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 (%)
Jun 30, 2010
9.576
9.673
9.381
9.576
9,343
+0.17(+1.82%)
Jun 29, 2010
9.404
9.525
9.331
9.404
513
-0.23(-2.38%)
Jun 25, 2010
9.634
9.661
9.311
9.634
886,114
+0.30(+3.21%)
Jun 24, 2010
9.334
9.634
9.323
9.334
498
-0.34(-3.54%)
Jun 23, 2010
9.747
9.903
9.578
9.677
536,683
-0.12(-1.19%)
Jun 22, 2010
9.794
10.16
9.770
9.794
2,445
-0.15(-1.49%)
Jun 21, 2010
10.15
10.24
9.856
9.942
355,339
-0.00(-0.04%)
Jun 18, 2010
9.946
10.18
9.864
9.946
807,054
-0.16(-1.58%)
Jun 17, 2010
10.11
10.25
9.903
10.11
204,036
-0.04(-0.35%)
Jun 16, 2010
10.08
10.22
10.04
10.14
321,397
-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
343,298
-0.07(-0.70%)
Jun 11, 2010
9.809
10.05
9.805
10.03
255,051
+0.05(+0.55%)
Jun 10, 2010
9.977
9.981
9.693
9.977
3,951
+0.45(+4.70%)
Jun 09, 2010
9.576
9.751
9.428
9.529
609,979
+0.02(+0.20%)
Jun 08, 2010
9.568
9.747
9.401
9.510
798,974
-0.05(-0.53%)
Jun 07, 2010
9.852
9.856
9.541
9.560
435,869
-0.20(-2.03%)
Jun 04, 2010
9.759
10.40
9.739
9.759
606,717
-0.88(-8.27%)
Jun 03, 2010
10.64
10.65
10.31
10.64
676,133
+0.33(+3.25%)
Jun 02, 2010
10.30
10.31
9.856
10.30
373,211
+0.42(+4.25%)
Jun 01, 2010
9.883
10.32
9.883
9.883
3,447
-0.44(-4.23%)
May 28, 2010
10.32
10.74
10.28
10.32
462,386
-0.41(-3.84%)
May 27, 2010
10.23
10.74
10.17
10.73
510,500
+0.79(+7.91%)
May 26, 2010
9.946
10.21
9.884
9.946
3,471
-0.04(-0.43%)
May 25, 2010
9.589
10.02
9.538
9.988
435,050
+0.01(+0.12%)
May 24, 2010
10.13
10.31
9.962
9.977
378,481
-0.23(-2.28%)
May 21, 2010
9.794
10.28
9.752
10.21
536,148
+0.13(+1.31%)
May 20, 2010
10.24
10.45
10.05
10.08
586,770
-0.72(-6.68%)
May 19, 2010
10.91
11.02
10.64
10.80
386,641
-0.17(-1.59%)
May 18, 2010
11.33
11.41
10.95
10.97
545,567
-0.25(-2.24%)
May 17, 2010
11.33
11.45
10.90
11.23
473,462
-0.02(-0.17%)
May 14, 2010
11.24
11.48
11.07
11.24
562,813
-0.31(-2.72%)
May 13, 2010
11.43
11.66
11.40
11.56
447,868
+0.05(+0.44%)
May 12, 2010
11.10
11.52
11.05
11.51
496,485
+0.41(+3.70%)
May 11, 2010
11.09
11.24
11.06
11.10
514,466
+0.11(+1.02%)
May 10, 2010
10.88
11.02
10.83
10.98
639,328
+0.52(+4.93%)
May 07, 2010
10.73
10.73
10.07
10.47
1,152,355
-0.28(-2.56%)
May 06, 2010
11.40
11.48
10.32
10.74
745,829
-0.68(-5.94%)
May 05, 2010
11.45
11.56
11.40
11.42
589,171
-0.09(-0.81%)
May 04, 2010
11.59
11.61
11.44
11.52
527,699
-0.31(-2.59%)
May 03, 2010
11.60
11.84
11.51
11.82
450,906
+0.33(+2.83%)
Apr 30, 2010
12.02
12.10
11.49
11.50
692,275
-0.50(-4.14%)
Apr 29, 2010
11.62
12.01
11.54
11.99
598,133
+0.46(+3.97%)
Apr 28, 2010
11.44
11.59
11.40
11.54
478,311
+0.17(+1.54%)
Apr 27, 2010
11.81
11.82
11.35
11.36
697,764
-0.54(-4.53%)
Apr 26, 2010
11.70
12.04
11.67
11.90
512,514
+0.19(+1.59%)
Apr 23, 2010
11.55
11.73
11.42
11.71
512,854
+0.19(+1.62%)
Apr 22, 2010
11.07
11.58
11.03
11.53
955,139
+0.35(+3.12%)
Apr 21, 2010
11.11
11.18
10.98
11.18
433,294
+0.06(+0.52%)
Apr 20, 2010
10.95
11.24
10.83
11.12
704,652
+0.33(+3.09%)
Apr 19, 2010
10.81
10.88
10.57
10.79
358,857
-0.10(-0.93%)
Apr 16, 2010
10.94
11.02
10.76
10.89
320,979
-0.09(-0.81%)
Apr 15, 2010
11.00
11.09
10.95
10.98
286,397
-0.07(-0.67%)
Apr 14, 2010
10.95
11.05
10.86
11.05
260,317
+0.15(+1.35%)
Apr 13, 2010
10.88
10.92
10.79
10.90
260,697
-0.03(-0.25%)
Apr 12, 2010
10.75
10.98
10.72
10.93
846,665
+0.21(+1.99%)
Apr 09, 2010
10.63
10.72
10.60
10.72
324,440
+0.08(+0.73%)
Apr 08, 2010
10.71
10.76
10.60
10.64
486,504
-0.14(-1.33%)
Apr 07, 2010
10.83
10.90
10.69
10.78
311,068
-0.11(-1.00%)
Apr 06, 2010
10.69
10.92
10.69
10.89
479,391
+0.17(+1.63%)
Apr 05, 2010
10.60
10.79
10.50
10.72
371,482
+0.15(+1.39%)
Apr 01, 2010
10.45
10.57
10.57
10.57
877,904
+0.18(+1.75%)
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%)
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
.