Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Masco Corp (NY: MAS )

69.25 +0.29 (+0.42%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 7.454 7.736 7.385 7.667 3,568,676 +0.22(+2.96%)
Dec 30, 2008 7.268 7.447 7.199 7.447 3,371,477 +0.21(+2.85%)
Dec 29, 2008 7.289 7.371 7.075 7.240 4,295,280 -0.08(-1.04%)
Dec 26, 2008 7.309 7.440 7.192 7.316 2,474,457 -0.05(-0.65%)
Dec 24, 2008 7.468 7.468 7.289 7.364 1,376,423 +0.07(+0.94%)
Dec 23, 2008 7.592 7.661 7.213 7.295 5,523,409 -0.27(-3.55%)
Dec 22, 2008 8.026 8.046 7.385 7.564 8,421,668 -0.48(-5.91%)
Dec 19, 2008 7.785 8.081 7.667 8.040 13,883,928 +0.32(+4.20%)
Dec 18, 2008 7.564 7.750 7.413 7.716 10,800,032 +0.22(+2.94%)
Dec 17, 2008 7.419 7.619 7.137 7.495 11,230,330 -0.12(-1.63%)
Dec 16, 2008 6.958 7.619 6.834 7.619 7,871,481 +0.87(+12.86%)
Dec 15, 2008 7.089 7.123 6.655 6.751 4,980,741 -0.28(-4.02%)
Dec 12, 2008 6.551 7.109 6.531 7.034 5,837,833 +0.32(+4.83%)
Dec 11, 2008 6.992 7.123 6.634 6.710 5,986,310 -0.35(-4.98%)
Dec 10, 2008 7.075 7.123 6.889 7.061 7,236,829 +0.06(+0.79%)
Dec 09, 2008 7.227 7.419 6.882 7.006 5,382,227 -0.27(-3.69%)
Dec 08, 2008 7.213 7.337 7.006 7.275 7,614,287 +0.26(+3.73%)
Dec 05, 2008 6.737 7.116 6.545 7.013 7,390,427 +0.20(+2.93%)
Dec 04, 2008 6.345 7.364 6.338 6.813 11,711,859 +0.36(+5.55%)
Dec 03, 2008 6.228 6.682 6.069 6.455 9,152,190 +0.16(+2.52%)
Dec 02, 2008 5.987 6.372 5.987 6.297 9,261,106 +0.39(+6.65%)
Dec 01, 2008 6.551 6.572 5.883 5.904 9,654,140 -0.70(-10.54%)
Nov 28, 2008 6.283 6.703 6.262 6.600 4,643,917 +0.30(+4.70%)
Nov 26, 2008 5.559 6.424 5.497 6.303 10,591,894 +0.68(+12.00%)
Nov 25, 2008 5.642 5.966 5.477 5.628 15,808,386 +0.13(+2.38%)
Nov 24, 2008 5.201 5.594 5.077 5.497 14,488,817 +0.37(+7.26%)
Nov 21, 2008 5.346 5.353 4.698 5.125 13,872,311 -0.11(-2.11%)
Nov 20, 2008 5.187 5.770 5.119 5.236 16,864,934 -0.09(-1.68%)
Nov 19, 2008 5.422 5.601 5.318 5.325 15,973,620 -0.21(-3.74%)
Nov 18, 2008 5.394 5.580 5.305 5.532 13,059,783 +0.12(+2.16%)
Nov 17, 2008 5.243 5.573 5.174 5.415 12,333,578 +0.12(+2.21%)
Nov 14, 2008 5.511 5.718 5.298 5.298 0 -0.32(-5.76%)
Nov 13, 2008 5.222 5.621 4.919 5.621 11,320,559 +0.42(+8.08%)
Nov 12, 2008 5.546 5.573 5.174 5.201 7,643,512 -0.45(-7.93%)
Nov 11, 2008 5.752 5.759 5.222 5.649 15,883,911 -0.19(-3.19%)
Nov 10, 2008 6.193 6.262 5.732 5.835 10,112,275 -0.23(-3.75%)
Nov 07, 2008 6.076 6.207 5.856 6.062 7,987,308 -0.02(-0.34%)
Nov 06, 2008 6.551 6.607 6.028 6.083 10,554,176 -0.52(-7.92%)
Nov 05, 2008 6.999 7.144 6.565 6.607 9,195,579 -0.33(-4.77%)
Nov 04, 2008 7.082 7.123 6.779 6.937 10,264,712 +0.05(+0.70%)
Nov 03, 2008 6.958 7.054 6.786 6.889 9,839,177 -0.10(-1.48%)
Oct 31, 2008 6.944 7.151 6.827 6.992 14,805,529 +0.01(+0.10%)
Oct 30, 2008 7.130 7.406 6.868 6.985 11,735,034 +0.06(+0.80%)
Oct 29, 2008 6.875 7.171 6.627 6.930 18,291,888 +0.05(+0.70%)
Oct 28, 2008 6.910 6.910 5.918 6.882 23,077,468 +0.08(+1.22%)
Oct 27, 2008 6.896 7.330 6.765 6.799 16,026,524 -0.29(-4.08%)
Oct 24, 2008 6.875 7.419 6.772 7.089 11,524,827 -0.34(-4.63%)
Oct 23, 2008 7.950 8.012 7.034 7.433 15,891,758 -0.45(-5.76%)
Oct 22, 2008 8.749 8.790 7.743 7.888 11,467,695 -0.93(-10.55%)
Oct 21, 2008 9.183 9.569 8.804 8.818 8,388,384 -0.49(-5.26%)
Oct 20, 2008 9.107 9.376 8.887 9.307 6,554,034 +0.30(+3.29%)
Oct 17, 2008 8.687 9.369 8.687 9.011 10,677,649 +0.06(+0.62%)
Oct 16, 2008 8.728 9.052 8.253 8.956 14,282,397 +0.18(+2.04%)
Oct 15, 2008 9.638 9.638 8.680 8.777 11,050,661 -0.86(-8.93%)
Oct 14, 2008 10.03 10.04 9.348 9.638 12,533,737 +0.08(+0.87%)
Oct 13, 2008 9.528 9.769 9.121 9.555 19,564,064 +0.48(+5.24%)
Oct 10, 2008 9.059 9.789 8.288 9.080 0 -0.21(-2.30%)
Oct 09, 2008 10.35 10.53 9.135 9.293 14,964,234 -1.10(-10.60%)
Oct 08, 2008 10.51 11.21 10.40 10.40 15,132,278 -0.61(-5.51%)
Oct 07, 2008 11.35 11.72 10.95 11.00 12,312,485 -0.27(-2.38%)
Oct 06, 2008 10.75 11.37 10.47 11.27 12,406,117 +0.16(+1.43%)
Oct 03, 2008 11.86 12.04 11.04 11.11 0 -0.49(-4.22%)
Oct 02, 2008 12.21 12.22 11.60 11.60 8,951,381 -0.70(-5.71%)
Oct 01, 2008 12.37 12.43 12.00 12.30 9,370,921 -0.06(-0.45%)
Sep 30, 2008 12.60 12.84 12.30 12.36 8,065,236 +0.01(+0.06%)
Sep 29, 2008 12.81 13.02 12.13 12.35 8,445,506 -0.72(-5.53%)
Sep 26, 2008 12.70 13.09 12.49 13.08 0 +0.25(+1.99%)
Sep 25, 2008 12.57 12.93 12.49 12.82 6,861,595 +0.44(+3.56%)
Sep 24, 2008 12.32 12.67 12.17 12.38 6,327,580 +0.37(+3.10%)
Sep 23, 2008 12.33 12.79 11.92 12.01 6,783,991 -0.30(-2.46%)
Sep 22, 2008 13.10 13.25 12.25 12.31 6,549,300 -0.97(-7.31%)
Sep 19, 2008 13.83 15.16 12.48 13.28 0 +0.19(+1.42%)
Sep 18, 2008 12.28 13.35 11.81 13.10 11,294,283 +0.78(+6.32%)
Sep 17, 2008 12.61 12.62 12.21 12.32 10,852,272 -0.68(-5.20%)
Sep 16, 2008 12.21 13.04 11.71 12.99 9,010,283 +0.17(+1.34%)
Sep 15, 2008 12.43 13.25 12.35 12.82 10,631,603 -0.37(-2.82%)
Sep 12, 2008 13.18 13.28 13.02 13.19 7,514,234 -0.10(-0.78%)
Sep 11, 2008 12.92 13.30 12.79 13.30 7,512,851 +0.20(+1.52%)
Sep 10, 2008 13.21 13.25 12.77 13.10 7,065,091 +0.03(+0.21%)
Sep 09, 2008 13.73 13.74 12.81 13.07 13,720,517 -0.56(-4.14%)
Sep 08, 2008 13.62 14.07 13.40 13.63 15,061,759 +1.05(+8.38%)
Sep 05, 2008 12.88 13.05 12.14 12.58 0 -0.52(-3.95%)
Sep 04, 2008 13.45 13.51 12.85 13.10 7,602,741 -0.45(-3.35%)
Sep 03, 2008 13.42 13.84 13.35 13.55 9,238,206 +0.05(+0.36%)
Sep 02, 2008 13.43 13.72 13.12 13.50 9,812,776 +0.37(+2.83%)
Aug 29, 2008 13.21 13.36 13.10 13.13 0 -0.20(-1.50%)
Aug 28, 2008 12.80 13.40 12.75 13.33 6,855,989 +0.59(+4.65%)
Aug 27, 2008 12.39 12.84 12.38 12.74 4,235,092 +0.35(+2.84%)
Aug 26, 2008 12.37 12.57 12.27 12.39 3,536,419 +0.03(+0.28%)
Aug 25, 2008 12.53 12.59 12.23 12.35 6,328,831 -0.25(-1.97%)
Aug 22, 2008 12.40 12.64 12.26 12.60 0 +0.34(+2.75%)
Aug 21, 2008 11.99 12.37 11.84 12.26 6,256,311 -0.01(-0.11%)
Aug 20, 2008 12.09 12.28 11.88 12.28 5,209,150 +0.18(+1.48%)
Aug 19, 2008 12.34 12.34 11.88 12.10 5,807,353 -0.32(-2.61%)
Aug 18, 2008 12.85 12.90 12.36 12.42 5,764,989 -0.43(-3.32%)
Aug 15, 2008 12.98 13.37 12.42 12.85 0 +0.45(+3.67%)
Aug 14, 2008 11.65 12.44 11.61 12.39 9,186,404 +0.64(+5.45%)
Aug 13, 2008 12.02 12.15 11.59 11.75 6,686,723 -0.35(-2.90%)
Aug 12, 2008 12.42 12.46 11.99 12.10 7,038,781 -0.39(-3.14%)
Aug 11, 2008 12.31 12.76 12.15 12.50 7,909,339 +0.15(+1.23%)
Aug 08, 2008 11.72 12.70 11.70 12.35 13,453,342 +0.61(+5.16%)
Aug 07, 2008 11.57 11.94 11.37 11.74 7,169,795 +0.10(+0.89%)
Aug 06, 2008 11.84 11.84 11.44 11.64 6,805,998 -0.19(-1.57%)
Aug 05, 2008 11.68 11.89 11.43 11.82 7,184,870 +0.43(+3.81%)
Aug 04, 2008 11.45 11.50 11.13 11.39 5,062,897 -0.08(-0.66%)
Aug 01, 2008 11.19 11.62 11.09 11.46 6,692,588 +0.10(+0.91%)
Jul 31, 2008 11.15 11.69 11.11 11.36 10,272,025 +0.10(+0.92%)
Jul 30, 2008 11.36 11.57 10.86 11.26 10,270,408 -0.14(-1.27%)
Jul 29, 2008 11.40 11.48 10.55 11.40 11,575,563 +0.87(+8.24%)
Jul 28, 2008 10.88 11.04 10.51 10.53 6,919,005 -0.37(-3.41%)
Jul 25, 2008 10.81 11.15 10.74 10.91 5,780,606 +0.05(+0.44%)
Jul 24, 2008 11.59 11.66 10.81 10.86 8,365,564 -0.76(-6.52%)
Jul 23, 2008 11.57 12.02 11.38 11.61 10,335,507 +0.05(+0.42%)
Jul 22, 2008 10.86 11.76 10.71 11.57 8,013,668 +0.71(+6.54%)
Jul 21, 2008 11.26 11.42 10.81 10.86 6,983,091 -0.43(-3.78%)
Jul 18, 2008 11.01 11.40 10.72 11.28 10,025,592 +0.34(+3.15%)
Jul 17, 2008 10.68 11.05 10.26 10.94 11,894,479 +0.25(+2.32%)
Jul 16, 2008 9.590 10.71 9.555 10.69 14,035,037 +1.10(+11.49%)
Jul 15, 2008 9.679 9.893 9.300 9.590 12,727,988 -0.19(-1.90%)
Jul 14, 2008 10.08 10.21 9.748 9.776 9,653,202 -0.20(-2.00%)
Jul 11, 2008 10.00 10.20 9.886 9.975 14,423,752 -0.13(-1.30%)
Jul 10, 2008 10.02 10.24 9.927 10.11 9,582,109 +0.10(+1.03%)
Jul 09, 2008 10.75 10.80 9.996 10.00 8,280,597 -0.71(-6.62%)
Jul 08, 2008 10.28 10.73 10.12 10.71 6,027,236 +0.45(+4.36%)
Jul 07, 2008 10.40 10.45 10.12 10.26 6,340,953 -0.01(-0.13%)
Jul 04, 2008 10.34 10.53 10.20 10.28 5,116,937 +0.00(+0.00%)
Jul 03, 2008 10.34 10.53 10.20 10.28 5,116,937 +0.01(+0.07%)
Jul 02, 2008 10.82 10.84 10.19 10.27 9,422,785 -0.59(-5.45%)
Jul 01, 2008 9.851 10.95 9.803 10.86 17,790,910 +0.03(+0.25%)
Jun 30, 2008 11.00 11.62 10.44 10.84 7,293,775 -0.13(-1.19%)
Jun 27, 2008 11.13 11.15 10.80 10.97 8,597,132 -0.09(-0.81%)
Jun 26, 2008 10.55 11.25 10.55 11.06 7,565,678 -0.27(-2.37%)
Jun 25, 2008 11.46 11.73 11.22 11.33 7,038,504 +0.03(+0.24%)
Jun 24, 2008 11.15 11.57 11.01 11.30 7,958,366 +0.06(+0.49%)
Jun 23, 2008 11.54 11.62 11.15 11.24 7,380,590 -0.23(-1.98%)
Jun 20, 2008 11.44 11.59 11.21 11.47 10,048,343 -0.23(-2.00%)
Jun 19, 2008 11.65 11.84 11.50 11.70 9,729,648 -0.05(-0.41%)
Jun 18, 2008 12.00 12.09 11.69 11.75 6,243,706 -0.31(-2.57%)
Jun 17, 2008 11.88 12.26 11.77 12.06 4,685,763 -0.16(-1.30%)
Jun 16, 2008 12.12 12.32 12.05 12.22 3,780,209 +0.00(+0.00%)
Jun 13, 2008 11.80 12.24 11.79 12.22 6,341,338 +0.50(+4.23%)
Jun 12, 2008 11.78 12.03 11.60 11.73 6,171,697 +0.03(+0.24%)
Jun 11, 2008 11.90 12.03 11.68 11.70 6,506,659 -0.32(-2.69%)
Jun 10, 2008 11.82 12.17 11.66 12.02 6,515,901 +0.17(+1.40%)
Jun 09, 2008 11.90 12.10 11.70 11.86 4,546,590 +0.02(+0.17%)
Jun 06, 2008 12.23 12.37 11.81 11.84 7,553,434 -0.54(-4.40%)
Jun 05, 2008 12.59 12.70 12.25 12.38 7,908,844 -0.13(-1.05%)
Jun 04, 2008 12.40 12.68 12.35 12.51 6,948,459 +0.08(+0.61%)
Jun 03, 2008 12.46 12.54 12.28 12.43 6,613,526 +0.00(+0.00%)
Jun 02, 2008 12.77 12.77 12.32 12.43 4,924,228 -0.34(-2.64%)
May 30, 2008 12.80 12.97 12.68 12.77 7,025,326 -0.03(-0.21%)
May 29, 2008 12.61 12.93 12.45 12.80 7,242,682 +0.19(+1.47%)
May 28, 2008 12.21 12.81 12.21 12.61 10,624,549 +0.42(+3.45%)
May 27, 2008 12.28 12.33 12.01 12.19 6,496,577 -0.11(-0.90%)
May 26, 2008 12.36 12.44 12.26 12.30 0 +0.00(+0.00%)
May 23, 2008 12.36 12.44 12.26 12.30 5,346,965 -0.09(-0.72%)
May 22, 2008 12.39 12.50 12.35 12.39 5,879,144 +0.04(+0.34%)
May 21, 2008 13.00 13.03 12.30 12.35 12,063,938 -0.64(-4.93%)
May 20, 2008 13.26 13.26 12.89 12.99 9,161,686 -0.34(-2.58%)
May 19, 2008 13.39 13.57 13.25 13.34 5,077,072 -0.08(-0.56%)
May 16, 2008 13.34 13.74 13.14 13.41 6,620,971 +0.03(+0.21%)
May 15, 2008 12.92 13.41 12.92 13.39 8,536,407 +0.56(+4.35%)
May 14, 2008 12.79 13.07 12.73 12.83 9,571,982 +0.07(+0.54%)
May 13, 2008 12.72 12.92 12.63 12.76 4,232,721 -0.04(-0.32%)
May 12, 2008 12.63 12.81 12.48 12.80 4,595,566 +0.26(+2.09%)
May 09, 2008 12.61 12.69 12.45 12.54 3,043,778 -0.13(-1.03%)
May 08, 2008 12.85 12.87 12.54 12.67 6,486,270 -0.11(-0.86%)
May 07, 2008 12.89 13.03 12.74 12.78 8,403,186 -0.27(-2.06%)
May 06, 2008 12.97 13.11 12.78 13.05 6,574,234 +0.05(+0.37%)
May 05, 2008 12.85 13.07 12.70 13.00 6,847,167 +0.19(+1.45%)
May 02, 2008 13.01 13.01 12.70 12.81 4,993,014 +0.01(+0.05%)
May 01, 2008 12.62 12.92 12.41 12.81 6,108,102 +0.26(+2.09%)
Apr 30, 2008 12.78 12.94 12.50 12.54 6,677,928 -0.30(-2.36%)
Apr 29, 2008 12.54 13.20 12.30 12.85 15,444,630 -0.72(-5.33%)
Apr 28, 2008 13.14 13.70 13.06 13.57 7,973,384 +0.37(+2.76%)
Apr 25, 2008 13.10 13.29 12.91 13.21 3,655,906 +0.14(+1.11%)
Apr 24, 2008 13.00 13.13 12.72 13.06 7,272,805 +0.13(+1.01%)
Apr 23, 2008 13.46 13.46 12.84 12.93 5,463,496 -0.45(-3.40%)
Apr 22, 2008 13.70 13.70 13.31 13.39 4,099,875 -0.33(-2.41%)
Apr 21, 2008 13.78 13.81 13.59 13.72 3,890,577 -0.16(-1.14%)
Apr 18, 2008 13.83 14.02 13.77 13.87 5,997,721 +0.24(+1.77%)
Apr 17, 2008 13.56 13.67 13.47 13.63 4,584,739 -0.02(-0.15%)
Apr 16, 2008 13.16 13.65 13.08 13.65 6,044,196 +0.66(+5.09%)
Apr 15, 2008 13.01 13.16 12.78 12.99 5,174,148 +0.02(+0.16%)
Apr 14, 2008 13.12 13.16 12.92 12.97 3,038,038 -0.14(-1.05%)
Apr 11, 2008 13.08 13.54 13.05 13.11 5,284,836 -0.16(-1.19%)
Apr 10, 2008 13.19 13.39 13.00 13.27 5,114,720 +0.19(+1.48%)
Apr 09, 2008 13.27 13.37 12.99 13.08 8,235,202 -0.33(-2.47%)
Apr 08, 2008 13.65 13.65 13.31 13.41 6,836,494 -0.28(-2.01%)
Apr 07, 2008 13.87 13.91 13.58 13.68 4,601,307 -0.06(-0.45%)
Apr 04, 2008 14.01 14.03 13.70 13.74 4,738,197 -0.27(-1.92%)
Apr 03, 2008 14.23 14.25 13.85 14.01 5,656,650 -0.28(-1.98%)
Apr 02, 2008 14.43 14.56 14.23 14.29 9,113,287 -0.03(-0.24%)
Apr 01, 2008 13.83 14.38 13.74 14.33 7,681,768 +0.67(+4.89%)
Mar 31, 2008 13.35 13.74 13.26 13.66 7,678,402 +0.38(+2.85%)
Mar 28, 2008 13.80 13.90 13.25 13.28 8,705,070 -0.36(-2.63%)
Mar 27, 2008 13.56 13.90 13.56 13.64 6,578,579 -0.01(-0.10%)
Mar 26, 2008 14.14 14.14 13.56 13.65 5,852,330 -0.37(-2.65%)
Mar 25, 2008 14.08 14.27 13.87 14.03 4,318,490 -0.10(-0.68%)
Mar 24, 2008 13.54 14.22 13.39 14.12 8,823,173 +0.67(+4.97%)
Mar 21, 2008 13.03 13.48 12.92 13.45 9,198,970 -0.00(-0.01%)
Mar 20, 2008 13.03 13.48 12.92 13.46 9,198,970 +0.48(+3.73%)
Mar 19, 2008 13.73 14.01 12.96 12.97 9,722,910 -0.66(-4.85%)
Mar 18, 2008 13.06 13.65 12.97 13.63 11,036,432 +0.90(+7.09%)
Mar 17, 2008 12.25 12.97 12.25 12.73 7,771,926 +0.16(+1.26%)
Mar 14, 2008 13.04 13.04 12.35 12.57 6,285,603 -0.35(-2.72%)
Mar 13, 2008 12.64 13.02 12.43 12.92 8,379,855 +0.12(+0.97%)
Mar 12, 2008 13.14 13.14 12.72 12.80 9,345,289 -0.29(-2.21%)
Mar 11, 2008 12.90 13.10 12.48 13.09 8,555,158 +0.52(+4.11%)
Mar 10, 2008 12.81 12.86 12.46 12.57 6,086,820 -0.20(-1.56%)
Mar 07, 2008 12.45 12.98 12.45 12.77 8,367,516 +0.22(+1.76%)
Mar 06, 2008 12.99 13.00 12.54 12.55 5,950,649 -0.52(-4.00%)
Mar 05, 2008 13.20 13.34 12.97 13.08 7,793,714 -0.06(-0.47%)
Mar 04, 2008 12.90 13.25 12.84 13.14 7,780,930 +0.09(+0.69%)
Mar 03, 2008 12.91 13.36 12.82 13.05 7,778,916 +0.17(+1.34%)
Feb 29, 2008 13.33 13.40 12.80 12.88 9,256,014 -0.61(-4.55%)
Feb 28, 2008 13.61 13.71 13.29 13.49 7,294,010 -0.22(-1.61%)
Feb 27, 2008 13.38 13.79 13.36 13.71 9,380,111 +0.27(+2.00%)
Feb 26, 2008 13.36 13.53 13.18 13.44 21,607,392 -0.06(-0.46%)
Feb 25, 2008 13.30 13.55 13.11 13.50 8,226,771 +0.23(+1.71%)
Feb 22, 2008 13.02 13.28 12.88 13.28 8,426,921 +0.29(+2.23%)
Feb 21, 2008 13.14 13.19 12.92 12.99 8,970,466 -0.10(-0.74%)
Feb 20, 2008 12.74 13.24 12.67 13.08 7,292,318 +0.25(+1.93%)
Feb 19, 2008 13.45 13.45 12.79 12.83 10,236,590 -0.36(-2.72%)
Feb 18, 2008 13.25 13.36 13.07 13.19 0 +0.00(+0.00%)
Feb 15, 2008 13.25 13.36 13.07 13.19 6,586,384 -0.10(-0.73%)
Feb 14, 2008 13.54 13.71 13.17 13.29 7,404,775 -0.27(-1.98%)
Feb 13, 2008 13.10 13.72 13.10 13.56 11,276,762 +0.21(+1.60%)
Feb 12, 2008 13.23 13.76 13.12 13.34 29,403,226 -1.65(-10.98%)
Feb 11, 2008 14.65 15.12 14.01 14.99 8,735,247 +0.48(+3.32%)
Feb 08, 2008 14.77 14.89 14.34 14.51 5,320,970 -0.37(-2.45%)
Feb 07, 2008 14.83 15.13 14.66 14.87 5,719,853 +0.03(+0.23%)
Feb 06, 2008 15.02 15.33 14.76 14.84 5,709,053 -0.08(-0.51%)
Feb 05, 2008 14.96 15.42 14.85 14.91 6,905,362 -0.34(-2.26%)
Feb 04, 2008 16.01 16.01 15.17 15.26 5,888,945 -0.81(-5.06%)
Feb 01, 2008 15.82 16.15 15.58 16.07 8,374,580 +0.28(+1.74%)
Jan 31, 2008 14.81 16.19 14.68 15.80 18,060,160 +0.68(+4.51%)
Jan 30, 2008 15.02 15.64 14.88 15.11 8,044,896 -0.01(-0.05%)
Jan 29, 2008 14.92 15.20 14.75 15.12 7,668,093 +0.24(+1.62%)
Jan 28, 2008 14.23 14.92 14.16 14.88 9,491,420 +0.14(+0.93%)
Jan 25, 2008 15.24 15.76 14.61 14.74 11,200,288 -0.30(-1.97%)
Jan 24, 2008 15.09 15.34 14.52 15.04 11,551,847 +0.05(+0.32%)
Jan 23, 2008 13.12 15.05 12.90 14.99 17,521,168 +1.48(+10.96%)
Jan 22, 2008 12.35 13.98 12.35 13.51 12,956,276 +0.52(+4.03%)
Jan 21, 2008 13.04 13.64 12.74 12.99 0 +0.00(+0.00%)
Jan 18, 2008 13.04 13.64 12.74 12.99 9,352,009 +0.06(+0.48%)
Jan 17, 2008 13.41 13.56 12.87 12.92 8,892,534 -0.47(-3.50%)
Jan 16, 2008 13.04 13.80 12.94 13.39 9,766,685 +0.27(+2.05%)
Jan 15, 2008 13.45 13.60 13.10 13.12 6,358,529 -0.52(-3.79%)
Jan 14, 2008 13.67 13.81 13.45 13.64 4,995,656 +0.10(+0.76%)
Jan 11, 2008 13.62 13.84 13.41 13.54 7,234,563 -0.29(-2.09%)
Jan 10, 2008 13.43 14.12 13.35 13.83 8,998,794 +0.24(+1.77%)
Jan 09, 2008 13.25 13.63 13.03 13.59 9,191,673 +0.35(+2.66%)
Jan 08, 2008 13.92 14.06 13.21 13.23 8,824,091 -0.62(-4.48%)
Jan 07, 2008 13.68 14.05 13.65 13.85 7,029,718 +0.23(+1.72%)
Jan 04, 2008 13.87 13.90 13.45 13.62 7,843,568 -0.39(-2.80%)
Jan 03, 2008 14.36 14.55 13.93 14.01 4,374,484 -0.28(-1.98%)
Jan 02, 2008 14.87 14.87 14.23 14.29 5,729,492 -0.59(-3.98%)
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.