
9.570
9.675
9.408
9.428
284,064
-0.16(-1.69%)
Jan 21, 2010
9.798
9.879
9.513
9.590
477,596
-0.16(-1.66%)
Jan 20, 2010
9.829
9.837
9.675
9.752
369,064
-0.19(-1.94%)
Jan 19, 2010
9.856
10.01
9.798
9.945
289,582
+0.10(+1.02%)
Jan 15, 2010
10.06
9.845
9.845
9.845
799,876
-0.18(-1.81%)
Jan 14, 2010
9.960
10.06
9.922
10.03
135,227
+0.01(+0.08%)
Jan 13, 2010
9.945
10.05
9.821
10.02
158,400
+0.10(+0.97%)
Jan 12, 2010
10.05
10.11
9.841
9.922
273,996
-0.24(-2.39%)
Jan 11, 2010
10.26
10.28
10.10
10.16
182,062
-0.06(-0.57%)
Jan 08, 2010
10.10
10.23
10.09
10.22
162,430
+0.08(+0.76%)
Jan 07, 2010
10.04
10.17
9.918
10.15
424,879
+0.13(+1.31%)
Jan 06, 2010
10.01
10.17
9.964
10.01
467,505
+0.01(+0.12%)
Jan 05, 2010
9.814
10.05
9.659
10.00
565,881
+0.19(+1.89%)
Jan 04, 2010
9.752
9.825
9.671
9.818
252,953
+0.23(+2.38%)
Dec 31, 2009
9.698
9.590
9.590
9.590
384,396
-0.14(-1.43%)
Dec 30, 2009
9.632
9.767
9.617
9.729
138,284
+0.02(+0.20%)
Dec 29, 2009
9.760
9.794
9.663
9.709
152,134
-0.00(-0.04%)
Dec 28, 2009
9.852
9.875
9.605
9.713
158,053
-0.13(-1.29%)
Dec 24, 2009
9.767
9.841
9.767
9.841
28,902
+0.09(+0.91%)
Dec 23, 2009
9.702
9.848
9.555
9.752
192,278
+0.09(+0.92%)
Dec 22, 2009
9.582
9.740
9.570
9.663
222,628
+0.08(+0.81%)
Dec 21, 2009
9.586
9.652
9.516
9.586
216,668
+0.03(+0.36%)
Dec 18, 2009
9.431
9.628
9.265
9.551
1,984,402
+0.23(+2.49%)
Dec 17, 2009
9.420
9.439
9.088
9.319
431,199
-0.06(-0.62%)
Dec 16, 2009
9.547
9.648
9.300
9.377
390,918
-0.09(-0.98%)
Dec 15, 2009
9.675
9.717
9.455
9.470
542,522
-0.20(-2.11%)
Dec 14, 2009
9.439
9.686
9.316
9.675
282,078
+0.31(+3.30%)
Dec 11, 2009
9.331
9.487
9.206
9.366
162,127
+0.07(+0.71%)
Dec 10, 2009
9.416
9.563
9.227
9.300
199,932
-0.09(-0.95%)
Dec 09, 2009
9.331
9.416
9.161
9.389
235,699
+0.09(+1.00%)
Dec 08, 2009
9.327
9.420
9.153
9.296
185,776
-0.13(-1.39%)
Dec 07, 2009
9.292
9.478
9.204
9.428
600,653
+0.11(+1.16%)
Dec 04, 2009
9.292
9.428
9.045
9.319
412,788
+0.24(+2.68%)
Dec 03, 2009
9.300
9.377
9.069
9.076
280,966
-0.16(-1.76%)
Dec 02, 2009
9.150
9.404
9.088
9.238
298,054
+0.08(+0.84%)
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
.