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 28, 2008
8.524
8.995
8.420
8.995
222,040
+0.37(+4.25%)
Nov 26, 2008
7.517
8.671
7.490
8.628
984,774
+0.86(+11.08%)
Nov 25, 2008
7.571
7.771
7.281
7.768
767,261
+0.36(+4.79%)
Nov 24, 2008
7.034
7.547
6.613
7.412
841,646
+0.57(+8.35%)
Nov 21, 2008
6.416
6.856
6.057
6.841
933,433
+0.55(+8.71%)
Nov 20, 2008
6.907
6.945
6.281
6.293
990,724
-0.77(-10.93%)
Nov 19, 2008
7.876
7.903
7.053
7.065
605,356
-0.85(-10.78%)
Nov 18, 2008
7.945
8.347
7.520
7.918
522,722
+0.02(+0.20%)
Nov 17, 2008
7.891
8.266
7.632
7.903
470,142
-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
774,328
+0.84(+10.40%)
Nov 12, 2008
8.686
8.706
8.034
8.053
489,934
-0.78(-8.87%)
Nov 11, 2008
8.756
9.211
8.459
8.837
398,604
+0.00(+0.04%)
Nov 10, 2008
9.262
9.347
8.702
8.833
424,157
-0.20(-2.22%)
Nov 07, 2008
8.702
9.069
8.574
9.034
0
+0.43(+5.03%)
Nov 06, 2008
9.069
9.173
8.574
8.601
976,504
-0.57(-6.23%)
Nov 05, 2008
9.146
9.663
9.084
9.173
740,514
-0.14(-1.49%)
Nov 04, 2008
9.211
9.626
9.042
9.312
783,635
+0.31(+3.47%)
Nov 03, 2008
8.783
9.227
8.489
8.999
539,266
+0.17(+1.92%)
Oct 31, 2008
8.246
8.972
8.100
8.829
0
+0.42(+5.00%)
Oct 30, 2008
8.293
8.601
8.049
8.408
615,311
+0.25(+3.13%)
Oct 29, 2008
7.474
8.432
7.451
8.154
1,129,638
+0.67(+8.98%)
Oct 28, 2008
6.729
7.482
6.428
7.482
1,810,980
+0.96(+14.74%)
Oct 27, 2008
6.690
7.007
6.494
6.521
556,250
-0.30(-4.36%)
Oct 24, 2008
6.590
7.084
6.389
6.818
591,252
-0.29(-4.13%)
Oct 23, 2008
7.258
7.478
6.640
7.111
735,562
-0.10(-1.34%)
Oct 22, 2008
7.571
7.571
6.949
7.208
791,094
-0.51(-6.60%)
Oct 21, 2008
7.100
7.995
7.100
7.717
1,408,929
-0.32(-3.99%)
Oct 20, 2008
7.424
8.073
7.289
8.038
1,811,703
+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
7.825
6.760
7.721
1,926,999
+0.68(+9.71%)
Oct 15, 2008
7.818
7.818
7.038
7.038
1,088,069
-0.78(-9.93%)
Oct 14, 2008
8.358
8.358
7.602
7.814
969,588
-0.31(-3.85%)
Oct 13, 2008
7.436
8.127
7.080
8.127
747,793
+1.00(+14.03%)
Oct 10, 2008
6.671
7.528
6.285
7.127
0
+0.08(+1.15%)
Oct 09, 2008
7.771
7.883
6.968
7.046
815,984
-0.62(-8.11%)
Oct 08, 2008
7.698
8.208
7.505
7.667
1,302,461
-0.33(-4.15%)
Oct 07, 2008
8.752
8.806
7.976
7.999
1,011,268
-0.71(-8.12%)
Oct 06, 2008
7.953
8.837
7.953
8.706
2,035,143
-0.03(-0.35%)
Oct 03, 2008
8.968
9.265
8.717
8.737
0
-0.12(-1.39%)
Oct 02, 2008
9.215
9.292
8.818
8.860
1,087,245
-0.44(-4.69%)
Oct 01, 2008
8.810
9.333
8.775
9.296
754,683
+0.41(+4.65%)
Sep 30, 2008
9.069
9.238
8.843
8.883
1,349,930
-0.02(-0.26%)
Sep 29, 2008
10.14
10.15
8.764
8.906
974,333
-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
701,274
+0.21(+2.08%)
Sep 24, 2008
10.28
10.31
10.01
10.02
657,361
-0.27(-2.59%)
Sep 23, 2008
10.88
10.88
10.25
10.29
730,956
-0.49(-4.55%)
Sep 22, 2008
11.13
11.32
10.70
10.78
557,038
-0.44(-3.92%)
Sep 19, 2008
10.42
12.01
9.987
11.22
0
+0.18(+1.61%)
Sep 18, 2008
10.03
11.17
0.0077
11.04
1,378,693
+1.17(+11.85%)
Sep 17, 2008
10.57
10.57
9.740
9.872
704,763
-0.85(-7.96%)
Sep 16, 2008
10.18
10.72
9.976
10.72
867,803
+0.30(+2.89%)
Sep 15, 2008
10.81
10.94
10.28
10.42
693,092
-0.52(-4.76%)
Sep 12, 2008
11.01
11.21
10.84
10.94
0
-0.14(-1.29%)
Sep 11, 2008
10.83
11.10
10.54
11.09
450,173
+0.14(+1.23%)
Sep 10, 2008
10.56
11.05
10.55
10.95
580,031
+0.54(+5.15%)
Sep 09, 2008
10.69
10.94
10.33
10.42
902,336
-0.29(-2.70%)
Sep 08, 2008
10.75
10.80
10.53
10.71
560,630
+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
10.38
10.52
682,396
-0.25(-2.33%)
Sep 03, 2008
10.94
11.07
10.57
10.77
932,847
-0.15(-1.34%)
Sep 02, 2008
10.88
11.33
10.67
10.92
704,222
+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
381,433
+0.06(+0.58%)
Aug 27, 2008
10.33
10.88
10.33
10.73
512,003
+0.36(+3.46%)
Aug 26, 2008
10.30
10.47
10.23
10.37
422,685
+0.05(+0.45%)
Aug 25, 2008
10.65
10.65
10.16
10.32
546,560
-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
423,289
-0.06(-0.58%)
Aug 20, 2008
10.50
10.90
10.45
10.68
1,471,580
+0.21(+2.03%)
Aug 19, 2008
10.57
10.66
10.27
10.47
764,793
-0.19(-1.78%)
Aug 18, 2008
10.60
10.81
10.52
10.66
881,956
+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
588,831
+0.27(+2.54%)
Aug 13, 2008
10.37
10.61
10.30
10.48
826,711
+0.06(+0.56%)
Aug 12, 2008
10.27
10.44
10.16
10.42
549,453
+0.09(+0.86%)
Aug 11, 2008
10.11
10.42
10.11
10.33
615,321
+0.25(+2.45%)
Aug 08, 2008
9.825
10.19
9.733
10.09
562,563
+0.34(+3.44%)
Aug 07, 2008
9.818
9.922
9.594
9.752
614,759
-0.10(-1.02%)
Aug 06, 2008
9.736
9.972
9.721
9.852
844,718
+0.05(+0.47%)
Aug 05, 2008
9.729
9.829
9.640
9.806
804,396
+0.17(+1.72%)
Aug 04, 2008
9.864
9.883
9.636
9.640
1,118,116
-0.21(-2.12%)
Aug 01, 2008
9.972
9.980
9.756
9.848
647,347
-0.06(-0.62%)
Jul 31, 2008
10.05
10.11
9.806
9.910
653,670
-0.30(-2.95%)
Jul 30, 2008
9.995
10.22
9.926
10.21
759,656
+0.30(+3.00%)
Jul 29, 2008
9.914
10.10
9.725
9.914
1,176,434
-0.13(-1.27%)
Jul 28, 2008
10.19
10.25
9.845
10.04
795,946
-0.15(-1.44%)
Jul 25, 2008
10.23
10.44
10.05
10.19
730,987
+0.15(+1.46%)
Jul 24, 2008
10.49
10.51
9.941
10.04
1,224,680
-0.43(-4.09%)
Jul 23, 2008
12.10
12.10
10.38
10.47
1,551,490
-1.67(-13.77%)
Jul 22, 2008
11.76
12.35
11.19
12.14
1,510,429
-0.53(-4.14%)
Jul 21, 2008
12.31
12.87
12.23
12.67
566,826
+0.48(+3.93%)
Jul 18, 2008
12.50
12.57
12.11
12.19
796,355
-0.30(-2.41%)
Jul 17, 2008
12.37
12.49
12.18
12.49
544,350
+0.15(+1.19%)
Jul 16, 2008
12.15
12.35
11.95
12.34
510,765
+0.22(+1.81%)
Jul 15, 2008
12.13
12.34
11.82
12.12
456,841
-0.13(-1.04%)
Jul 14, 2008
12.45
12.54
12.08
12.25
583,015
-0.07(-0.56%)
Jul 11, 2008
11.98
12.41
11.91
12.32
801,629
+0.22(+1.85%)
Jul 10, 2008
11.75
12.21
11.61
12.10
525,840
+0.43(+3.67%)
Jul 09, 2008
11.93
12.03
11.62
11.67
498,187
-0.21(-1.79%)
Jul 08, 2008
11.60
11.93
11.45
11.88
598,272
+0.31(+2.67%)
Jul 07, 2008
11.70
11.94
11.44
11.57
453,380
-0.08(-0.73%)
Jul 04, 2008
11.61
11.84
11.46
11.66
352,655
+0.00(+0.00%)
Jul 03, 2008
11.61
11.84
11.46
11.66
352,655
+0.05(+0.43%)
Jul 02, 2008
12.18
12.23
11.53
11.61
758,304
-0.66(-5.41%)
Jul 01, 2008
12.32
12.36
11.94
12.27
532,173
-0.16(-1.30%)
Jun 30, 2008
12.45
12.57
12.33
12.43
555,100
-0.03(-0.28%)
Jun 27, 2008
12.62
12.68
12.26
12.47
1,451,894
-0.14(-1.10%)
Jun 26, 2008
12.76
12.81
12.52
12.60
481,435
-0.29(-2.25%)
Jun 25, 2008
13.01
13.01
12.64
12.89
890,193
-0.08(-0.65%)
Jun 24, 2008
13.58
13.58
12.98
12.98
589,082
-0.61(-4.49%)
Jun 23, 2008
13.58
13.74
13.54
13.59
371,950
+0.06(+0.46%)
Jun 20, 2008
13.59
13.84
13.41
13.53
1,033,536
-0.02(-0.17%)
Jun 19, 2008
13.41
13.56
13.31
13.55
367,904
+0.17(+1.24%)
Jun 18, 2008
13.38
13.47
13.12
13.38
320,864
-0.01(-0.06%)
Jun 17, 2008
13.53
13.62
13.34
13.39
238,833
-0.15(-1.08%)
Jun 16, 2008
13.40
13.65
13.19
13.54
314,049
+0.12(+0.86%)
Jun 13, 2008
13.27
13.46
13.14
13.42
815,158
+0.22(+1.67%)
Jun 12, 2008
13.36
13.71
13.18
13.20
442,698
-0.06(-0.47%)
Jun 11, 2008
13.59
13.65
13.26
13.27
445,011
-0.39(-2.88%)
Jun 10, 2008
13.73
13.82
13.53
13.66
649,852
-0.06(-0.45%)
Jun 09, 2008
13.44
13.86
13.44
13.72
635,046
+0.28(+2.07%)
Jun 06, 2008
13.77
13.91
13.42
13.44
465,559
-0.45(-3.22%)
Jun 05, 2008
13.35
13.89
13.35
13.89
437,828
+0.58(+4.32%)
Jun 04, 2008
13.38
13.47
13.18
13.32
406,444
-0.12(-0.92%)
Jun 03, 2008
13.74
13.74
13.27
13.44
699,005
-0.19(-1.42%)
Jun 02, 2008
13.81
13.84
13.35
13.63
526,405
-0.19(-1.34%)
May 30, 2008
13.78
13.89
13.66
13.82
591,532
+0.04(+0.28%)
May 29, 2008
13.76
14.11
13.62
13.78
512,588
-0.04(-0.28%)
May 28, 2008
13.63
13.85
13.54
13.82
295,790
+0.26(+1.94%)
May 27, 2008
13.35
13.58
13.26
13.55
478,449
+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
849,806
-0.49(-3.51%)
May 22, 2008
13.79
14.07
13.76
13.84
545,086
+0.11(+0.79%)
May 21, 2008
13.89
14.18
13.63
13.74
551,220
-0.08(-0.59%)
May 20, 2008
13.77
13.82
13.57
13.82
537,263
+0.00(+0.03%)
May 19, 2008
13.93
14.11
13.60
13.81
393,407
-0.11(-0.80%)
May 16, 2008
13.98
13.98
13.59
13.93
521,641
+0.05(+0.33%)
May 15, 2008
13.96
14.02
13.63
13.88
694,835
-0.04(-0.30%)
May 14, 2008
13.98
14.18
13.80
13.92
741,763
+0.00(+0.00%)
May 13, 2008
13.78
13.96
13.50
13.92
522,950
+0.26(+1.89%)
May 12, 2008
13.46
13.71
13.31
13.66
860,799
+0.29(+2.19%)
May 09, 2008
13.29
13.46
13.06
13.37
274,576
+0.05(+0.38%)
May 08, 2008
13.16
13.47
13.13
13.32
633,704
+0.15(+1.11%)
May 07, 2008
13.07
13.63
12.99
13.17
740,444
+0.14(+1.07%)
May 06, 2008
12.97
13.29
12.93
13.03
778,389
+0.05(+0.42%)
May 05, 2008
12.80
13.13
12.75
12.98
836,541
+0.24(+1.85%)
May 02, 2008
12.80
12.97
12.59
12.74
466,259
+0.02(+0.18%)
May 01, 2008
12.51
12.82
12.41
12.72
526,944
+0.22(+1.79%)
Apr 30, 2008
12.44
12.74
12.40
12.50
633,585
+0.12(+0.97%)
Apr 29, 2008
12.35
12.74
12.33
12.38
891,048
+0.05(+0.38%)
Apr 28, 2008
12.47
12.48
12.24
12.33
845,006
-0.16(-1.27%)
Apr 25, 2008
12.41
12.59
12.29
12.49
572,147
+0.11(+0.90%)
Apr 24, 2008
12.13
12.48
11.88
12.38
963,272
+0.49(+4.09%)
Apr 23, 2008
12.33
12.33
11.76
11.89
638,823
-0.39(-3.18%)
Apr 22, 2008
12.22
12.64
12.16
12.28
688,991
+0.38(+3.18%)
Apr 21, 2008
11.83
12.08
11.80
11.90
288,408
-0.02(-0.13%)
Apr 18, 2008
12.02
12.02
11.68
11.92
656,874
+0.18(+1.51%)
Apr 17, 2008
12.01
12.16
11.74
11.74
489,566
-0.36(-2.94%)
Apr 16, 2008
11.71
12.12
11.70
12.10
386,725
+0.49(+4.19%)
Apr 15, 2008
11.30
11.69
11.27
11.61
390,729
+0.36(+3.23%)
Apr 14, 2008
11.28
11.43
11.12
11.25
408,978
-0.07(-0.58%)
Apr 11, 2008
11.75
11.75
11.24
11.31
446,044
-0.56(-4.71%)
Apr 10, 2008
11.52
11.94
11.38
11.87
382,000
+0.37(+3.19%)
Apr 09, 2008
11.82
11.98
11.35
11.50
425,516
-0.38(-3.22%)
Apr 08, 2008
11.86
11.91
11.60
11.89
454,851
-0.04(-0.36%)
Apr 07, 2008
12.07
12.24
11.91
11.93
514,168
-0.03(-0.29%)
Apr 04, 2008
11.85
12.15
11.60
11.96
409,211
+0.07(+0.62%)
Apr 03, 2008
11.85
12.00
11.70
11.89
487,489
-0.05(-0.45%)
Apr 02, 2008
11.52
12.06
11.52
11.94
734,083
+0.30(+2.55%)
Apr 01, 2008
11.36
11.67
11.19
11.65
841,457
+0.51(+4.58%)
Mar 31, 2008
11.40
11.40
11.00
11.14
844,169
-0.22(-1.97%)
Mar 28, 2008
11.27
11.56
11.21
11.36
568,691
+0.08(+0.72%)
Mar 27, 2008
11.59
11.63
11.23
11.28
379,992
-0.28(-2.44%)
Mar 26, 2008
11.23
11.56
11.15
11.56
592,136
+0.26(+2.32%)
Mar 25, 2008
11.05
11.35
11.04
11.30
388,022
+0.27(+2.45%)
Mar 24, 2008
10.60
11.17
10.58
11.03
480,852
+0.45(+4.23%)
Mar 21, 2008
10.78
10.83
10.48
10.58
1,820,223
+0.00(+0.00%)
Mar 20, 2008
10.78
10.83
10.48
10.58
1,820,223
-0.03(-0.25%)
Mar 19, 2008
11.11
11.22
10.57
10.61
859,452
-0.40(-3.65%)
Mar 18, 2008
10.51
11.06
10.49
11.01
624,105
+0.51(+4.85%)
Mar 17, 2008
10.46
10.74
10.22
10.50
547,586
-0.22(-2.05%)
Mar 14, 2008
11.27
11.27
10.56
10.72
390,094
-0.43(-3.84%)
Mar 13, 2008
10.68
11.16
10.44
11.15
381,288
+0.32(+2.96%)
Mar 12, 2008
10.84
11.12
10.75
10.83
377,920
+0.00(+0.00%)
Mar 11, 2008
10.59
10.88
10.52
10.83
658,447
+0.56(+5.41%)
Mar 10, 2008
10.70
10.72
10.25
10.27
442,159
-0.36(-3.41%)
Mar 07, 2008
10.76
11.05
10.44
10.64
766,202
-0.26(-2.37%)
Mar 06, 2008
11.13
11.20
10.83
10.89
560,016
-0.32(-2.86%)
Mar 05, 2008
11.33
11.37
11.10
11.21
348,909
-0.03(-0.24%)
Mar 04, 2008
11.06
11.31
10.91
11.24
591,877
+0.05(+0.41%)
Mar 03, 2008
11.12
11.32
10.96
11.20
577,428
+0.10(+0.94%)
Feb 29, 2008
11.74
11.74
11.04
11.09
664,016
-0.72(-6.08%)
Feb 28, 2008
11.62
11.94
11.49
11.81
480,759
+0.14(+1.16%)
Feb 27, 2008
11.72
12.01
11.62
11.67
420,401
-0.14(-1.21%)
Feb 26, 2008
11.91
12.01
11.77
11.82
551,727
-0.15(-1.23%)
Feb 25, 2008
11.35
12.05
11.14
11.96
649,557
+0.60(+5.30%)
Feb 22, 2008
11.35
11.42
10.98
11.36
418,740
+0.02(+0.14%)
Feb 21, 2008
11.79
11.94
11.24
11.35
470,652
-0.38(-3.26%)
Feb 20, 2008
11.19
11.73
11.13
11.73
480,070
+0.48(+4.26%)
Feb 19, 2008
11.61
11.69
11.19
11.25
519,569
-0.18(-1.59%)
Feb 18, 2008
11.21
11.47
11.08
11.43
0
+0.00(+0.00%)
Feb 15, 2008
11.21
11.47
11.08
11.43
389,835
+0.15(+1.37%)
Feb 14, 2008
11.67
11.71
11.14
11.28
545,990
-0.39(-3.31%)
Feb 13, 2008
11.32
11.68
11.22
11.66
401,492
+0.52(+4.64%)
Feb 12, 2008
11.25
11.40
11.03
11.15
409,003
-0.11(-0.96%)
Feb 11, 2008
11.00
11.35
10.84
11.25
643,682
+0.23(+2.07%)
Feb 08, 2008
11.05
11.27
10.91
11.03
500,593
-0.03(-0.31%)
Feb 07, 2008
10.91
11.27
10.80
11.06
551,468
+0.12(+1.13%)
Feb 06, 2008
10.86
11.20
10.62
10.94
688,494
+0.18(+1.65%)
Feb 05, 2008
11.04
11.31
10.72
10.76
773,714
-0.27(-2.48%)
Feb 04, 2008
11.08
11.19
10.91
11.03
634,875
-0.12(-1.04%)
Feb 01, 2008
10.84
11.21
10.75
11.15
727,674
+0.34(+3.14%)
Jan 31, 2008
10.37
10.91
10.30
10.81
827,850
+0.25(+2.38%)
Jan 30, 2008
10.84
11.13
10.50
10.56
733,565
-0.29(-2.67%)
Jan 29, 2008
10.67
10.89
10.41
10.85
525,825
+0.30(+2.89%)
Jan 28, 2008
10.28
10.54
10.08
10.54
483,862
+0.20(+1.98%)
Jan 25, 2008
10.37
10.64
10.22
10.34
471,711
+0.06(+0.56%)
Jan 24, 2008
10.25
10.59
10.10
10.28
775,527
+0.13(+1.25%)
Jan 23, 2008
9.393
10.18
9.181
10.15
1,072,372
+0.51(+5.33%)
Jan 22, 2008
9.099
9.833
9.099
9.640
767,134
+0.15(+1.55%)
Jan 21, 2008
9.671
9.980
9.292
9.493
0
+0.00(+0.00%)
Jan 18, 2008
9.671
9.980
9.292
9.493
852,717
-0.18(-1.84%)
Jan 17, 2008
10.17
10.17
9.652
9.671
859,711
-0.41(-4.10%)
Jan 16, 2008
10.12
10.35
9.868
10.08
831,858
+0.04(+0.38%)
Jan 15, 2008
10.16
10.20
10.01
10.05
539,812
-0.24(-2.33%)
Jan 14, 2008
10.03
10.36
9.995
10.28
296,534
+0.34(+3.42%)
Jan 11, 2008
10.21
10.21
9.929
9.945
497,073
-0.34(-3.30%)
Jan 10, 2008
10.16
10.44
9.918
10.28
758,431
+0.03(+0.26%)
Jan 09, 2008
9.845
10.29
9.837
10.26
759,985
+0.33(+3.34%)
Jan 08, 2008
10.22
10.44
9.914
9.926
743,667
-0.27(-2.61%)
Jan 07, 2008
10.31
10.33
9.972
10.19
739,522
-0.05(-0.53%)
Jan 04, 2008
10.61
10.64
10.23
10.25
577,242
-0.49(-4.53%)
Jan 03, 2008
10.76
10.92
10.72
10.73
366,782
-0.03(-0.29%)
Jan 02, 2008
11.25
11.25
10.71
10.76
425,840
-0.43(-3.83%)
Jan 01, 2008
11.32
11.36
10.98
11.19
0
+0.00(+0.00%)
Dec 31, 2007
11.32
11.36
10.98
11.19
422,473
-0.22(-1.96%)
Dec 28, 2007
11.62
11.67
11.36
11.42
335,699
-0.02(-0.13%)
Dec 27, 2007
11.54
11.64
11.36
11.43
657,152
-0.15(-1.33%)
Dec 26, 2007
11.57
11.67
11.49
11.59
347,614
-0.09(-0.76%)
Dec 24, 2007
11.43
11.74
11.30
11.67
147,904
+0.27(+2.33%)
Dec 21, 2007
11.20
11.41
11.03
11.41
1,089,209
+0.54(+4.97%)
Dec 20, 2007
10.86
10.92
10.48
10.87
453,297
+0.14(+1.26%)
Dec 19, 2007
10.67
10.84
10.61
10.73
618,815
-0.04(-0.39%)
Dec 18, 2007
10.87
11.00
10.57
10.77
776,573
+0.02(+0.18%)
Dec 17, 2007
11.00
11.11
10.76
10.76
517,536
-0.25(-2.31%)
Dec 14, 2007
11.14
11.21
11.00
11.01
435,025
-0.24(-2.09%)
Dec 13, 2007
11.06
11.32
11.06
11.25
478,682
+0.04(+0.38%)
Dec 12, 2007
11.42
11.47
11.00
11.20
711,420
+0.08(+0.73%)
Dec 11, 2007
11.52
11.60
11.08
11.12
798,062
-0.34(-2.93%)
Dec 10, 2007
11.55
11.58
11.37
11.46
1,030,410
-0.09(-0.80%)
Dec 07, 2007
11.62
11.64
11.44
11.55
517,795
-0.03(-0.23%)
Dec 06, 2007
11.39
11.61
11.39
11.58
884,577
+0.21(+1.83%)
Dec 05, 2007
11.57
11.57
11.27
11.37
950,370
+0.02(+0.14%)
Dec 04, 2007
11.35
11.44
11.17
11.35
711,547
+0.01(+0.07%)
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
.