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

Masco Corp (NY: MAS )

72.31 +0.27 (+0.37%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.580 4.946 4.448 4.829 9,758,334 +0.19(+4.18%)
Mar 30, 2009 4.988 5.057 4.386 4.635 9,290,745 -0.73(-13.55%)
Mar 26, 2009 5.161 5.431 5.099 5.361 7,606,473 +0.28(+5.44%)
Mar 25, 2009 4.953 5.438 4.780 5.085 11,933,599 +0.12(+2.37%)
Mar 24, 2009 5.105 5.189 4.739 4.967 9,568,833 -0.21(-4.14%)
Mar 23, 2009 4.898 5.189 4.856 5.182 14,689,193 +0.62(+13.48%)
Mar 20, 2009 4.600 4.732 4.358 4.566 21,329,454 +0.13(+2.96%)
Mar 19, 2009 4.165 4.739 4.165 4.434 20,000,596 +0.23(+5.49%)
Mar 18, 2009 3.708 4.282 3.604 4.204 14,042,145 +0.47(+12.53%)
Mar 17, 2009 3.549 3.770 3.535 3.736 8,055,689 +0.13(+3.65%)
Mar 16, 2009 3.618 3.839 3.535 3.604 8,945,451 +0.08(+2.36%)
Mar 13, 2009 3.528 3.729 3.383 3.521 0 -0.06(-1.55%)
Mar 12, 2009 3.238 3.632 3.175 3.577 10,108,470 +0.35(+10.71%)
Mar 11, 2009 3.238 3.411 3.120 3.231 12,900,577 +0.23(+7.60%)
Mar 10, 2009 2.594 3.016 2.546 3.002 15,222,429 +0.46(+18.26%)
Mar 09, 2009 2.629 2.698 2.518 2.539 9,608,564 -0.16(-5.90%)
Mar 06, 2009 2.795 2.885 2.670 2.698 0 -0.08(-2.74%)
Mar 05, 2009 3.155 3.203 2.733 2.774 14,441,327 -0.49(-15.04%)
Mar 04, 2009 3.279 3.383 3.217 3.265 8,992,372 -0.10(-3.08%)
Mar 02, 2009 3.459 3.542 3.362 3.369 7,331,521 -0.19(-5.44%)
Feb 27, 2009 3.653 3.750 3.549 3.563 0 -0.20(-5.33%)
Feb 26, 2009 3.929 3.964 3.750 3.763 7,660,675 -0.11(-2.86%)
Feb 25, 2009 3.916 3.999 3.694 3.874 11,483,826 -0.07(-1.75%)
Feb 24, 2009 3.805 4.026 3.590 3.943 11,613,051 +0.17(+4.59%)
Feb 23, 2009 4.116 4.116 3.756 3.770 9,662,601 -0.15(-3.71%)
Feb 20, 2009 3.833 4.063 3.632 3.916 0 +0.01(+0.18%)
Feb 19, 2009 3.916 4.234 3.846 3.909 14,880,044 -0.17(-4.07%)
Feb 18, 2009 4.165 4.248 3.860 4.075 12,490,709 -0.05(-1.17%)
Feb 17, 2009 4.324 4.334 4.061 4.123 18,366,266 -0.33(-7.45%)
Feb 13, 2009 4.746 4.808 4.338 4.455 19,737,734 -0.32(-6.67%)
Feb 12, 2009 4.753 4.905 4.504 4.773 27,932,720 -0.38(-7.38%)
Feb 11, 2009 5.278 5.355 5.022 5.154 11,808,631 -0.08(-1.59%)
Feb 10, 2009 5.569 5.687 5.202 5.237 11,561,221 -0.32(-5.73%)
Feb 09, 2009 5.687 5.687 5.521 5.555 8,887,769 -0.07(-1.23%)
Feb 06, 2009 5.444 5.742 5.444 5.624 10,901,638 +0.10(+1.88%)
Feb 05, 2009 5.507 5.735 5.417 5.521 9,721,533 -0.02(-0.37%)
Feb 04, 2009 5.624 5.770 5.431 5.541 10,277,094 -0.06(-0.99%)
Feb 03, 2009 5.555 5.652 5.368 5.597 11,683,022 +0.16(+2.93%)
Feb 02, 2009 5.258 5.486 5.216 5.438 12,742,697 +0.03(+0.51%)
Jan 30, 2009 5.694 5.811 5.361 5.410 0 -0.37(-6.46%)
Jan 29, 2009 6.358 6.365 5.777 5.783 10,393,701 -0.72(-11.06%)
Jan 28, 2009 6.088 6.690 6.053 6.503 10,910,422 +0.53(+8.80%)
Jan 27, 2009 6.323 6.323 5.943 5.977 11,931,639 -0.20(-3.25%)
Jan 26, 2009 6.178 6.413 6.053 6.178 8,795,019 -0.08(-1.22%)
Jan 23, 2009 6.116 6.316 6.053 6.254 12,528,262 +0.03(+0.44%)
Jan 22, 2009 6.427 6.572 6.102 6.226 13,390,078 -0.42(-6.25%)
Jan 21, 2009 6.538 6.676 6.282 6.641 9,194,544 +0.13(+2.02%)
Jan 20, 2009 7.202 7.264 6.406 6.510 8,730,159 -0.66(-9.17%)
Jan 16, 2009 7.112 7.257 6.814 7.167 0 +0.08(+1.17%)
Jan 15, 2009 7.132 7.264 6.717 7.084 10,501,048 +0.00(+0.00%)
Jan 14, 2009 7.354 7.430 7.001 7.084 8,238,089 -0.42(-5.54%)
Jan 13, 2009 7.437 7.596 7.357 7.499 6,058,479 +0.01(+0.18%)
Jan 12, 2009 7.762 7.810 7.402 7.485 6,136,697 -0.33(-4.25%)
Jan 09, 2009 7.997 7.997 7.603 7.817 7,948,475 -0.15(-1.91%)
Jan 08, 2009 7.637 8.039 7.465 7.970 7,408,125 +0.28(+3.69%)
Jan 07, 2009 7.956 7.983 7.561 7.686 9,517,687 -0.55(-6.72%)
Jan 06, 2009 8.163 8.329 7.928 8.239 5,322,878 +0.12(+1.53%)
Jan 05, 2009 7.804 8.274 7.651 8.115 6,265,271 +0.25(+3.17%)
Jan 02, 2009 7.769 7.921 7.548 7.866 3,598,721 +0.17(+2.16%)
Jan 01, 2009 7.485 7.769 7.416 7.700 0 +0.00(+0.00%)
Dec 31, 2008 7.485 7.769 7.416 7.700 3,553,732 +0.22(+2.96%)
Dec 30, 2008 7.298 7.478 7.229 7.478 3,357,358 +0.21(+2.85%)
Dec 29, 2008 7.319 7.402 7.104 7.271 4,277,293 -0.08(-1.04%)
Dec 26, 2008 7.340 7.471 7.222 7.347 2,464,095 -0.05(-0.65%)
Dec 24, 2008 7.499 7.499 7.319 7.395 1,370,659 +0.07(+0.94%)
Dec 23, 2008 7.624 7.693 7.243 7.326 5,500,279 -0.27(-3.55%)
Dec 22, 2008 8.059 8.080 7.416 7.596 8,386,400 -0.48(-5.91%)
Dec 19, 2008 7.817 8.115 7.700 8.073 13,825,786 +0.33(+4.20%)
Dec 18, 2008 7.596 7.783 7.445 7.748 10,754,805 +0.22(+2.94%)
Dec 17, 2008 7.451 7.651 7.167 7.527 11,183,302 -0.12(-1.63%)
Dec 16, 2008 6.987 7.651 6.863 7.651 7,838,518 +0.87(+12.86%)
Dec 15, 2008 7.119 7.153 6.683 6.780 4,959,883 -0.28(-4.02%)
Dec 12, 2008 6.579 7.139 6.558 7.063 5,813,386 +0.33(+4.83%)
Dec 11, 2008 7.022 7.153 6.662 6.738 5,961,241 -0.35(-4.98%)
Dec 10, 2008 7.105 7.153 6.918 7.091 7,206,524 +0.06(+0.79%)
Dec 09, 2008 7.257 7.451 6.911 7.036 5,359,688 -0.27(-3.69%)
Dec 08, 2008 7.243 7.368 7.036 7.305 7,582,401 +0.26(+3.73%)
Dec 05, 2008 6.766 7.146 6.572 7.043 7,359,478 +0.20(+2.93%)
Dec 04, 2008 6.371 7.395 6.365 6.842 11,662,814 +0.36(+5.55%)
Dec 03, 2008 6.254 6.710 6.095 6.482 9,113,863 +0.16(+2.52%)
Dec 02, 2008 6.012 6.399 6.012 6.323 9,222,324 +0.39(+6.65%)
Dec 01, 2008 6.579 6.600 5.908 5.929 9,613,711 -0.70(-10.54%)
Nov 28, 2008 6.309 6.731 6.288 6.627 4,624,470 +0.30(+4.70%)
Nov 26, 2008 5.583 6.451 5.521 6.330 10,547,539 +0.68(+12.00%)
Nov 25, 2008 5.666 5.991 5.500 5.652 15,742,186 +0.13(+2.38%)
Nov 24, 2008 5.223 5.617 5.099 5.521 14,428,142 +0.37(+7.26%)
Nov 21, 2008 5.368 5.375 4.718 5.147 13,814,218 -0.11(-2.11%)
Nov 20, 2008 5.209 5.794 5.140 5.258 16,794,310 -0.09(-1.68%)
Nov 19, 2008 5.444 5.624 5.341 5.348 15,906,728 -0.21(-3.74%)
Nov 18, 2008 5.417 5.604 5.327 5.555 13,005,093 +0.12(+2.16%)
Nov 17, 2008 5.265 5.597 5.195 5.438 12,281,929 +0.12(+2.21%)
Nov 14, 2008 5.534 5.742 5.320 5.320 0 -0.33(-5.76%)
Nov 13, 2008 5.244 5.645 4.939 5.645 11,273,153 +0.42(+8.08%)
Nov 12, 2008 5.569 5.597 5.195 5.223 7,611,503 -0.45(-7.93%)
Nov 11, 2008 5.777 5.783 5.244 5.673 15,817,394 -0.19(-3.19%)
Nov 10, 2008 6.219 6.288 5.756 5.860 10,069,928 -0.23(-3.75%)
Nov 07, 2008 6.102 6.233 5.880 6.088 7,953,859 -0.02(-0.34%)
Nov 06, 2008 6.579 6.634 6.053 6.109 10,509,979 -0.53(-7.92%)
Nov 05, 2008 7.029 7.174 6.593 6.634 9,157,071 -0.33(-4.77%)
Nov 04, 2008 7.112 7.153 6.807 6.966 10,221,726 +0.05(+0.70%)
Nov 03, 2008 6.987 7.084 6.814 6.918 9,797,974 -0.10(-1.48%)
Oct 31, 2008 6.973 7.181 6.856 7.022 14,743,528 +0.01(+0.10%)
Oct 30, 2008 7.160 7.437 6.897 7.015 11,685,892 +0.06(+0.80%)
Oct 29, 2008 6.904 7.202 6.655 6.960 18,215,286 +0.05(+0.70%)
Oct 28, 2008 6.939 6.939 5.943 6.911 22,980,826 +0.08(+1.22%)
Oct 27, 2008 6.925 7.361 6.793 6.828 15,959,411 -0.29(-4.08%)
Oct 24, 2008 6.904 7.451 6.800 7.119 11,476,565 -0.35(-4.63%)
Oct 23, 2008 7.983 8.046 7.063 7.465 15,825,209 -0.46(-5.76%)
Oct 22, 2008 8.786 8.827 7.776 7.921 11,419,672 -0.93(-10.55%)
Oct 21, 2008 9.222 9.609 8.841 8.855 8,353,257 -0.49(-5.26%)
Oct 20, 2008 9.146 9.415 8.924 9.346 6,526,588 +0.30(+3.29%)
Oct 17, 2008 8.724 9.408 8.724 9.049 10,632,935 +0.06(+0.62%)
Oct 16, 2008 8.765 9.090 8.288 8.993 14,222,587 +0.18(+2.04%)
Oct 15, 2008 9.678 9.678 8.717 8.814 11,004,384 -0.86(-8.93%)
Oct 14, 2008 10.07 10.08 9.388 9.678 12,481,250 +0.08(+0.87%)
Oct 13, 2008 9.568 9.810 9.159 9.595 19,482,136 +0.48(+5.24%)
Oct 10, 2008 9.097 9.830 8.322 9.118 0 -0.21(-2.30%)
Oct 09, 2008 10.39 10.58 9.173 9.332 14,901,569 -1.11(-10.60%)
Oct 08, 2008 10.56 11.26 10.44 10.44 15,068,910 -0.61(-5.51%)
Oct 07, 2008 11.40 11.77 10.99 11.05 12,260,925 -0.27(-2.38%)
Oct 06, 2008 10.79 11.41 10.52 11.32 12,354,164 +0.16(+1.43%)
Oct 03, 2008 11.91 12.09 11.09 11.16 0 -0.49(-4.22%)
Oct 02, 2008 12.26 12.27 11.65 11.65 8,913,895 -0.71(-5.71%)
Oct 01, 2008 12.42 12.48 12.05 12.36 9,331,679 -0.06(-0.45%)
Sep 30, 2008 12.65 12.90 12.36 12.41 8,031,461 +0.01(+0.06%)
Sep 29, 2008 12.86 13.07 12.18 12.40 8,410,139 -0.73(-5.53%)
Sep 26, 2008 12.75 13.14 12.54 13.13 0 +0.26(+1.99%)
Sep 25, 2008 12.62 12.99 12.54 12.87 6,832,861 +0.44(+3.56%)
Sep 24, 2008 12.37 12.72 12.22 12.43 6,301,082 +0.37(+3.10%)
Sep 23, 2008 12.38 12.84 11.98 12.06 6,755,582 -0.30(-2.46%)
Sep 22, 2008 13.15 13.30 12.30 12.36 6,521,874 -0.98(-7.31%)
Sep 19, 2008 13.88 15.22 12.54 13.34 0 +0.19(+1.42%)
Sep 18, 2008 12.33 13.41 11.86 13.15 11,246,986 +0.78(+6.32%)
Sep 17, 2008 12.67 12.67 12.27 12.37 10,806,826 -0.68(-5.20%)
Sep 16, 2008 12.27 13.10 11.76 13.05 8,972,551 +0.17(+1.34%)
Sep 15, 2008 12.48 13.31 12.40 12.87 10,587,082 -0.37(-2.82%)
Sep 12, 2008 13.23 13.33 13.07 13.25 7,482,767 -0.10(-0.78%)
Sep 11, 2008 12.98 13.35 12.84 13.35 7,481,389 +0.20(+1.53%)
Sep 10, 2008 13.27 13.31 12.83 13.15 7,035,505 +0.03(+0.21%)
Sep 09, 2008 13.79 13.79 12.87 13.12 13,663,060 -0.57(-4.14%)
Sep 08, 2008 13.68 14.13 13.46 13.69 14,998,686 +1.06(+8.38%)
Sep 05, 2008 12.93 13.11 12.19 12.63 0 -0.52(-3.94%)
Sep 04, 2008 13.51 13.57 12.90 13.15 7,570,904 -0.46(-3.36%)
Sep 03, 2008 13.48 13.90 13.41 13.61 9,199,520 +0.05(+0.36%)
Sep 02, 2008 13.48 13.78 13.17 13.56 9,771,683 +0.37(+2.83%)
Aug 29, 2008 13.27 13.42 13.15 13.19 0 -0.20(-1.50%)
Aug 28, 2008 12.85 13.46 12.81 13.39 6,827,279 +0.59(+4.65%)
Aug 27, 2008 12.44 12.90 12.43 12.79 4,217,357 +0.35(+2.84%)
Aug 26, 2008 12.42 12.63 12.32 12.44 3,521,610 +0.03(+0.28%)
Aug 25, 2008 12.58 12.65 12.28 12.40 6,302,328 -0.25(-1.97%)
Aug 22, 2008 12.45 12.69 12.31 12.65 0 +0.34(+2.75%)
Aug 21, 2008 12.04 12.42 11.89 12.31 6,230,112 -0.01(-0.11%)
Aug 20, 2008 12.14 12.33 11.93 12.33 5,187,336 +0.18(+1.48%)
Aug 19, 2008 12.39 12.39 11.93 12.15 5,783,034 -0.33(-2.61%)
Aug 18, 2008 12.90 12.95 12.41 12.47 5,740,847 -0.43(-3.32%)
Aug 15, 2008 13.03 13.43 12.47 12.90 0 +0.46(+3.67%)
Aug 14, 2008 11.70 12.49 11.66 12.45 9,147,934 +0.64(+5.45%)
Aug 13, 2008 12.07 12.20 11.64 11.80 6,658,721 -0.35(-2.90%)
Aug 12, 2008 12.47 12.51 12.04 12.15 7,009,305 -0.39(-3.14%)
Aug 11, 2008 12.36 12.81 12.20 12.55 7,876,217 +0.15(+1.23%)
Aug 08, 2008 11.77 12.75 11.75 12.40 13,397,004 +0.61(+5.16%)
Aug 07, 2008 11.62 11.99 11.41 11.79 7,139,771 +0.10(+0.89%)
Aug 06, 2008 11.89 11.89 11.49 11.68 6,777,497 -0.19(-1.57%)
Aug 05, 2008 11.73 11.94 11.47 11.87 7,154,782 +0.44(+3.81%)
Aug 04, 2008 11.50 11.55 11.18 11.44 5,041,696 -0.08(-0.66%)
Aug 01, 2008 11.24 11.67 11.14 11.51 6,664,561 +0.10(+0.91%)
Jul 31, 2008 11.19 11.74 11.16 11.41 10,229,009 +0.10(+0.92%)
Jul 30, 2008 11.41 11.62 10.91 11.30 10,227,399 -0.15(-1.27%)
Jul 29, 2008 11.45 11.53 10.60 11.45 11,527,089 +0.87(+8.24%)
Jul 28, 2008 10.92 11.08 10.56 10.58 6,890,031 -0.37(-3.41%)
Jul 25, 2008 10.85 11.20 10.79 10.95 5,756,399 +0.05(+0.44%)
Jul 24, 2008 11.64 11.71 10.85 10.90 8,330,532 -0.76(-6.52%)
Jul 23, 2008 11.62 12.07 11.42 11.66 10,292,225 +0.05(+0.42%)
Jul 22, 2008 10.90 11.81 10.76 11.62 7,980,110 +0.71(+6.54%)
Jul 21, 2008 11.30 11.47 10.85 10.90 6,953,848 -0.43(-3.78%)
Jul 18, 2008 11.05 11.45 10.76 11.33 9,983,609 +0.35(+3.15%)
Jul 17, 2008 10.73 11.09 10.30 10.99 11,844,669 +0.25(+2.32%)
Jul 16, 2008 9.630 10.76 9.595 10.74 13,976,263 +1.11(+11.49%)
Jul 15, 2008 9.720 9.934 9.339 9.630 12,674,687 -0.19(-1.90%)
Jul 14, 2008 10.12 10.25 9.789 9.817 9,612,778 -0.20(-2.00%)
Jul 11, 2008 10.04 10.24 9.927 10.02 14,363,351 -0.13(-1.29%)
Jul 10, 2008 10.06 10.28 9.969 10.15 9,541,983 +0.10(+1.03%)
Jul 09, 2008 10.79 10.85 10.04 10.04 8,245,921 -0.71(-6.62%)
Jul 08, 2008 10.32 10.78 10.16 10.76 6,001,996 +0.45(+4.36%)
Jul 07, 2008 10.45 10.49 10.16 10.31 6,314,400 -0.01(-0.13%)
Jul 04, 2008 10.38 10.57 10.25 10.32 5,095,509 +0.00(+0.00%)
Jul 03, 2008 10.38 10.57 10.25 10.32 5,095,509 +0.01(+0.07%)
Jul 02, 2008 10.87 10.88 10.23 10.31 9,383,326 -0.60(-5.45%)
Jul 01, 2008 9.893 11.00 9.844 10.91 17,716,408 +0.03(+0.25%)
Jun 30, 2008 11.05 11.67 10.49 10.88 7,263,231 -0.13(-1.19%)
Jun 27, 2008 11.17 11.20 10.84 11.01 8,561,130 -0.09(-0.81%)
Jun 26, 2008 10.60 11.30 10.60 11.10 7,533,996 -0.27(-2.37%)
Jun 25, 2008 11.50 11.77 11.26 11.37 7,009,029 +0.03(+0.24%)
Jun 24, 2008 11.19 11.62 11.05 11.35 7,925,039 +0.06(+0.49%)
Jun 23, 2008 11.59 11.67 11.19 11.29 7,349,682 -0.23(-1.98%)
Jun 20, 2008 11.48 11.64 11.26 11.52 10,006,264 -0.24(-2.00%)
Jun 19, 2008 11.70 11.89 11.55 11.75 9,688,904 -0.05(-0.41%)
Jun 18, 2008 12.05 12.14 11.74 11.80 6,217,559 -0.31(-2.57%)
Jun 17, 2008 11.93 12.31 11.82 12.11 4,666,141 -0.16(-1.30%)
Jun 16, 2008 12.17 12.37 12.10 12.27 3,764,379 +0.00(+0.00%)
Jun 13, 2008 11.85 12.29 11.84 12.27 6,314,783 +0.50(+4.23%)
Jun 12, 2008 11.83 12.08 11.65 11.77 6,145,852 +0.03(+0.23%)
Jun 11, 2008 11.95 12.08 11.73 11.75 6,479,411 -0.33(-2.69%)
Jun 10, 2008 11.87 12.22 11.71 12.07 6,488,615 +0.17(+1.39%)
Jun 09, 2008 11.95 12.15 11.75 11.91 4,527,550 +0.02(+0.18%)
Jun 06, 2008 12.29 12.42 11.86 11.89 7,521,803 -0.55(-4.40%)
Jun 05, 2008 12.65 12.75 12.30 12.43 7,875,724 -0.13(-1.05%)
Jun 04, 2008 12.45 12.73 12.40 12.56 6,919,362 +0.08(+0.61%)
Jun 03, 2008 12.51 12.59 12.33 12.49 6,585,830 +0.00(+0.00%)
Jun 02, 2008 12.83 12.83 12.37 12.49 4,903,607 -0.34(-2.64%)
May 30, 2008 12.85 13.03 12.74 12.83 6,995,907 -0.03(-0.22%)
May 29, 2008 12.67 12.99 12.50 12.85 7,212,352 +0.19(+1.47%)
May 28, 2008 12.27 12.86 12.27 12.67 10,580,057 +0.42(+3.45%)
May 27, 2008 12.33 12.38 12.06 12.24 6,469,372 -0.11(-0.90%)
May 26, 2008 12.41 12.49 12.31 12.36 0 +0.00(+0.00%)
May 23, 2008 12.41 12.49 12.31 12.36 5,324,573 -0.09(-0.72%)
May 22, 2008 12.44 12.55 12.40 12.45 5,854,524 +0.04(+0.33%)
May 21, 2008 13.05 13.08 12.35 12.40 12,013,418 -0.64(-4.93%)
May 20, 2008 13.32 13.32 12.94 13.05 9,123,320 -0.35(-2.58%)
May 19, 2008 13.45 13.63 13.30 13.39 5,055,811 -0.08(-0.56%)
May 16, 2008 13.39 13.79 13.20 13.47 6,593,244 +0.03(+0.21%)
May 15, 2008 12.97 13.46 12.97 13.44 8,500,659 +0.56(+4.35%)
May 14, 2008 12.84 13.12 12.78 12.88 9,531,897 +0.07(+0.54%)
May 13, 2008 12.78 12.97 12.69 12.81 4,214,996 -0.04(-0.32%)
May 12, 2008 12.69 12.86 12.54 12.85 4,576,321 +0.26(+2.09%)
May 09, 2008 12.66 12.74 12.50 12.59 3,031,032 -0.13(-1.03%)
May 08, 2008 12.91 12.92 12.59 12.72 6,459,107 -0.11(-0.86%)
May 07, 2008 12.94 13.09 12.79 12.83 8,367,996 -0.27(-2.06%)
May 06, 2008 13.02 13.16 12.83 13.10 6,546,704 +0.05(+0.37%)
May 05, 2008 12.91 13.12 12.76 13.05 6,818,493 +0.19(+1.45%)
May 02, 2008 13.06 13.06 12.75 12.87 4,972,105 +0.01(+0.05%)
May 01, 2008 12.67 12.97 12.46 12.86 6,082,523 +0.26(+2.09%)
Apr 30, 2008 12.83 12.99 12.56 12.60 6,649,963 -0.30(-2.36%)
Apr 29, 2008 12.60 13.25 12.36 12.90 15,379,953 -0.73(-5.33%)
Apr 28, 2008 13.20 13.76 13.12 13.63 7,939,994 +0.37(+2.77%)
Apr 25, 2008 13.16 13.34 12.96 13.26 3,640,596 +0.15(+1.11%)
Apr 24, 2008 13.05 13.19 12.77 13.12 7,242,349 +0.13(+1.01%)
Apr 23, 2008 13.52 13.52 12.90 12.99 5,440,617 -0.46(-3.40%)
Apr 22, 2008 13.76 13.76 13.37 13.44 4,082,706 -0.33(-2.41%)
Apr 21, 2008 13.84 13.86 13.65 13.77 3,874,285 -0.16(-1.14%)
Apr 18, 2008 13.88 14.08 13.83 13.93 5,972,604 +0.24(+1.77%)
Apr 17, 2008 13.62 13.73 13.52 13.69 4,565,539 -0.02(-0.15%)
Apr 16, 2008 13.21 13.71 13.14 13.71 6,018,885 +0.66(+5.09%)
Apr 15, 2008 13.07 13.21 12.83 13.05 5,152,480 +0.02(+0.16%)
Apr 14, 2008 13.18 13.22 12.98 13.03 3,025,316 -0.14(-1.05%)
Apr 11, 2008 13.13 13.59 13.11 13.16 5,262,704 -0.16(-1.19%)
Apr 10, 2008 13.24 13.44 13.05 13.32 5,093,302 +0.19(+1.48%)
Apr 09, 2008 13.32 13.43 13.04 13.13 8,200,715 -0.33(-2.47%)
Apr 08, 2008 13.70 13.70 13.37 13.46 6,807,866 -0.28(-2.01%)
Apr 07, 2008 13.93 13.97 13.64 13.74 4,582,038 -0.06(-0.45%)
Apr 04, 2008 14.06 14.09 13.76 13.80 4,718,355 -0.27(-1.92%)
Apr 03, 2008 14.29 14.31 13.91 14.07 5,632,962 -0.28(-1.98%)
Apr 02, 2008 14.49 14.62 14.29 14.35 9,075,124 -0.03(-0.24%)
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.