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: 7:00 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, 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%)
Dec 01, 2009
9.188
9.242
9.072
9.161
493,428
+0.08(+0.94%)
Nov 30, 2009
8.957
9.107
8.706
9.076
444,687
+0.08(+0.94%)
Nov 27, 2009
8.972
9.223
8.972
8.991
169,445
-0.34(-3.60%)
Nov 25, 2009
9.478
9.501
9.296
9.327
299,549
-0.13(-1.35%)
Nov 24, 2009
9.652
9.652
9.292
9.455
215,748
-0.16(-1.69%)
Nov 23, 2009
9.644
9.848
9.543
9.617
261,309
+0.13(+1.38%)
Nov 20, 2009
9.374
9.505
9.323
9.485
259,058
+0.02(+0.16%)
Nov 19, 2009
9.675
9.702
9.300
9.470
283,797
-0.32(-3.31%)
Nov 18, 2009
9.818
9.860
9.617
9.794
249,147
-0.03(-0.28%)
Nov 17, 2009
9.814
9.868
9.632
9.821
233,810
-0.02(-0.20%)
Nov 16, 2009
9.412
9.902
9.343
9.841
466,935
+0.54(+5.86%)
Nov 13, 2009
9.246
9.323
9.096
9.296
268,911
-0.03(-0.33%)
Nov 12, 2009
9.524
9.663
9.296
9.327
311,873
-0.23(-2.38%)
Nov 11, 2009
9.493
9.563
9.401
9.555
263,000
+0.19(+2.02%)
Nov 10, 2009
9.474
9.613
9.292
9.366
289,027
-0.19(-1.98%)
Nov 09, 2009
9.462
9.555
9.401
9.555
271,636
+0.18(+1.89%)
Nov 06, 2009
9.223
9.458
9.200
9.377
306,097
+0.03(+0.37%)
Nov 05, 2009
9.053
9.370
8.980
9.343
384,673
+0.39(+4.40%)
Nov 04, 2009
9.393
9.466
8.891
8.949
784,958
-0.39(-4.14%)
Nov 03, 2009
9.142
9.354
9.080
9.335
539,944
+0.12(+1.34%)
Nov 02, 2009
9.181
9.397
8.922
9.211
627,138
+0.08(+0.85%)
Oct 30, 2009
9.443
9.493
8.987
9.134
603,686
-0.34(-3.63%)
Oct 29, 2009
9.524
9.648
9.424
9.478
315,158
+0.09(+0.99%)
Oct 28, 2009
9.586
9.790
9.362
9.385
457,302
-0.25(-2.57%)
Oct 27, 2009
9.810
9.956
9.532
9.632
387,859
-0.17(-1.73%)
Oct 26, 2009
9.972
10.23
9.713
9.802
417,409
-0.13(-1.28%)
Oct 23, 2009
9.960
9.968
9.864
9.929
397,109
-0.37(-3.60%)
Oct 22, 2009
9.891
10.32
9.758
10.30
583,958
+0.37(+3.73%)
Oct 21, 2009
10.11
10.47
9.891
9.929
691,444
-0.19(-1.83%)
Oct 20, 2009
10.08
10.24
10.08
10.11
677,410
+0.09(+0.92%)
Oct 19, 2009
10.03
10.09
9.860
10.02
454,320
+0.08(+0.82%)
Oct 16, 2009
9.937
10.03
9.775
9.941
392,462
-0.06(-0.58%)
Oct 15, 2009
9.852
10.03
9.763
9.999
383,318
+0.06(+0.62%)
Oct 14, 2009
9.767
9.949
9.721
9.937
242,700
+0.30(+3.13%)
Oct 13, 2009
9.628
9.706
9.470
9.636
287,442
-0.02(-0.24%)
Oct 12, 2009
9.729
9.767
9.555
9.659
248,995
+0.08(+0.89%)
Oct 09, 2009
9.254
9.605
9.223
9.574
350,598
+0.30(+3.25%)
Oct 08, 2009
9.289
9.439
9.196
9.273
447,816
+0.09(+0.97%)
Oct 07, 2009
9.192
9.269
9.053
9.184
303,781
-0.07(-0.79%)
Oct 06, 2009
9.219
9.289
9.142
9.258
222,628
+0.12(+1.31%)
Oct 05, 2009
9.038
9.153
8.899
9.138
299,805
+0.14(+1.54%)
Oct 02, 2009
8.937
9.045
8.837
8.999
310,977
-0.07(-0.72%)
Oct 01, 2009
9.204
9.204
9.022
9.065
381,958
-0.15(-1.63%)
Sep 30, 2009
9.524
9.524
9.150
9.215
538,328
-0.27(-2.89%)
Sep 29, 2009
9.617
9.675
9.474
9.489
248,129
-0.17(-1.72%)
Sep 28, 2009
9.478
9.748
9.420
9.656
214,614
+0.21(+2.21%)
Sep 25, 2009
9.536
9.628
9.404
9.447
187,872
-0.15(-1.57%)
Sep 24, 2009
9.790
9.814
9.489
9.597
403,074
-0.16(-1.66%)
Sep 23, 2009
9.779
9.891
9.652
9.760
341,213
-0.03(-0.28%)
Sep 22, 2009
9.794
9.829
9.648
9.787
314,772
+0.11(+1.16%)
Sep 21, 2009
9.543
9.779
9.543
9.675
430,078
-0.02(-0.24%)
Sep 18, 2009
9.845
9.960
9.686
9.698
946,112
-0.17(-1.72%)
Sep 17, 2009
9.798
9.960
9.763
9.868
379,280
+0.18(+1.83%)
Sep 16, 2009
9.652
9.798
9.609
9.690
303,219
+0.06(+0.60%)
Sep 15, 2009
9.470
9.640
9.470
9.632
444,216
+0.14(+1.42%)
Sep 14, 2009
9.470
9.590
9.424
9.497
460,506
-0.08(-0.85%)
Sep 11, 2009
9.547
9.659
9.435
9.578
191,392
+0.02(+0.20%)
Sep 10, 2009
9.358
9.586
9.292
9.559
276,718
+0.16(+1.73%)
Sep 09, 2009
9.250
9.439
9.208
9.397
302,468
+0.12(+1.25%)
Sep 08, 2009
9.435
9.455
9.258
9.281
398,694
-0.09(-0.95%)
Sep 04, 2009
9.285
9.389
9.173
9.370
401,215
+0.08(+0.91%)
Sep 03, 2009
9.134
9.292
9.076
9.285
384,551
+0.16(+1.78%)
Sep 02, 2009
9.084
9.165
9.018
9.123
886,416
-0.03(-0.30%)
Sep 01, 2009
9.242
9.354
9.084
9.150
714,062
-0.19(-2.03%)
Aug 31, 2009
9.254
9.412
9.250
9.339
615,523
-0.04(-0.45%)
Aug 28, 2009
9.520
9.520
9.308
9.381
303,178
-0.07(-0.78%)
Aug 27, 2009
9.489
9.501
9.273
9.455
261,588
+0.00(+0.04%)
Aug 26, 2009
9.439
9.559
9.358
9.451
235,113
-0.02(-0.20%)
Aug 25, 2009
9.532
9.543
9.404
9.470
287,618
+0.02(+0.25%)
Aug 24, 2009
9.528
9.578
9.412
9.447
193,016
-0.03(-0.29%)
Aug 21, 2009
9.401
9.520
9.343
9.474
659,094
+0.13(+1.40%)
Aug 20, 2009
9.150
9.374
9.150
9.343
415,083
+0.19(+2.11%)
Aug 19, 2009
8.910
9.177
8.794
9.150
370,535
+0.08(+0.94%)
Aug 18, 2009
8.856
9.103
8.801
9.065
286,339
+0.24(+2.71%)
Aug 17, 2009
9.053
9.053
8.798
8.825
329,780
-0.41(-4.47%)
Aug 14, 2009
9.636
9.636
9.084
9.238
321,592
-0.39(-4.05%)
Aug 13, 2009
9.574
9.648
9.331
9.628
978,195
+0.14(+1.51%)
Aug 12, 2009
9.439
9.648
9.381
9.485
2,086,228
+0.07(+0.78%)
Aug 11, 2009
9.493
9.563
9.387
9.412
464,650
-0.16(-1.69%)
Aug 10, 2009
9.540
9.628
9.464
9.574
178,775
-0.07(-0.68%)
Aug 07, 2009
9.652
9.775
9.513
9.640
797,935
+0.17(+1.75%)
Aug 06, 2009
9.493
9.570
9.350
9.474
347,940
+0.00(+0.00%)
Aug 05, 2009
9.663
9.729
9.350
9.474
336,706
-0.19(-1.92%)
Aug 04, 2009
9.428
9.702
9.416
9.659
277,594
+0.14(+1.42%)
Aug 03, 2009
9.265
9.574
9.250
9.524
450,686
+0.35(+3.83%)
Jul 31, 2009
9.296
9.339
9.142
9.173
507,027
-0.19(-2.02%)
Jul 30, 2009
9.281
9.570
9.208
9.362
283,186
+0.20(+2.19%)
Jul 29, 2009
9.123
9.285
9.111
9.161
300,606
-0.08(-0.84%)
Jul 28, 2009
9.096
9.265
9.092
9.238
565,334
+0.05(+0.55%)
Jul 27, 2009
9.192
9.285
9.099
9.188
358,014
+0.06(+0.68%)
Jul 24, 2009
9.099
9.238
9.065
9.126
2,181
-0.08(-0.88%)
Jul 23, 2009
8.574
9.231
8.574
9.208
613,164
+0.63(+7.38%)
Jul 22, 2009
8.273
8.601
8.211
8.574
946,516
+0.22(+2.63%)
Jul 21, 2009
8.416
8.486
8.239
8.354
888,028
+0.07(+0.79%)
Jul 20, 2009
8.381
8.451
8.219
8.289
428,068
-0.01(-0.14%)
Jul 17, 2009
8.640
8.659
8.289
8.300
361,661
-0.32(-3.72%)
Jul 16, 2009
8.370
8.663
8.258
8.621
304,147
+0.22(+2.67%)
Jul 15, 2009
8.107
8.520
8.107
8.397
807,791
+0.41(+5.07%)
Jul 14, 2009
7.914
8.084
7.872
7.991
295,695
+0.08(+0.98%)
Jul 13, 2009
7.671
7.991
7.659
7.914
451,652
+0.20(+2.55%)
Jul 10, 2009
7.574
7.737
7.551
7.717
288,390
+0.09(+1.16%)
Jul 09, 2009
7.787
7.787
7.602
7.629
335,966
-0.08(-1.00%)
Jul 08, 2009
7.667
7.791
7.578
7.706
605,825
+0.10(+1.27%)
Jul 07, 2009
7.795
7.833
7.609
7.609
253,688
-0.19(-2.38%)
Jul 06, 2009
7.891
7.914
7.621
7.795
342,485
-0.16(-1.99%)
Jul 02, 2009
8.061
8.061
7.810
7.953
399,782
-0.29(-3.56%)
Jul 01, 2009
8.096
8.347
8.057
8.246
313,666
+0.22(+2.69%)
Jun 30, 2009
8.204
8.231
7.980
8.030
381,692
-0.19(-2.26%)
Jun 29, 2009
8.215
8.323
8.111
8.215
244,420
-0.09(-1.12%)
Jun 26, 2009
8.188
8.377
8.057
8.308
987,344
+0.08(+1.03%)
Jun 25, 2009
8.034
8.246
8.022
8.223
387,903
+0.36(+4.62%)
Jun 24, 2009
7.829
8.100
7.810
7.860
370,069
+0.13(+1.65%)
Jun 23, 2009
7.849
7.926
7.725
7.733
307,768
-0.03(-0.40%)
Jun 22, 2009
8.092
8.092
7.752
7.764
400,344
-0.44(-5.32%)
Jun 19, 2009
8.266
8.385
8.130
8.200
765,399
+0.06(+0.76%)
Jun 18, 2009
8.038
8.308
7.957
8.138
299,502
+0.07(+0.86%)
Jun 17, 2009
8.026
8.204
7.876
8.069
491,947
+0.02(+0.29%)
Jun 16, 2009
8.443
8.447
8.018
8.045
420,484
-0.28(-3.38%)
Jun 15, 2009
8.848
8.856
8.208
8.327
636,849
-0.66(-7.39%)
Jun 12, 2009
8.968
9.061
8.821
8.991
235,916
-0.08(-0.94%)
Jun 11, 2009
8.972
9.123
8.953
9.076
320,388
+0.10(+1.16%)
Jun 10, 2009
9.130
9.192
8.767
8.972
396,321
-0.09(-0.98%)
Jun 09, 2009
9.374
9.374
8.960
9.061
468,147
-0.23(-2.45%)
Jun 08, 2009
9.173
9.404
9.119
9.289
281,686
-0.05(-0.50%)
Jun 05, 2009
9.435
9.516
9.173
9.335
441,690
-0.04(-0.45%)
Jun 04, 2009
9.300
9.416
9.084
9.377
318,642
+0.17(+1.80%)
Jun 03, 2009
9.161
9.254
9.057
9.211
362,226
-0.01(-0.16%)
Jun 02, 2009
8.918
9.354
8.852
9.226
830,682
+0.23(+2.56%)
Jun 01, 2009
8.740
9.111
8.675
8.995
437,022
+0.51(+6.05%)
May 29, 2009
8.551
8.633
8.339
8.482
530,397
-0.01(-0.14%)
May 28, 2009
8.482
8.586
8.192
8.493
350,121
+0.12(+1.43%)
May 27, 2009
8.497
8.609
8.358
8.374
438,926
-0.16(-1.90%)
May 26, 2009
8.227
8.582
8.142
8.536
547,042
+0.31(+3.80%)
May 22, 2009
8.478
8.486
8.184
8.223
727,286
-0.17(-2.07%)
May 21, 2009
8.555
8.559
8.277
8.397
521,815
-0.31(-3.59%)
May 20, 2009
9.111
9.130
8.667
8.710
964,195
-0.19(-2.13%)
May 19, 2009
8.957
9.084
8.821
8.899
1,010,876
-0.15(-1.62%)
May 18, 2009
8.632
9.076
8.628
9.045
756,027
+0.52(+6.07%)
May 15, 2009
8.432
8.663
8.323
8.528
782,422
+0.09(+1.10%)
May 14, 2009
8.470
8.598
8.300
8.435
998,979
+0.03(+0.41%)
May 13, 2009
8.879
8.980
8.374
8.401
575,211
-0.68(-7.44%)
May 12, 2009
9.134
9.181
8.837
9.076
572,659
+0.04(+0.43%)
May 11, 2009
9.042
9.153
8.957
9.038
734,655
-0.25(-2.66%)
May 08, 2009
9.173
9.431
8.976
9.285
868,678
+0.25(+2.82%)
May 07, 2009
9.408
9.435
8.852
9.030
1,052,199
-0.11(-1.18%)
May 06, 2009
9.069
9.165
8.775
9.138
1,023,154
+0.16(+1.81%)
May 05, 2009
9.092
9.092
8.686
8.976
847,842
-0.20(-2.19%)
May 04, 2009
8.686
9.192
8.686
9.177
904,284
+0.48(+5.55%)
May 01, 2009
8.439
8.783
8.335
8.694
626,164
+0.21(+2.50%)
Apr 30, 2009
8.536
8.794
8.451
8.482
715,337
-0.12(-1.39%)
Apr 29, 2009
8.381
8.671
8.111
8.601
714,459
+0.45(+5.49%)
Apr 28, 2009
7.980
8.343
7.837
8.154
572,084
+0.05(+0.57%)
Apr 27, 2009
8.447
8.447
7.949
8.107
860,607
-0.37(-4.37%)
Apr 24, 2009
8.466
8.706
8.358
8.478
1,240,224
+0.14(+1.62%)
Apr 23, 2009
8.671
8.690
8.177
8.343
1,025,745
-0.39(-4.51%)
Apr 22, 2009
8.524
9.053
8.397
8.737
771,504
-0.02(-0.18%)
Apr 21, 2009
8.397
8.933
8.377
8.752
857,765
-0.10(-1.09%)
Apr 20, 2009
9.072
9.072
8.717
8.848
593,913
-0.52(-5.56%)
Apr 17, 2009
9.335
9.462
9.184
9.370
574,659
+0.05(+0.50%)
Apr 16, 2009
9.045
9.431
8.930
9.323
783,707
+0.41(+4.59%)
Apr 15, 2009
8.516
8.957
8.516
8.914
768,375
+0.35(+4.10%)
Apr 14, 2009
8.895
9.177
8.501
8.563
1,167,332
-0.48(-5.29%)
Apr 13, 2009
9.238
9.308
8.914
9.042
570,561
-0.37(-3.94%)
Apr 09, 2009
8.999
9.489
8.984
9.412
619,510
+0.68(+7.73%)
Apr 08, 2009
8.543
8.764
8.516
8.737
488,193
+0.23(+2.72%)
Apr 07, 2009
8.864
8.972
8.370
8.505
821,841
-0.53(-5.81%)
Apr 06, 2009
9.096
9.181
8.814
9.030
452,642
-0.23(-2.50%)
Apr 03, 2009
9.292
9.458
9.103
9.262
447,837
-0.08(-0.91%)
Apr 02, 2009
8.891
9.590
8.837
9.347
649,163
+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
.