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, 2004
11.82
11.89
11.76
11.86
588,229
+0.04(+0.36%)
Nov 29, 2004
11.84
11.89
11.56
11.82
798,552
-0.00(-0.03%)
Nov 26, 2004
11.77
11.85
11.76
11.83
258,240
+0.07(+0.56%)
Nov 24, 2004
11.69
11.79
11.68
11.76
417,536
+0.10(+0.86%)
Nov 23, 2004
11.64
11.67
11.52
11.66
613,354
+0.08(+0.67%)
Nov 22, 2004
11.42
11.67
11.33
11.58
508,452
+0.16(+1.39%)
Nov 19, 2004
11.54
11.57
11.35
11.42
400,441
-0.14(-1.20%)
Nov 18, 2004
11.62
11.67
11.52
11.56
654,797
-0.10(-0.83%)
Nov 17, 2004
11.61
11.77
11.60
11.66
1,581,045
+0.07(+0.60%)
Nov 16, 2004
11.51
11.62
11.43
11.59
1,722,469
+0.07(+0.60%)
Nov 15, 2004
11.62
11.64
11.41
11.52
878,070
-0.08(-0.70%)
Nov 12, 2004
11.29
11.62
11.20
11.60
1,689,315
+0.36(+3.19%)
Nov 11, 2004
11.00
11.25
10.99
11.24
1,373,831
+0.19(+1.68%)
Nov 10, 2004
11.00
11.08
10.98
11.06
1,906,890
+0.00(+0.00%)
Nov 09, 2004
11.03
11.14
10.96
11.06
816,424
+0.05(+0.46%)
Nov 08, 2004
11.05
11.13
10.94
11.01
1,150,816
-0.04(-0.38%)
Nov 05, 2004
11.04
11.07
10.93
11.05
1,243,804
+0.02(+0.14%)
Nov 04, 2004
10.83
11.06
10.79
11.03
1,377,975
+0.23(+2.14%)
Nov 03, 2004
10.65
10.85
10.60
10.80
1,108,855
+0.22(+2.12%)
Nov 02, 2004
10.58
10.61
10.49
10.58
1,887,204
-0.04(-0.36%)
Nov 01, 2004
10.35
10.70
10.33
10.62
2,374,417
+0.32(+3.15%)
Oct 29, 2004
10.04
10.30
10.04
10.29
1,179,567
+0.25(+2.54%)
Oct 28, 2004
10.10
10.13
9.980
10.04
2,042,097
-0.06(-0.57%)
Oct 27, 2004
10.12
10.42
10.09
10.10
1,974,493
-5.64(-35.86%)
Oct 26, 2004
15.40
15.75
15.16
15.74
3,393,653
+0.34(+2.21%)
Oct 25, 2004
15.25
15.54
15.25
15.40
1,538,566
+0.36(+2.41%)
Oct 22, 2004
14.88
15.14
14.88
15.04
635,889
+0.15(+1.04%)
Oct 21, 2004
14.78
14.94
14.74
14.88
745,194
+0.14(+0.97%)
Oct 20, 2004
14.52
14.79
14.51
14.74
1,002,658
+0.12(+0.82%)
Oct 19, 2004
14.69
14.73
14.59
14.62
1,518,881
+0.00(+0.00%)
Oct 18, 2004
14.67
14.74
14.54
14.62
1,246,394
-0.05(-0.34%)
Oct 15, 2004
14.77
14.80
14.49
14.67
3,183,071
+0.50(+3.54%)
Oct 14, 2004
15.00
15.00
13.89
14.17
7,070,930
-2.02(-12.47%)
Oct 13, 2004
16.81
16.81
16.08
16.19
890,503
-0.54(-3.21%)
Oct 12, 2004
16.89
16.89
16.62
16.72
603,511
-0.17(-0.98%)
Oct 11, 2004
17.11
17.16
16.87
16.89
447,064
-0.13(-0.75%)
Oct 08, 2004
17.03
17.20
16.99
17.02
652,466
-0.07(-0.38%)
Oct 07, 2004
17.03
17.22
17.03
17.08
1,147,967
+0.11(+0.66%)
Oct 06, 2004
17.00
17.08
16.89
16.97
1,665,744
-0.03(-0.16%)
Oct 05, 2004
17.26
17.28
16.99
17.00
651,171
-0.22(-1.28%)
Oct 04, 2004
16.77
17.28
16.77
17.22
1,320,991
+0.50(+3.00%)
Oct 01, 2004
16.68
16.86
16.62
16.72
883,251
+0.14(+0.81%)
Sep 30, 2004
16.41
16.68
16.41
16.58
1,413,201
+0.12(+0.75%)
Sep 29, 2004
16.50
16.59
16.41
16.46
927,543
-0.01(-0.05%)
Sep 28, 2004
16.23
16.47
16.23
16.47
565,436
+0.25(+1.52%)
Sep 27, 2004
16.32
16.36
16.16
16.22
284,142
-0.10(-0.61%)
Sep 24, 2004
16.23
16.40
16.23
16.32
371,949
+0.05(+0.28%)
Sep 23, 2004
16.25
16.31
16.22
16.27
1,176,200
+0.02(+0.14%)
Sep 22, 2004
16.27
16.30
16.23
16.25
614,131
-0.04(-0.26%)
Sep 21, 2004
16.25
16.29
16.18
16.29
649,617
+0.05(+0.33%)
Sep 20, 2004
16.16
16.32
16.16
16.24
569,580
+0.09(+0.55%)
Sep 17, 2004
16.29
16.31
16.07
16.15
598,590
+0.01(+0.07%)
Sep 16, 2004
16.25
16.35
16.10
16.14
304,087
-0.09(-0.55%)
Sep 15, 2004
16.22
16.29
16.16
16.23
758,145
-0.02(-0.09%)
Sep 14, 2004
16.29
16.35
16.23
16.24
413,133
-0.11(-0.66%)
Sep 13, 2004
16.25
16.42
16.25
16.35
723,696
+0.14(+0.88%)
Sep 10, 2004
16.08
16.21
15.89
16.21
386,454
+0.14(+0.87%)
Sep 09, 2004
15.98
16.16
15.98
16.07
914,333
+0.07(+0.41%)
Sep 08, 2004
16.20
16.22
15.99
16.00
1,329,539
-0.18(-1.12%)
Sep 07, 2004
16.00
16.22
16.00
16.18
635,112
+0.26(+1.62%)
Sep 03, 2004
16.20
16.22
15.81
15.93
1,563,173
-0.25(-1.55%)
Sep 02, 2004
16.41
16.64
16.03
16.18
4,374,813
+1.12(+7.44%)
Sep 01, 2004
15.11
15.23
14.96
15.06
600,144
-0.11(-0.74%)
Aug 31, 2004
14.78
15.22
14.78
15.17
365,215
+0.37(+2.50%)
Aug 30, 2004
15.13
15.16
14.79
14.80
169,915
-0.42(-2.79%)
Aug 27, 2004
15.13
15.25
15.13
15.22
221,460
+0.05(+0.31%)
Aug 26, 2004
15.07
15.20
15.03
15.18
142,977
+0.04(+0.26%)
Aug 25, 2004
15.25
15.25
14.88
15.14
247,362
-0.11(-0.73%)
Aug 24, 2004
14.87
15.28
14.87
15.25
732,502
+0.38(+2.54%)
Aug 23, 2004
15.01
15.05
14.78
14.87
195,558
-0.18(-1.21%)
Aug 20, 2004
14.71
15.05
14.69
15.05
165,771
+0.32(+2.20%)
Aug 19, 2004
15.05
15.06
14.72
14.73
314,188
-0.37(-2.45%)
Aug 18, 2004
14.55
15.13
14.48
15.10
383,087
+0.49(+3.38%)
Aug 17, 2004
14.67
14.71
14.50
14.61
260,572
-0.10(-0.71%)
Aug 16, 2004
14.28
14.73
14.28
14.71
281,293
+0.40(+2.81%)
Aug 13, 2004
14.07
14.38
14.07
14.31
190,378
+0.19(+1.31%)
Aug 12, 2004
14.45
14.47
14.11
14.12
373,762
-0.37(-2.58%)
Aug 11, 2004
14.32
14.51
13.95
14.50
355,890
+0.18(+1.24%)
Aug 10, 2004
13.93
14.32
13.93
14.32
139,869
+0.39(+2.77%)
Aug 09, 2004
14.01
14.14
13.88
13.93
200,220
-0.04(-0.30%)
Aug 06, 2004
14.40
14.41
13.98
13.98
326,880
-0.45(-3.10%)
Aug 05, 2004
14.79
14.81
14.42
14.42
288,545
-0.39(-2.61%)
Aug 04, 2004
14.53
14.84
14.41
14.81
322,218
+0.30(+2.10%)
Aug 03, 2004
14.83
14.83
14.49
14.50
215,502
-0.36(-2.42%)
Aug 02, 2004
14.67
14.86
14.44
14.86
305,382
+0.15(+1.00%)
Jul 30, 2004
14.67
14.76
14.59
14.72
159,296
+0.01(+0.05%)
Jul 29, 2004
14.46
14.72
14.36
14.71
348,120
+0.32(+2.25%)
Jul 28, 2004
14.55
14.62
14.27
14.39
364,956
-0.21(-1.43%)
Jul 27, 2004
14.21
14.66
14.21
14.59
317,815
+0.34(+2.38%)
Jul 26, 2004
14.43
14.50
14.11
14.25
374,539
-0.18(-1.23%)
Jul 23, 2004
14.42
14.59
14.26
14.43
353,041
+0.01(+0.08%)
Jul 22, 2004
14.63
14.63
14.28
14.42
338,018
-0.26(-1.79%)
Jul 21, 2004
14.88
14.94
14.68
14.68
652,466
-0.18(-1.20%)
Jul 20, 2004
14.63
14.86
14.54
14.86
772,909
+0.24(+1.64%)
Jul 19, 2004
14.59
14.67
14.40
14.62
905,008
+0.03(+0.21%)
Jul 16, 2004
14.50
14.66
14.38
14.59
477,111
+0.15(+1.04%)
Jul 15, 2004
14.48
14.52
14.42
14.44
396,815
+0.02(+0.13%)
Jul 14, 2004
14.27
14.56
14.17
14.42
652,466
+0.15(+1.06%)
Jul 13, 2004
14.09
14.38
14.01
14.27
892,575
+0.49(+3.59%)
Jul 12, 2004
13.79
13.86
13.69
13.78
177,427
-0.02(-0.17%)
Jul 09, 2004
13.63
13.82
13.57
13.80
152,043
+0.08(+0.56%)
Jul 08, 2004
13.82
13.89
13.69
13.72
369,359
-0.14(-1.00%)
Jul 07, 2004
13.78
13.96
13.74
13.86
303,828
+0.13(+0.93%)
Jul 06, 2004
13.78
13.81
13.73
13.73
315,224
-0.07(-0.53%)
Jul 02, 2004
13.78
13.82
13.67
13.81
138,833
+0.02(+0.17%)
Jul 01, 2004
13.84
13.86
13.65
13.78
493,947
-0.04(-0.28%)
Jun 30, 2004
13.81
13.89
13.74
13.82
525,288
+0.02(+0.17%)
Jun 29, 2004
13.67
13.84
13.66
13.80
345,788
+0.15(+1.10%)
Jun 28, 2004
13.80
13.88
13.55
13.65
350,710
-0.13(-0.95%)
Jun 25, 2004
13.68
13.96
13.67
13.78
550,672
+0.00(+0.00%)
Jun 24, 2004
13.67
13.80
13.65
13.78
378,943
+0.12(+0.85%)
Jun 23, 2004
13.55
13.70
13.49
13.66
490,579
+0.16(+1.17%)
Jun 22, 2004
13.51
13.56
13.32
13.50
590,301
-0.07(-0.48%)
Jun 21, 2004
13.58
13.61
13.28
13.57
170,951
-0.01(-0.06%)
Jun 18, 2004
13.73
13.73
13.41
13.58
332,579
-0.15(-1.12%)
Jun 17, 2004
13.23
13.73
13.09
13.73
314,706
+0.48(+3.61%)
Jun 16, 2004
13.43
13.43
13.13
13.25
191,932
-0.06(-0.43%)
Jun 15, 2004
13.11
13.32
13.11
13.31
259,794
+0.25(+1.95%)
Jun 14, 2004
13.31
13.31
13.05
13.06
256,168
-0.24(-1.83%)
Jun 10, 2004
13.13
13.43
13.13
13.30
351,746
+0.17(+1.29%)
Jun 09, 2004
13.32
13.35
13.13
13.13
343,716
-0.19(-1.42%)
Jun 08, 2004
13.17
13.39
13.17
13.32
178,722
+0.07(+0.49%)
Jun 07, 2004
12.89
13.28
12.86
13.25
210,322
+0.47(+3.72%)
Jun 04, 2004
12.86
12.93
12.70
12.78
183,384
+0.10(+0.79%)
Jun 03, 2004
12.83
12.89
12.67
12.68
221,201
-0.20(-1.53%)
Jun 02, 2004
12.86
12.89
12.78
12.88
148,935
+0.04(+0.30%)
Jun 01, 2004
12.68
12.88
12.61
12.84
306,159
+0.21(+1.68%)
May 28, 2004
12.72
12.72
12.54
12.62
142,977
-0.10(-0.76%)
May 27, 2004
12.70
12.76
12.55
12.72
147,899
+0.03(+0.24%)
May 26, 2004
12.74
12.74
12.50
12.69
193,486
-0.05(-0.39%)
May 25, 2004
12.55
12.78
12.50
12.74
470,376
+0.20(+1.57%)
May 24, 2004
12.44
12.83
12.44
12.54
211,876
+0.26(+2.11%)
May 21, 2004
12.34
12.51
12.15
12.28
156,187
+0.04(+0.35%)
May 20, 2004
12.29
12.34
12.15
12.24
177,945
-0.05(-0.44%)
May 19, 2004
12.20
12.46
12.18
12.30
340,608
+0.18(+1.50%)
May 18, 2004
11.91
12.12
11.79
12.12
153,597
+0.25(+2.15%)
May 17, 2004
12.12
12.12
11.78
11.86
277,926
-0.36(-2.94%)
May 14, 2004
12.55
12.62
12.18
12.22
245,289
-0.37(-2.91%)
May 13, 2004
12.49
12.62
12.29
12.59
399,923
+0.08(+0.68%)
May 12, 2004
12.46
12.51
12.13
12.50
413,133
+0.02(+0.15%)
May 11, 2004
12.16
12.50
12.13
12.48
217,316
+0.37(+3.06%)
May 10, 2004
12.28
12.35
12.01
12.11
268,860
-0.22(-1.82%)
May 07, 2004
12.74
12.85
12.32
12.34
461,310
-0.50(-3.88%)
May 06, 2004
12.97
12.97
12.44
12.83
309,008
-0.14(-1.07%)
May 05, 2004
12.95
13.18
12.86
12.97
260,313
+0.05(+0.39%)
May 04, 2004
12.78
12.99
12.78
12.92
494,983
+0.12(+0.97%)
May 03, 2004
12.99
13.01
12.80
12.80
475,815
-0.15(-1.19%)
Apr 30, 2004
13.22
13.26
12.82
12.95
294,244
-0.25(-1.90%)
Apr 29, 2004
13.42
13.51
13.03
13.20
247,880
-0.21(-1.58%)
Apr 28, 2004
13.79
13.79
13.40
13.42
404,586
-0.44(-3.15%)
Apr 27, 2004
13.89
13.95
13.78
13.85
308,490
-0.04(-0.31%)
Apr 26, 2004
14.04
14.16
13.79
13.89
171,728
-0.12(-0.83%)
Apr 23, 2004
14.21
14.21
13.92
14.01
239,850
-0.25(-1.73%)
Apr 22, 2004
13.81
14.26
13.77
14.26
597,554
+0.44(+3.16%)
Apr 21, 2004
13.70
13.82
13.54
13.82
526,065
+0.14(+0.99%)
Apr 20, 2004
13.39
13.76
13.39
13.69
733,020
+0.27(+2.01%)
Apr 19, 2004
13.57
13.63
13.36
13.42
620,347
-0.20(-1.45%)
Apr 16, 2004
13.70
13.73
13.56
13.61
422,976
-0.08(-0.62%)
Apr 15, 2004
13.65
13.76
13.63
13.70
334,651
+0.03(+0.20%)
Apr 14, 2004
13.76
13.79
13.45
13.67
363,402
-0.08(-0.62%)
Apr 13, 2004
13.90
14.06
13.71
13.76
1,221,528
+0.17(+1.25%)
Apr 12, 2004
13.57
13.66
13.49
13.59
233,375
-0.00(-0.03%)
Apr 08, 2004
13.69
13.69
13.21
13.59
314,188
+0.02(+0.11%)
Apr 07, 2004
13.35
13.63
13.20
13.57
313,929
+0.26(+1.97%)
Apr 06, 2004
13.39
13.46
13.31
13.31
245,289
-0.10(-0.78%)
Apr 05, 2004
13.30
13.50
13.24
13.42
369,100
+0.14(+1.02%)
Apr 02, 2004
13.18
13.30
13.13
13.28
354,336
+0.16(+1.24%)
Apr 01, 2004
13.16
13.25
13.08
13.12
357,962
-0.00(-0.03%)
Mar 31, 2004
13.05
13.20
13.01
13.12
326,362
+0.01(+0.06%)
Mar 30, 2004
13.01
13.11
12.94
13.11
224,309
+0.15(+1.19%)
Mar 29, 2004
12.74
12.99
12.74
12.96
328,693
+0.29(+2.32%)
Mar 26, 2004
12.49
12.79
12.45
12.67
365,474
+0.20(+1.61%)
Mar 25, 2004
11.86
12.51
11.81
12.47
710,227
+0.69(+5.87%)
Mar 24, 2004
11.78
11.81
11.58
11.78
359,516
-0.00(-0.03%)
Mar 23, 2004
11.85
11.89
11.78
11.78
310,562
-0.00(-0.03%)
Mar 22, 2004
12.13
12.13
11.78
11.78
503,530
-0.35(-2.90%)
Mar 19, 2004
12.20
12.25
12.06
12.13
588,229
+0.01(+0.10%)
Mar 18, 2004
12.18
12.26
12.05
12.12
249,434
-0.06(-0.48%)
Mar 17, 2004
11.99
12.20
11.99
12.18
199,702
+0.33(+2.80%)
Mar 16, 2004
12.10
12.17
11.83
11.85
237,260
-0.16(-1.32%)
Mar 15, 2004
12.32
12.32
11.93
12.01
575,537
-0.37(-2.99%)
Mar 12, 2004
11.88
12.38
11.83
12.38
196,853
+0.56(+4.70%)
Mar 11, 2004
12.01
12.42
11.82
11.82
214,207
-0.21(-1.73%)
Mar 10, 2004
12.47
12.54
11.98
12.03
195,817
-0.44(-3.53%)
Mar 09, 2004
12.67
12.70
12.43
12.47
139,092
-0.21(-1.64%)
Mar 08, 2004
12.69
12.79
12.66
12.68
240,368
-0.06(-0.48%)
Mar 05, 2004
12.53
12.76
12.49
12.74
238,037
+0.14(+1.07%)
Mar 04, 2004
12.44
12.62
12.35
12.61
211,876
+0.16(+1.30%)
Mar 03, 2004
12.41
12.54
12.16
12.44
196,853
-0.01(-0.06%)
Mar 02, 2004
12.55
12.57
12.41
12.45
185,715
-0.07(-0.56%)
Mar 01, 2004
12.41
12.65
12.35
12.52
293,726
+0.07(+0.59%)
Feb 27, 2004
12.18
12.47
12.15
12.45
347,861
+0.24(+1.93%)
Feb 26, 2004
12.29
12.33
12.20
12.21
221,201
-0.12(-0.94%)
Feb 25, 2004
12.12
12.35
12.02
12.33
437,222
+0.21(+1.72%)
Feb 24, 2004
12.08
12.28
12.00
12.12
269,119
+0.01(+0.10%)
Feb 23, 2004
12.35
12.37
12.10
12.11
258,240
-0.16(-1.32%)
Feb 20, 2004
12.57
12.57
12.22
12.27
294,762
-0.22(-1.76%)
Feb 19, 2004
12.61
12.69
12.48
12.49
343,198
-0.04(-0.31%)
Feb 18, 2004
12.73
12.73
12.45
12.53
124,846
-0.16(-1.28%)
Feb 17, 2004
12.68
12.76
12.64
12.69
314,188
+0.10(+0.83%)
Feb 13, 2004
12.76
12.84
12.56
12.59
321,182
-0.27(-2.10%)
Feb 12, 2004
12.68
12.88
12.66
12.86
406,917
+0.15(+1.22%)
Feb 11, 2004
12.48
12.70
12.43
12.70
428,674
+0.22(+1.79%)
Feb 10, 2004
12.39
12.48
12.34
12.48
403,290
+0.07(+0.53%)
Feb 09, 2004
12.41
12.54
12.35
12.41
192,968
+0.04(+0.31%)
Feb 06, 2004
12.08
12.45
12.03
12.37
183,643
+0.27(+2.23%)
Feb 05, 2004
12.12
12.19
12.06
12.10
288,027
+0.07(+0.58%)
Feb 04, 2004
11.65
12.17
11.64
12.03
873,667
+0.39(+3.35%)
Feb 03, 2004
11.58
11.70
11.52
11.64
450,691
+0.06(+0.53%)
Feb 02, 2004
11.90
11.90
11.56
11.58
260,313
-0.32(-2.66%)
Jan 30, 2004
11.81
11.90
11.70
11.90
188,047
+0.10(+0.85%)
Jan 29, 2004
11.94
12.05
11.72
11.80
304,087
-0.10(-0.88%)
Jan 28, 2004
12.18
12.21
11.84
11.90
321,182
-0.26(-2.13%)
Jan 27, 2004
12.12
12.22
12.06
12.16
197,889
+0.00(+0.00%)
Jan 26, 2004
12.16
12.22
11.97
12.16
339,572
-0.04(-0.32%)
Jan 23, 2004
12.29
12.30
12.06
12.20
379,202
-0.09(-0.75%)
Jan 22, 2004
12.47
12.49
12.29
12.29
391,894
-0.18(-1.42%)
Jan 21, 2004
12.66
12.66
12.43
12.47
352,005
-0.15(-1.19%)
Jan 20, 2004
12.49
12.71
12.43
12.62
744,417
+0.11(+0.86%)
Jan 16, 2004
12.59
12.64
12.47
12.51
304,605
-0.04(-0.31%)
Jan 15, 2004
12.66
12.71
12.51
12.55
224,568
-0.15(-1.16%)
Jan 14, 2004
12.62
12.74
12.60
12.70
247,880
+0.05(+0.43%)
Jan 13, 2004
12.73
12.73
12.43
12.64
295,021
-0.08(-0.67%)
Jan 12, 2004
12.78
12.89
12.67
12.73
283,106
-0.04(-0.30%)
Jan 09, 2004
12.99
13.07
12.77
12.77
267,306
-0.38(-2.88%)
Jan 08, 2004
12.93
13.15
12.91
13.15
230,007
+0.25(+1.95%)
Jan 07, 2004
12.93
13.01
12.74
12.89
369,618
-0.05(-0.39%)
Jan 06, 2004
13.16
13.18
12.95
12.95
289,582
-0.17(-1.32%)
Jan 05, 2004
13.17
13.17
13.08
13.12
410,802
-0.02(-0.15%)
Jan 02, 2004
13.30
13.30
13.08
13.14
354,077
-0.13(-0.96%)
Dec 31, 2003
13.63
13.67
13.20
13.27
431,523
-0.40(-2.94%)
Dec 30, 2003
13.59
13.68
13.59
13.67
248,139
-0.02(-0.11%)
Dec 29, 2003
13.47
13.78
13.46
13.68
478,924
+0.24(+1.75%)
Dec 26, 2003
13.18
13.45
13.18
13.45
83,403
+0.31(+2.38%)
Dec 24, 2003
13.39
13.39
13.13
13.13
71,488
-0.31(-2.30%)
Dec 23, 2003
13.10
13.44
13.10
13.44
244,512
+0.39(+3.02%)
Dec 22, 2003
13.16
13.16
13.05
13.05
165,512
-0.08(-0.59%)
Dec 19, 2003
13.13
13.13
12.94
13.13
227,676
+0.00(+0.00%)
Dec 18, 2003
13.13
13.20
13.06
13.13
171,210
+0.00(+0.03%)
Dec 17, 2003
13.03
13.13
12.99
13.12
165,771
+0.04(+0.32%)
Dec 16, 2003
12.98
13.07
12.93
13.08
170,692
+0.11(+0.86%)
Dec 15, 2003
13.10
13.13
12.97
12.97
457,943
+0.10(+0.78%)
Dec 12, 2003
12.89
12.95
12.83
12.87
207,991
-0.06(-0.48%)
Dec 11, 2003
12.77
13.01
12.73
12.93
341,385
+0.16(+1.24%)
Dec 10, 2003
12.89
12.90
12.72
12.77
216,798
-0.08(-0.66%)
Dec 09, 2003
13.08
13.08
12.82
12.86
180,276
-0.21(-1.60%)
Dec 08, 2003
12.91
13.08
12.88
13.06
316,001
+0.22(+1.68%)
Dec 05, 2003
12.59
12.78
12.59
12.85
248,139
+0.19(+1.46%)
Dec 04, 2003
12.61
12.70
12.39
12.66
176,132
+0.04(+0.31%)
Dec 03, 2003
12.77
12.83
12.62
12.62
360,034
-0.12(-0.97%)
Dec 02, 2003
12.69
12.76
12.69
12.75
169,138
+0.10(+0.76%)
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
.