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

Masco Corp (NY: MAS )

69.25 -0.65 (-0.93%)
Official Closing 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 (%)
May 31, 2012 9.164 9.443 8.929 9.304 10,630,774 +0.23(+2.51%)
May 30, 2012 9.407 9.407 8.995 9.076 9,078,068 -0.47(-4.92%)
May 29, 2012 9.385 9.576 9.296 9.546 7,178,814 +0.29(+3.17%)
May 25, 2012 9.326 9.355 9.179 9.252 6,666,373 -0.07(-0.71%)
May 24, 2012 9.363 9.524 9.131 9.319 7,611,318 -0.05(-0.55%)
May 23, 2012 9.076 9.377 9.032 9.370 13,122,010 +0.15(+1.67%)
May 22, 2012 9.003 9.296 8.915 9.216 13,345,217 +0.21(+2.37%)
May 21, 2012 8.768 9.054 8.599 9.003 9,262,253 +0.30(+3.46%)
May 18, 2012 8.951 8.995 8.592 8.702 18,516,576 -0.23(-2.55%)
May 17, 2012 9.722 9.752 8.922 8.929 16,154,673 -0.73(-7.60%)
May 16, 2012 9.818 9.998 9.634 9.664 13,002,848 -0.04(-0.38%)
May 15, 2012 9.855 9.935 9.686 9.700 17,240,404 -0.21(-2.15%)
May 14, 2012 10.10 10.20 9.855 9.913 8,257,479 -0.35(-3.36%)
May 11, 2012 10.13 10.40 10.07 10.26 8,072,724 +0.03(+0.29%)
May 10, 2012 10.42 10.52 10.19 10.23 7,945,613 -0.06(-0.57%)
May 09, 2012 10.34 10.43 10.07 10.29 14,344,381 -0.23(-2.16%)
May 08, 2012 10.56 10.63 10.24 10.52 11,840,924 -0.17(-1.58%)
May 07, 2012 10.50 10.78 10.49 10.68 6,496,801 +0.11(+1.04%)
May 04, 2012 10.50 10.63 10.35 10.57 9,057,711 -0.01(-0.14%)
May 03, 2012 10.69 10.76 10.52 10.59 9,045,421 -0.09(-0.83%)
May 02, 2012 10.20 10.74 10.20 10.68 16,266,567 +0.45(+4.38%)
May 01, 2012 10.23 10.52 9.972 10.23 21,040,534 +0.55(+5.69%)
Apr 30, 2012 9.788 9.788 9.620 9.678 11,009,395 -0.19(-1.93%)
Apr 27, 2012 9.546 9.913 9.487 9.869 9,879,071 +0.40(+4.19%)
Apr 26, 2012 9.282 9.524 9.238 9.473 7,560,061 +0.19(+2.06%)
Apr 25, 2012 9.142 9.407 9.039 9.282 6,224,117 +0.29(+3.27%)
Apr 24, 2012 8.768 9.003 8.661 8.988 6,493,613 +0.26(+3.03%)
Apr 23, 2012 8.650 8.790 8.606 8.724 7,035,033 -0.09(-1.00%)
Apr 20, 2012 8.834 8.907 8.746 8.812 6,298,766 +0.02(+0.25%)
Apr 19, 2012 8.790 8.929 8.562 8.790 11,234,273 -0.01(-0.17%)
Apr 18, 2012 9.054 9.069 8.746 8.804 8,303,679 -0.37(-4.00%)
Apr 17, 2012 9.076 9.289 8.981 9.172 5,954,686 +0.21(+2.38%)
Apr 16, 2012 9.010 9.135 8.790 8.959 6,454,835 +0.04(+0.49%)
Apr 13, 2012 9.142 9.157 8.827 8.915 7,151,067 -0.32(-3.42%)
Apr 12, 2012 8.973 9.361 8.959 9.230 7,631,887 +0.27(+3.03%)
Apr 11, 2012 9.032 9.135 8.929 8.959 7,630,036 +0.11(+1.24%)
Apr 10, 2012 8.966 9.003 8.804 8.849 17,970,128 -0.16(-1.79%)
Apr 09, 2012 9.216 9.238 8.922 9.010 12,311,330 -0.37(-3.92%)
Apr 05, 2012 9.341 9.487 9.289 9.377 7,041,368 -0.01(-0.16%)
Apr 04, 2012 9.480 9.480 9.208 9.392 16,406,471 -0.16(-1.65%)
Apr 03, 2012 9.674 9.718 9.455 9.550 10,486,216 -0.10(-1.06%)
Apr 02, 2012 9.710 9.856 9.491 9.652 11,120,444 -0.11(-1.12%)
Mar 30, 2012 10.13 10.15 9.740 9.762 8,134,617 -0.20(-1.98%)
Mar 29, 2012 9.893 9.981 9.557 9.959 8,716,847 -0.03(-0.29%)
Mar 28, 2012 10.05 10.13 9.842 9.988 6,379,036 -0.09(-0.94%)
Mar 27, 2012 10.10 10.52 10.05 10.08 9,362,646 +0.02(+0.22%)
Mar 26, 2012 10.07 10.22 9.860 10.06 5,119,837 +0.15(+1.47%)
Mar 23, 2012 9.842 10.00 9.543 9.915 9,564,123 -0.12(-1.16%)
Mar 22, 2012 10.15 10.23 9.856 10.03 6,640,277 -0.26(-2.55%)
Mar 21, 2012 10.02 10.48 10.02 10.29 14,102,540 +0.36(+3.60%)
Mar 20, 2012 9.849 9.995 9.637 9.937 8,938,645 -0.07(-0.66%)
Mar 19, 2012 9.791 10.10 9.783 10.00 10,996,168 +0.23(+2.39%)
Mar 16, 2012 10.02 10.06 9.747 9.769 11,147,485 -0.15(-1.55%)
Mar 15, 2012 9.433 10.07 9.345 9.922 16,215,231 +0.49(+5.19%)
Mar 14, 2012 9.396 9.470 9.297 9.433 10,427,724 +0.01(+0.16%)
Mar 13, 2012 8.900 9.440 8.871 9.418 14,722,973 +0.62(+7.05%)
Mar 12, 2012 8.842 8.907 8.717 8.798 5,938,034 -0.04(-0.50%)
Mar 09, 2012 8.769 9.046 8.732 8.842 8,392,202 +0.09(+1.09%)
Mar 08, 2012 8.462 8.776 8.462 8.747 11,559,578 +0.30(+3.54%)
Mar 07, 2012 8.133 8.484 8.133 8.447 9,310,535 +0.37(+4.61%)
Mar 06, 2012 8.382 8.411 8.038 8.075 10,132,931 -0.50(-5.79%)
Mar 05, 2012 8.433 8.601 8.323 8.571 6,682,479 +0.13(+1.56%)
Mar 02, 2012 8.593 8.739 8.411 8.440 5,688,577 -0.23(-2.61%)
Mar 01, 2012 8.732 8.834 8.593 8.666 4,862,365 -0.01(-0.08%)
Feb 29, 2012 8.739 8.856 8.623 8.674 9,383,157 -0.07(-0.83%)
Feb 28, 2012 8.579 8.856 8.484 8.747 11,476,361 +0.17(+1.96%)
Feb 27, 2012 8.338 8.725 8.316 8.579 8,103,465 +0.13(+1.56%)
Feb 24, 2012 8.710 8.710 8.418 8.447 7,274,841 -0.26(-3.02%)
Feb 23, 2012 8.630 8.765 8.557 8.710 6,465,895 +0.04(+0.51%)
Feb 22, 2012 8.542 8.703 8.520 8.666 10,873,365 +0.07(+0.85%)
Feb 21, 2012 8.878 8.944 8.542 8.593 13,674,727 -0.24(-2.73%)
Feb 17, 2012 8.980 8.995 8.666 8.834 10,581,161 +0.04(+0.50%)
Feb 16, 2012 8.206 8.823 8.163 8.790 14,155,167 +0.27(+3.17%)
Feb 15, 2012 8.498 8.644 8.199 8.520 13,655,979 +0.03(+0.34%)
Feb 14, 2012 8.739 8.944 8.309 8.491 31,392,614 -1.17(-12.09%)
Feb 13, 2012 9.389 9.703 9.360 9.659 17,284,430 +0.37(+4.01%)
Feb 10, 2012 9.360 9.470 9.229 9.287 7,088,481 -0.21(-2.23%)
Feb 09, 2012 9.382 9.594 9.338 9.499 9,623,120 +0.14(+1.48%)
Feb 08, 2012 9.360 9.404 9.236 9.360 3,795,335 +0.01(+0.16%)
Feb 07, 2012 9.382 9.411 9.199 9.345 4,338,476 -0.07(-0.78%)
Feb 06, 2012 9.353 9.462 9.265 9.418 3,834,467 -0.01(-0.15%)
Feb 03, 2012 9.265 9.455 9.265 9.433 6,321,893 +0.35(+3.86%)
Feb 02, 2012 9.141 9.232 9.031 9.083 7,365,985 -0.01(-0.08%)
Feb 01, 2012 8.929 9.156 8.878 9.090 7,951,026 +0.28(+3.15%)
Jan 31, 2012 9.017 9.031 8.710 8.812 5,181,917 -0.13(-1.47%)
Jan 30, 2012 8.864 9.024 8.666 8.944 5,619,121 -0.06(-0.65%)
Jan 27, 2012 8.885 9.039 8.856 9.002 6,854,556 +0.06(+0.65%)
Jan 26, 2012 9.265 9.521 8.907 8.944 10,311,505 -0.26(-2.78%)
Jan 25, 2012 8.878 9.236 8.732 9.199 9,096,868 +0.28(+3.11%)
Jan 24, 2012 8.754 8.973 8.703 8.922 5,986,871 +0.07(+0.83%)
Jan 23, 2012 9.090 9.305 8.849 8.849 9,252,723 -0.21(-2.34%)
Jan 20, 2012 9.382 9.389 8.900 9.061 12,087,190 -0.32(-3.42%)
Jan 19, 2012 9.265 9.470 9.090 9.382 11,473,192 +0.14(+1.50%)
Jan 18, 2012 8.805 9.258 8.747 9.243 12,169,029 +0.41(+4.63%)
Jan 17, 2012 8.922 8.973 8.721 8.834 7,265,563 +0.01(+0.08%)
Jan 13, 2012 8.623 8.842 8.579 8.827 10,110,918 +0.12(+1.34%)
Jan 12, 2012 8.805 8.878 8.620 8.710 9,438,265 -0.04(-0.50%)
Jan 11, 2012 8.550 8.973 8.455 8.754 17,167,614 +0.39(+4.62%)
Jan 10, 2012 8.462 8.615 8.338 8.367 8,780,562 +0.04(+0.53%)
Jan 09, 2012 8.323 8.440 8.265 8.323 6,971,053 +0.00(+0.00%)
Jan 06, 2012 8.425 8.480 8.265 8.323 7,933,628 -0.10(-1.21%)
Jan 05, 2012 8.119 8.615 8.079 8.425 11,749,367 +0.26(+3.13%)
Jan 04, 2012 7.944 8.243 7.929 8.170 11,295,871 +0.57(+7.54%)
Dec 30, 2011 7.756 7.756 7.582 7.597 4,290,651 -0.16(-2.06%)
Dec 29, 2011 7.184 7.763 7.155 7.756 6,447,866 +0.60(+8.41%)
Dec 28, 2011 7.401 7.416 7.089 7.155 3,254,970 -0.23(-3.14%)
Dec 27, 2011 7.394 7.437 7.321 7.387 1,984,579 -0.01(-0.10%)
Dec 23, 2011 7.459 7.492 7.358 7.394 3,649,812 +0.13(+1.80%)
Dec 21, 2011 7.089 7.307 6.981 7.263 5,080,080 +0.14(+2.04%)
Dec 20, 2011 6.698 7.140 6.691 7.118 6,098,945 +0.58(+8.87%)
Dec 19, 2011 6.669 6.785 6.502 6.538 7,578,628 -0.10(-1.53%)
Dec 16, 2011 6.372 6.647 6.350 6.640 11,382,859 +0.33(+5.29%)
Dec 15, 2011 6.314 6.451 6.223 6.306 4,569,943 +0.04(+0.69%)
Dec 14, 2011 6.451 6.451 6.212 6.263 6,134,752 -0.25(-3.89%)
Dec 13, 2011 6.828 6.944 6.451 6.517 7,242,680 -0.12(-1.86%)
Dec 12, 2011 6.720 6.720 6.502 6.640 5,084,634 -0.17(-2.45%)
Dec 09, 2011 6.567 6.828 6.557 6.807 3,680,406 +0.25(+3.87%)
Dec 08, 2011 6.799 6.821 6.546 6.553 5,843,861 -0.30(-4.34%)
Dec 07, 2011 6.770 6.937 6.712 6.850 8,301,299 +0.00(+0.00%)
Dec 06, 2011 6.843 6.966 6.727 6.850 6,680,436 +0.03(+0.43%)
Dec 05, 2011 6.894 6.944 6.770 6.821 8,467,606 +0.07(+0.97%)
Dec 02, 2011 6.915 6.923 6.727 6.756 8,313,000 -0.08(-1.17%)
Dec 01, 2011 6.901 6.985 6.792 6.836 5,792,908 -0.11(-1.57%)
Nov 30, 2011 6.807 6.959 6.691 6.944 7,173,394 +0.42(+6.44%)
Nov 29, 2011 6.502 6.604 6.430 6.524 5,709,874 +0.05(+0.78%)
Nov 28, 2011 6.350 6.517 6.350 6.473 6,029,215 +0.37(+6.06%)
Nov 25, 2011 6.067 6.234 6.060 6.104 1,425,934 +0.00(+0.00%)
Nov 23, 2011 6.285 6.321 6.038 6.104 4,517,388 -0.25(-3.88%)
Nov 22, 2011 6.357 6.415 6.176 6.350 6,055,974 +0.01(+0.11%)
Nov 21, 2011 6.401 6.437 6.256 6.343 7,838,202 -0.19(-2.89%)
Nov 18, 2011 6.712 6.749 6.520 6.531 8,084,612 -0.11(-1.64%)
Nov 17, 2011 6.930 6.981 6.582 6.640 8,595,907 -0.32(-4.58%)
Nov 16, 2011 6.894 7.176 6.836 6.959 7,776,572 -0.07(-0.93%)
Nov 15, 2011 6.785 7.053 6.752 7.024 8,779,566 +0.22(+3.19%)
Nov 14, 2011 6.872 6.952 6.712 6.807 12,879,907 -0.12(-1.68%)
Nov 11, 2011 6.763 7.126 6.720 6.923 5,482,105 +0.30(+4.60%)
Nov 10, 2011 6.625 6.698 6.546 6.618 6,371,366 +0.14(+2.13%)
Nov 09, 2011 6.799 6.799 6.451 6.480 7,118,478 -0.56(-7.93%)
Nov 08, 2011 6.850 7.082 6.749 7.039 5,028,055 +0.22(+3.30%)
Nov 07, 2011 6.720 6.857 6.591 6.814 4,067,486 +0.01(+0.11%)
Nov 04, 2011 6.741 6.850 6.604 6.807 4,482,120 -0.04(-0.63%)
Nov 03, 2011 6.676 6.883 6.531 6.850 6,300,031 +0.26(+3.96%)
Nov 02, 2011 6.633 6.741 6.480 6.589 7,687,716 +0.10(+1.56%)
Nov 01, 2011 6.741 6.741 6.393 6.488 8,717,480 -0.47(-6.77%)
Oct 31, 2011 7.060 7.227 6.944 6.959 7,387,884 -0.20(-2.83%)
Oct 28, 2011 7.379 7.441 7.082 7.162 7,388,534 -0.25(-3.42%)
Oct 27, 2011 7.285 7.582 7.147 7.416 13,052,203 +0.42(+6.01%)
Oct 26, 2011 7.010 7.176 6.857 6.995 12,426,005 +0.11(+1.58%)
Oct 25, 2011 6.618 7.176 6.560 6.886 16,558,600 +0.12(+1.71%)
Oct 24, 2011 6.538 6.828 6.451 6.770 8,860,714 +0.25(+3.78%)
Oct 21, 2011 6.379 6.538 6.292 6.524 6,426,003 +0.25(+4.05%)
Oct 20, 2011 6.277 6.314 6.111 6.270 6,592,659 +0.01(+0.12%)
Oct 19, 2011 6.343 6.379 6.212 6.263 7,572,046 -0.09(-1.37%)
Oct 18, 2011 6.009 6.444 5.944 6.350 11,789,425 +0.34(+5.67%)
Oct 17, 2011 6.147 6.147 5.980 6.009 10,458,475 -0.13(-2.13%)
Oct 14, 2011 5.908 6.140 5.893 6.140 7,894,287 +0.33(+5.74%)
Oct 13, 2011 5.770 5.857 5.661 5.806 5,854,932 -0.01(-0.12%)
Oct 12, 2011 5.734 5.948 5.690 5.814 5,484,257 +0.13(+2.30%)
Oct 11, 2011 5.669 5.777 5.625 5.683 5,940,209 -0.07(-1.13%)
Oct 10, 2011 5.553 5.756 5.513 5.748 4,599,707 +0.32(+5.87%)
Oct 07, 2011 5.727 5.734 5.342 5.429 6,937,348 -0.24(-4.22%)
Oct 06, 2011 5.611 5.676 5.560 5.669 6,110,202 +0.06(+1.03%)
Oct 05, 2011 5.263 5.632 5.139 5.611 8,380,799 +0.35(+6.68%)
Oct 04, 2011 4.879 5.288 4.735 5.259 12,331,096 +0.30(+6.08%)
Oct 03, 2011 5.087 5.209 4.958 4.958 10,299,609 -0.15(-2.95%)
Sep 30, 2011 5.324 5.338 5.080 5.108 8,643,762 -0.29(-5.32%)
Sep 29, 2011 5.438 5.481 5.220 5.395 15,091,093 +0.10(+1.90%)
Sep 28, 2011 5.367 5.424 5.209 5.295 10,661,400 +0.00(+0.00%)
Sep 27, 2011 5.374 5.632 5.237 5.295 8,521,702 +0.09(+1.65%)
Sep 26, 2011 5.166 5.209 4.979 5.209 6,678,327 +0.09(+1.68%)
Sep 23, 2011 4.986 5.245 4.958 5.123 8,171,223 +0.13(+2.59%)
Sep 22, 2011 4.972 5.037 4.864 4.994 12,274,430 -0.17(-3.20%)
Sep 21, 2011 5.438 5.453 5.151 5.159 8,090,836 -0.30(-5.52%)
Sep 20, 2011 5.596 5.632 5.453 5.460 6,390,702 -0.09(-1.55%)
Sep 19, 2011 5.575 5.603 5.446 5.546 5,139,698 -0.17(-3.01%)
Sep 16, 2011 5.754 5.844 5.639 5.718 5,278,976 -0.01(-0.25%)
Sep 15, 2011 5.790 5.862 5.675 5.733 5,938,908 +0.03(+0.50%)
Sep 14, 2011 5.568 5.776 5.438 5.704 7,879,426 +0.19(+3.38%)
Sep 13, 2011 5.467 5.575 5.356 5.517 5,101,467 +0.09(+1.59%)
Sep 12, 2011 5.496 5.568 5.259 5.431 7,419,218 -0.17(-2.95%)
Sep 09, 2011 5.646 5.725 5.489 5.596 7,283,407 -0.13(-2.26%)
Sep 08, 2011 5.826 5.890 5.661 5.725 8,360,222 -0.19(-3.27%)
Sep 07, 2011 5.754 5.951 5.668 5.919 6,925,394 +0.29(+5.10%)
Sep 06, 2011 5.474 5.646 5.359 5.632 9,896,729 -0.09(-1.63%)
Sep 02, 2011 5.811 5.919 5.718 5.725 6,054,918 -0.25(-4.20%)
Sep 01, 2011 6.357 6.436 5.969 5.976 7,962,204 -0.39(-6.09%)
Aug 31, 2011 6.385 6.608 6.289 6.364 7,431,347 -0.01(-0.11%)
Aug 30, 2011 6.342 6.428 6.156 6.371 6,543,048 +0.02(+0.34%)
Aug 29, 2011 5.898 6.350 5.869 6.350 6,970,057 +0.57(+9.94%)
Aug 26, 2011 5.611 5.890 5.546 5.776 10,849,185 +0.12(+2.16%)
Aug 25, 2011 5.768 5.840 5.582 5.654 5,787,767 -0.08(-1.38%)
Aug 24, 2011 5.532 5.776 5.481 5.733 10,241,220 +0.17(+2.96%)
Aug 23, 2011 5.367 5.575 5.281 5.568 7,390,748 +0.22(+4.02%)
Aug 22, 2011 5.560 5.603 5.180 5.352 14,879,288 -0.07(-1.32%)
Aug 19, 2011 5.489 5.718 5.417 5.424 5,915,290 -0.22(-3.94%)
Aug 18, 2011 6.041 6.048 5.596 5.646 6,069,551 -0.60(-9.54%)
Aug 17, 2011 6.350 6.393 6.177 6.242 7,630,746 -0.07(-1.14%)
Aug 16, 2011 6.263 6.342 6.206 6.314 8,839,426 -0.02(-0.34%)
Aug 15, 2011 6.206 6.335 6.098 6.335 6,152,071 +0.19(+3.15%)
Aug 12, 2011 6.012 6.220 5.969 6.142 6,545,883 +0.14(+2.27%)
Aug 11, 2011 5.855 6.113 5.761 6.005 12,100,904 +0.19(+3.21%)
Aug 10, 2011 5.855 5.987 5.646 5.819 17,439,474 -0.17(-2.76%)
Aug 09, 2011 6.428 6.063 5.546 5.984 14,797,832 +0.07(+1.21%)
Aug 08, 2011 6.428 6.507 5.869 5.912 16,775,238 -0.67(-10.24%)
Aug 05, 2011 6.737 6.830 6.407 6.586 16,082,308 -0.04(-0.54%)
Aug 04, 2011 7.139 7.139 6.601 6.622 14,781,996 -0.65(-8.88%)
Aug 03, 2011 7.239 7.325 7.010 7.268 13,848,253 +0.06(+0.80%)
Aug 02, 2011 7.476 7.555 7.196 7.211 7,669,570 -0.36(-4.74%)
Aug 01, 2011 7.677 7.677 7.419 7.569 11,361,635 +0.00(+0.00%)
Jul 29, 2011 7.526 7.749 7.447 7.569 16,838,172 -0.03(-0.38%)
Jul 28, 2011 7.806 7.871 7.591 7.598 10,257,724 -0.24(-3.02%)
Jul 27, 2011 7.935 7.942 7.785 7.835 9,503,875 -0.14(-1.71%)
Jul 26, 2011 7.985 8.308 7.731 7.971 15,525,820 -0.26(-3.14%)
Jul 25, 2011 8.071 8.402 8.050 8.229 8,656,062 +0.04(+0.44%)
Jul 22, 2011 8.186 8.244 8.168 8.193 5,220,633 -0.10(-1.21%)
Jul 21, 2011 8.301 8.416 8.258 8.294 6,713,791 +0.05(+0.61%)
Jul 20, 2011 8.330 8.337 8.122 8.244 6,297,285 -0.04(-0.52%)
Jul 19, 2011 8.201 8.358 8.193 8.287 7,005,747 +0.17(+2.03%)
Jul 18, 2011 8.086 8.161 7.993 8.122 7,895,550 -0.04(-0.44%)
Jul 15, 2011 8.136 8.179 8.057 8.158 5,971,551 +0.04(+0.44%)
Jul 14, 2011 8.330 8.344 8.064 8.122 13,444,740 -0.19(-2.25%)
Jul 13, 2011 8.351 8.480 8.287 8.308 4,706,442 -0.02(-0.26%)
Jul 12, 2011 8.416 8.459 8.301 8.330 10,486,751 -0.09(-1.02%)
Jul 11, 2011 8.452 8.452 8.215 8.416 9,238,553 -0.14(-1.59%)
Jul 08, 2011 8.559 8.567 8.423 8.552 7,086,625 -0.09(-1.00%)
Jul 07, 2011 8.767 8.789 8.617 8.638 10,156,512 -0.03(-0.33%)
Jul 06, 2011 8.739 8.775 8.574 8.667 6,045,967 -0.08(-0.94%)
Jul 05, 2011 8.849 8.864 8.657 8.749 5,347,740 -0.14(-1.52%)
Jul 01, 2011 8.621 8.914 8.614 8.885 8,508,836 +0.31(+3.57%)
Jun 30, 2011 8.678 8.828 8.550 8.578 6,970,503 -0.06(-0.66%)
Jun 29, 2011 8.700 8.749 8.578 8.635 4,859,296 -0.03(-0.33%)
Jun 28, 2011 8.650 8.678 8.550 8.664 5,887,063 +0.05(+0.58%)
Jun 27, 2011 8.585 8.657 8.500 8.614 6,861,282 +0.05(+0.58%)
Jun 24, 2011 8.799 8.849 8.550 8.564 10,329,470 -0.25(-2.83%)
Jun 23, 2011 8.621 8.814 8.564 8.814 9,563,736 +0.05(+0.57%)
Jun 22, 2011 8.821 8.949 8.721 8.764 6,438,531 -0.10(-1.13%)
Jun 21, 2011 8.764 8.885 8.685 8.864 5,254,481 +0.17(+1.97%)
Jun 20, 2011 8.700 8.721 8.664 8.692 6,176,244 +0.04(+0.49%)
Jun 17, 2011 8.643 8.671 8.528 8.650 9,556,544 +0.11(+1.34%)
Jun 16, 2011 8.457 8.657 8.407 8.536 7,665,380 +0.10(+1.18%)
Jun 15, 2011 8.585 8.600 8.386 8.436 7,076,976 -0.27(-3.11%)
Jun 14, 2011 8.714 8.842 8.671 8.707 13,079,704 +0.27(+3.21%)
Jun 13, 2011 8.436 8.564 8.400 8.436 8,036,933 +0.01(+0.17%)
Jun 10, 2011 8.621 8.707 8.364 8.421 11,571,010 -0.30(-3.43%)
Jun 09, 2011 8.856 8.856 8.671 8.721 9,892,093 -0.09(-0.97%)
Jun 08, 2011 8.928 8.928 8.643 8.807 17,069,962 -0.11(-1.28%)
Jun 07, 2011 9.227 9.270 8.914 8.921 12,726,727 -0.27(-2.95%)
Jun 06, 2011 9.441 9.512 9.163 9.192 8,011,058 -0.29(-3.08%)
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.