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

Masco Corp (NY: MAS )

69.10 +0.36 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 31, 2012 9.106 9.372 8.833 8.884 28,484,360 -0.80(-8.31%)
Jul 30, 2012 9.807 9.889 9.638 9.689 10,113,492 -0.13(-1.35%)
Jul 27, 2012 9.726 9.969 9.468 9.822 8,376,651 +0.18(+1.84%)
Jul 26, 2012 9.770 9.948 9.527 9.645 12,005,551 +0.10(+1.08%)
Jul 25, 2012 10.15 10.16 9.527 9.542 13,063,139 -0.54(-5.35%)
Jul 24, 2012 10.29 10.34 9.962 10.08 8,261,894 -0.21(-2.08%)
Jul 23, 2012 10.21 10.37 10.05 10.29 5,962,341 -0.16(-1.48%)
Jul 20, 2012 10.49 10.71 10.44 10.45 7,270,102 -0.16(-1.53%)
Jul 19, 2012 10.55 10.66 10.25 10.61 8,936,053 +0.10(+0.98%)
Jul 18, 2012 10.09 10.69 10.08 10.51 9,702,471 +0.40(+3.94%)
Jul 17, 2012 10.22 10.24 9.844 10.11 8,563,871 -0.07(-0.65%)
Jul 16, 2012 10.29 10.41 10.07 10.18 6,848,336 -0.20(-1.92%)
Jul 13, 2012 10.15 10.38 10.10 10.38 6,855,327 +0.25(+2.48%)
Jul 12, 2012 9.852 10.20 9.704 10.12 6,344,414 +0.20(+2.01%)
Jul 11, 2012 10.08 10.08 9.844 9.926 7,014,061 -0.13(-1.25%)
Jul 10, 2012 10.51 10.51 9.940 10.05 7,382,327 -0.37(-3.54%)
Jul 09, 2012 10.39 10.46 10.25 10.42 9,303,858 -0.04(-0.35%)
Jul 06, 2012 10.25 10.46 10.19 10.46 6,477,467 -0.01(-0.14%)
Jul 05, 2012 10.28 10.52 10.23 10.47 5,674,173 +0.16(+1.50%)
Jul 03, 2012 10.35 10.38 10.25 10.32 3,801,754 -0.09(-0.89%)
Jul 02, 2012 10.19 10.47 10.05 10.41 8,049,469 +0.22(+2.16%)
Jun 29, 2012 10.19 10.30 10.08 10.19 8,206,878 +0.29(+2.89%)
Jun 28, 2012 9.542 9.932 9.513 9.902 6,960,410 +0.17(+1.74%)
Jun 27, 2012 9.425 9.800 9.399 9.733 9,957,217 +0.40(+4.33%)
Jun 26, 2012 9.050 9.403 8.889 9.329 10,079,666 +0.32(+3.59%)
Jun 25, 2012 9.197 9.219 8.896 9.006 9,849,906 -0.37(-3.92%)
Jun 22, 2012 9.726 9.792 9.293 9.373 11,647,153 -0.24(-2.52%)
Jun 21, 2012 10.20 10.20 9.572 9.616 11,921,602 -0.66(-6.43%)
Jun 20, 2012 10.26 10.37 10.05 10.28 9,308,590 +0.03(+0.29%)
Jun 19, 2012 10.27 10.39 10.20 10.25 7,319,946 +0.09(+0.87%)
Jun 18, 2012 9.969 10.23 9.847 10.16 8,579,702 +0.17(+1.69%)
Jun 15, 2012 9.829 10.06 9.770 9.991 12,513,667 +0.22(+2.26%)
Jun 14, 2012 9.535 9.836 9.440 9.770 7,035,451 +0.27(+2.86%)
Jun 13, 2012 9.733 9.910 9.454 9.498 9,864,878 -0.30(-3.07%)
Jun 12, 2012 9.476 9.851 9.388 9.800 7,881,204 +0.37(+3.89%)
Jun 11, 2012 10.06 10.09 9.425 9.432 6,212,577 -0.48(-4.89%)
Jun 08, 2012 9.506 9.939 9.388 9.917 8,405,848 +0.37(+3.93%)
Jun 07, 2012 9.535 9.873 9.462 9.542 9,030,738 +0.08(+0.85%)
Jun 06, 2012 9.028 9.469 8.999 9.462 9,559,710 +0.54(+6.01%)
Jun 05, 2012 8.536 8.947 8.529 8.925 11,788,745 +0.31(+3.58%)
Jun 04, 2012 8.874 8.947 8.485 8.617 11,936,441 -0.23(-2.57%)
Jun 01, 2012 9.058 9.080 8.786 8.845 17,345,782 -0.46(-4.97%)
May 31, 2012 9.168 9.447 8.933 9.307 10,626,705 +0.23(+2.51%)
May 30, 2012 9.410 9.410 8.999 9.080 9,074,593 -0.47(-4.92%)
May 29, 2012 9.388 9.579 9.300 9.550 7,176,067 +0.29(+3.17%)
May 25, 2012 9.329 9.359 9.182 9.256 6,663,822 -0.07(-0.71%)
May 24, 2012 9.366 9.528 9.135 9.322 7,608,405 -0.05(-0.55%)
May 23, 2012 9.080 9.381 9.036 9.373 13,116,988 +0.15(+1.67%)
May 22, 2012 9.006 9.300 8.918 9.219 13,340,109 +0.21(+2.37%)
May 21, 2012 8.771 9.058 8.602 9.006 9,258,708 +0.30(+3.46%)
May 18, 2012 8.955 8.999 8.595 8.705 18,509,490 -0.23(-2.55%)
May 17, 2012 9.726 9.755 8.925 8.933 16,148,490 -0.73(-7.60%)
May 16, 2012 9.822 10.00 9.638 9.667 12,997,871 -0.04(-0.38%)
May 15, 2012 9.858 9.939 9.689 9.704 17,233,804 -0.21(-2.15%)
May 14, 2012 10.10 10.20 9.858 9.917 8,254,319 -0.35(-3.36%)
May 11, 2012 10.14 10.40 10.07 10.26 8,069,635 +0.03(+0.29%)
May 10, 2012 10.42 10.53 10.19 10.23 7,942,572 -0.06(-0.57%)
May 09, 2012 10.34 10.43 10.08 10.29 14,338,891 -0.23(-2.17%)
May 08, 2012 10.56 10.63 10.24 10.52 11,836,392 -0.17(-1.58%)
May 07, 2012 10.50 10.78 10.49 10.69 6,494,314 +0.11(+1.04%)
May 04, 2012 10.50 10.64 10.36 10.58 9,054,245 -0.01(-0.14%)
May 03, 2012 10.70 10.76 10.52 10.59 9,041,959 -0.09(-0.83%)
May 02, 2012 10.20 10.75 10.20 10.68 16,260,341 +0.45(+4.38%)
May 01, 2012 10.23 10.52 9.976 10.23 21,032,482 +0.55(+5.69%)
Apr 30, 2012 9.792 9.792 9.623 9.682 11,005,182 -0.19(-1.93%)
Apr 27, 2012 9.550 9.917 9.491 9.873 9,875,290 +0.40(+4.19%)
Apr 26, 2012 9.285 9.528 9.241 9.476 7,557,168 +0.19(+2.06%)
Apr 25, 2012 9.146 9.410 9.043 9.285 6,221,735 +0.29(+3.27%)
Apr 24, 2012 8.771 9.006 8.665 8.992 6,491,128 +0.26(+3.03%)
Apr 23, 2012 8.654 8.793 8.610 8.727 7,032,341 -0.09(-1.00%)
Apr 20, 2012 8.837 8.911 8.749 8.815 6,296,355 +0.02(+0.25%)
Apr 19, 2012 8.793 8.933 8.565 8.793 11,229,974 -0.01(-0.17%)
Apr 18, 2012 9.058 9.072 8.749 8.808 8,300,501 -0.37(-4.00%)
Apr 17, 2012 9.080 9.293 8.984 9.175 5,952,407 +0.21(+2.38%)
Apr 16, 2012 9.014 9.138 8.793 8.962 6,452,365 +0.04(+0.49%)
Apr 13, 2012 9.146 9.160 8.830 8.918 7,148,330 -0.32(-3.42%)
Apr 12, 2012 8.977 9.365 8.962 9.234 7,628,966 +0.27(+3.03%)
Apr 11, 2012 9.036 9.138 8.933 8.962 7,627,116 +0.11(+1.24%)
Apr 10, 2012 8.969 9.006 8.808 8.852 17,963,250 -0.16(-1.79%)
Apr 09, 2012 9.219 9.241 8.925 9.014 12,306,618 -0.37(-3.92%)
Apr 05, 2012 9.344 9.491 9.293 9.381 7,038,673 -0.01(-0.16%)
Apr 04, 2012 9.484 9.484 9.212 9.396 16,400,192 -0.16(-1.65%)
Apr 03, 2012 9.678 9.721 9.459 9.553 10,482,201 -0.10(-1.06%)
Apr 02, 2012 9.714 9.860 9.495 9.656 11,116,187 -0.11(-1.12%)
Mar 30, 2012 10.13 10.15 9.743 9.765 8,131,502 -0.20(-1.98%)
Mar 29, 2012 9.897 9.984 9.561 9.962 8,713,510 -0.03(-0.29%)
Mar 28, 2012 10.06 10.13 9.846 9.992 6,376,594 -0.10(-0.94%)
Mar 27, 2012 10.11 10.53 10.06 10.09 9,359,062 +0.02(+0.22%)
Mar 26, 2012 10.07 10.23 9.864 10.06 5,117,878 +0.15(+1.47%)
Mar 23, 2012 9.846 10.01 9.546 9.919 9,560,462 -0.12(-1.16%)
Mar 22, 2012 10.15 10.24 9.860 10.04 6,637,735 -0.26(-2.55%)
Mar 21, 2012 10.02 10.48 10.02 10.30 14,097,141 +0.36(+3.60%)
Mar 20, 2012 9.853 9.999 9.641 9.941 8,935,223 -0.07(-0.66%)
Mar 19, 2012 9.794 10.11 9.787 10.01 10,991,958 +0.23(+2.39%)
Mar 16, 2012 10.02 10.06 9.751 9.773 11,143,218 -0.15(-1.55%)
Mar 15, 2012 9.437 10.07 9.349 9.926 16,209,023 +0.49(+5.19%)
Mar 14, 2012 9.400 9.473 9.300 9.437 10,423,732 +0.01(+0.16%)
Mar 13, 2012 8.903 9.444 8.874 9.422 14,717,337 +0.62(+7.05%)
Mar 12, 2012 8.845 8.911 8.721 8.801 5,935,761 -0.04(-0.50%)
Mar 09, 2012 8.772 9.050 8.735 8.845 8,388,989 +0.09(+1.09%)
Mar 08, 2012 8.465 8.779 8.465 8.750 11,555,152 +0.30(+3.54%)
Mar 07, 2012 8.137 8.487 8.137 8.451 9,306,971 +0.37(+4.61%)
Mar 06, 2012 8.385 8.414 8.042 8.078 10,129,052 -0.50(-5.79%)
Mar 05, 2012 8.436 8.604 8.326 8.575 6,679,921 +0.13(+1.56%)
Mar 02, 2012 8.597 8.743 8.414 8.443 5,686,399 -0.23(-2.61%)
Mar 01, 2012 8.735 8.838 8.597 8.670 4,860,503 -0.01(-0.08%)
Feb 29, 2012 8.743 8.860 8.626 8.677 9,379,565 -0.07(-0.83%)
Feb 28, 2012 8.582 8.860 8.487 8.750 11,471,968 +0.17(+1.96%)
Feb 27, 2012 8.341 8.728 8.319 8.582 8,100,363 +0.13(+1.56%)
Feb 24, 2012 8.714 8.714 8.421 8.451 7,272,056 -0.26(-3.02%)
Feb 23, 2012 8.633 8.768 8.560 8.714 6,463,419 +0.04(+0.51%)
Feb 22, 2012 8.546 8.706 8.524 8.670 10,869,203 +0.07(+0.85%)
Feb 21, 2012 8.882 8.947 8.546 8.597 13,669,492 -0.24(-2.73%)
Feb 17, 2012 8.984 8.998 8.670 8.838 10,577,110 +0.04(+0.50%)
Feb 16, 2012 8.210 8.827 8.166 8.794 14,149,748 +0.27(+3.17%)
Feb 15, 2012 8.502 8.648 8.202 8.524 13,650,751 +0.03(+0.34%)
Feb 14, 2012 8.743 8.947 8.312 8.494 31,380,596 -1.17(-12.09%)
Feb 13, 2012 9.393 9.707 9.364 9.663 17,277,814 +0.37(+4.01%)
Feb 10, 2012 9.364 9.473 9.232 9.291 7,085,767 -0.21(-2.23%)
Feb 09, 2012 9.385 9.597 9.342 9.502 9,619,436 +0.14(+1.48%)
Feb 08, 2012 9.364 9.407 9.239 9.364 3,793,882 +0.01(+0.16%)
Feb 07, 2012 9.385 9.415 9.203 9.349 4,336,815 -0.07(-0.78%)
Feb 06, 2012 9.356 9.466 9.269 9.422 3,832,999 -0.01(-0.15%)
Feb 03, 2012 9.269 9.459 9.269 9.437 6,319,473 +0.35(+3.86%)
Feb 02, 2012 9.144 9.236 9.035 9.086 7,363,165 -0.01(-0.08%)
Feb 01, 2012 8.933 9.159 8.882 9.093 7,947,982 +0.28(+3.15%)
Jan 31, 2012 9.020 9.035 8.714 8.816 5,179,934 -0.13(-1.47%)
Jan 30, 2012 8.867 9.028 8.670 8.947 5,616,970 -0.06(-0.65%)
Jan 27, 2012 8.889 9.042 8.860 9.006 6,851,932 +0.06(+0.65%)
Jan 26, 2012 9.269 9.524 8.911 8.947 10,307,557 -0.26(-2.78%)
Jan 25, 2012 8.882 9.239 8.735 9.203 9,093,385 +0.28(+3.11%)
Jan 24, 2012 8.757 8.976 8.706 8.925 5,984,579 +0.07(+0.83%)
Jan 23, 2012 9.093 9.309 8.852 8.852 9,249,181 -0.21(-2.34%)
Jan 20, 2012 9.385 9.393 8.903 9.064 12,082,563 -0.32(-3.42%)
Jan 19, 2012 9.269 9.473 9.093 9.385 11,468,800 +0.14(+1.50%)
Jan 18, 2012 8.808 9.261 8.750 9.247 12,164,370 +0.41(+4.63%)
Jan 17, 2012 8.925 8.976 8.724 8.838 7,262,781 +0.01(+0.08%)
Jan 13, 2012 8.626 8.845 8.582 8.830 10,107,047 +0.12(+1.34%)
Jan 12, 2012 8.808 8.882 8.624 8.714 9,434,652 -0.04(-0.50%)
Jan 11, 2012 8.553 8.976 8.458 8.757 17,161,042 +0.39(+4.62%)
Jan 10, 2012 8.465 8.619 8.341 8.370 8,777,201 +0.04(+0.53%)
Jan 09, 2012 8.326 8.443 8.268 8.326 6,968,384 +0.00(+0.00%)
Jan 06, 2012 8.429 8.483 8.268 8.326 7,930,591 -0.10(-1.21%)
Jan 05, 2012 8.122 8.619 8.082 8.429 11,744,870 +0.26(+3.13%)
Jan 04, 2012 7.947 8.246 7.932 8.173 11,291,547 +0.57(+7.54%)
Dec 30, 2011 7.759 7.759 7.585 7.600 4,289,008 -0.16(-2.06%)
Dec 29, 2011 7.186 7.766 7.157 7.759 6,445,398 +0.60(+8.41%)
Dec 28, 2011 7.404 7.418 7.092 7.157 3,253,724 -0.23(-3.14%)
Dec 27, 2011 7.397 7.440 7.324 7.389 1,983,819 -0.01(-0.10%)
Dec 23, 2011 7.462 7.495 7.360 7.397 3,648,415 +0.13(+1.80%)
Dec 21, 2011 7.092 7.310 6.983 7.266 5,078,136 +0.15(+2.04%)
Dec 20, 2011 6.700 7.143 6.693 7.121 6,096,611 +0.58(+8.87%)
Dec 19, 2011 6.671 6.787 6.505 6.541 7,575,727 -0.10(-1.53%)
Dec 16, 2011 6.374 6.650 6.352 6.642 11,378,502 +0.33(+5.29%)
Dec 15, 2011 6.316 6.454 6.226 6.309 4,568,193 +0.04(+0.69%)
Dec 14, 2011 6.454 6.454 6.215 6.265 6,132,404 -0.25(-3.89%)
Dec 13, 2011 6.831 6.947 6.454 6.519 7,239,908 -0.12(-1.86%)
Dec 12, 2011 6.722 6.722 6.505 6.642 5,082,688 -0.17(-2.45%)
Dec 09, 2011 6.570 6.831 6.559 6.809 3,678,997 +0.25(+3.87%)
Dec 08, 2011 6.802 6.824 6.548 6.555 5,841,624 -0.30(-4.34%)
Dec 07, 2011 6.773 6.940 6.715 6.853 8,298,122 +0.00(+0.00%)
Dec 06, 2011 6.846 6.969 6.729 6.853 6,677,879 +0.03(+0.43%)
Dec 05, 2011 6.896 6.947 6.773 6.824 8,464,365 +0.07(+0.97%)
Dec 02, 2011 6.918 6.925 6.729 6.758 8,309,818 -0.08(-1.17%)
Dec 01, 2011 6.904 6.988 6.795 6.838 5,790,691 -0.11(-1.57%)
Nov 30, 2011 6.809 6.962 6.693 6.947 7,170,649 +0.42(+6.44%)
Nov 29, 2011 6.505 6.606 6.432 6.526 5,707,689 +0.05(+0.78%)
Nov 28, 2011 6.352 6.519 6.352 6.476 6,026,907 +0.37(+6.06%)
Nov 25, 2011 6.070 6.236 6.062 6.106 1,425,389 +0.00(+0.00%)
Nov 23, 2011 6.287 6.323 6.041 6.106 4,515,659 -0.25(-3.88%)
Nov 22, 2011 6.360 6.418 6.178 6.352 6,053,656 +0.01(+0.11%)
Nov 21, 2011 6.403 6.439 6.258 6.345 7,835,202 -0.19(-2.89%)
Nov 18, 2011 6.715 6.751 6.523 6.534 8,081,517 -0.11(-1.64%)
Nov 17, 2011 6.933 6.983 6.584 6.642 8,592,617 -0.32(-4.58%)
Nov 16, 2011 6.896 7.179 6.838 6.962 7,773,595 -0.07(-0.93%)
Nov 15, 2011 6.787 7.056 6.755 7.027 8,776,205 +0.22(+3.19%)
Nov 14, 2011 6.875 6.954 6.715 6.809 12,874,977 -0.12(-1.68%)
Nov 11, 2011 6.766 7.128 6.722 6.925 5,480,007 +0.30(+4.60%)
Nov 10, 2011 6.628 6.700 6.548 6.621 6,368,927 +0.14(+2.13%)
Nov 09, 2011 6.802 6.802 6.454 6.483 7,115,753 -0.56(-7.93%)
Nov 08, 2011 6.853 7.085 6.751 7.041 5,026,131 +0.22(+3.30%)
Nov 07, 2011 6.722 6.860 6.594 6.817 4,065,929 +0.01(+0.11%)
Nov 04, 2011 6.744 6.853 6.606 6.809 4,480,405 -0.04(-0.63%)
Nov 03, 2011 6.679 6.885 6.534 6.853 6,297,620 +0.26(+3.96%)
Nov 02, 2011 6.635 6.744 6.483 6.592 7,684,773 +0.10(+1.56%)
Nov 01, 2011 6.744 6.744 6.396 6.490 8,714,143 -0.47(-6.77%)
Oct 31, 2011 7.063 7.230 6.947 6.962 7,385,056 -0.20(-2.83%)
Oct 28, 2011 7.382 7.444 7.085 7.165 7,385,706 -0.25(-3.42%)
Oct 27, 2011 7.288 7.585 7.150 7.418 13,047,206 +0.42(+6.01%)
Oct 26, 2011 7.012 7.179 6.860 6.998 12,421,249 +0.11(+1.58%)
Oct 25, 2011 6.621 7.179 6.563 6.889 16,552,262 +0.12(+1.71%)
Oct 24, 2011 6.541 6.831 6.454 6.773 8,857,322 +0.25(+3.78%)
Oct 21, 2011 6.381 6.541 6.294 6.526 6,423,544 +0.25(+4.05%)
Oct 20, 2011 6.280 6.316 6.113 6.273 6,590,136 +0.01(+0.12%)
Oct 19, 2011 6.345 6.381 6.215 6.265 7,569,148 -0.09(-1.37%)
Oct 18, 2011 6.012 6.447 5.946 6.352 11,784,912 +0.34(+5.67%)
Oct 17, 2011 6.149 6.149 5.983 6.012 10,454,472 -0.13(-2.13%)
Oct 14, 2011 5.910 6.142 5.896 6.142 7,891,266 +0.33(+5.74%)
Oct 13, 2011 5.772 5.859 5.663 5.809 5,852,691 -0.01(-0.12%)
Oct 12, 2011 5.736 5.950 5.692 5.816 5,482,158 +0.13(+2.30%)
Oct 11, 2011 5.671 5.780 5.627 5.685 5,937,935 -0.07(-1.13%)
Oct 10, 2011 5.555 5.758 5.515 5.751 4,597,947 +0.32(+5.87%)
Oct 07, 2011 5.729 5.736 5.344 5.431 6,934,693 -0.24(-4.22%)
Oct 06, 2011 5.613 5.678 5.562 5.671 6,107,863 +0.06(+1.03%)
Oct 05, 2011 5.265 5.635 5.141 5.613 8,377,591 +0.35(+6.68%)
Oct 04, 2011 4.881 5.290 4.737 5.261 12,326,376 +0.30(+6.08%)
Oct 03, 2011 5.089 5.211 4.960 4.960 10,295,667 -0.15(-2.95%)
Sep 30, 2011 5.326 5.340 5.082 5.110 8,640,454 -0.29(-5.32%)
Sep 29, 2011 5.440 5.484 5.222 5.397 15,085,317 +0.10(+1.90%)
Sep 28, 2011 5.369 5.426 5.211 5.297 10,657,319 +0.00(+0.00%)
Sep 27, 2011 5.376 5.634 5.240 5.297 8,518,440 +0.09(+1.65%)
Sep 26, 2011 5.168 5.211 4.981 5.211 6,675,771 +0.09(+1.68%)
Sep 23, 2011 4.988 5.247 4.960 5.125 8,168,095 +0.13(+2.59%)
Sep 22, 2011 4.974 5.039 4.866 4.995 12,269,731 -0.17(-3.20%)
Sep 21, 2011 5.440 5.455 5.153 5.161 8,087,739 -0.30(-5.52%)
Sep 20, 2011 5.598 5.634 5.455 5.462 6,388,256 -0.09(-1.55%)
Sep 19, 2011 5.577 5.606 5.448 5.548 5,137,731 -0.17(-3.01%)
Sep 16, 2011 5.756 5.846 5.641 5.720 5,276,956 -0.01(-0.25%)
Sep 15, 2011 5.792 5.864 5.677 5.735 5,936,635 +0.03(+0.50%)
Sep 14, 2011 5.570 5.778 5.440 5.706 7,876,410 +0.19(+3.38%)
Sep 13, 2011 5.469 5.577 5.358 5.519 5,099,514 +0.09(+1.59%)
Sep 12, 2011 5.498 5.570 5.261 5.433 7,416,378 -0.17(-2.95%)
Sep 09, 2011 5.649 5.728 5.491 5.598 7,280,619 -0.13(-2.26%)
Sep 08, 2011 5.828 5.893 5.663 5.728 8,357,023 -0.19(-3.27%)
Sep 07, 2011 5.756 5.954 5.670 5.921 6,922,743 +0.29(+5.10%)
Sep 06, 2011 5.476 5.649 5.362 5.634 9,892,941 -0.09(-1.63%)
Sep 02, 2011 5.814 5.921 5.720 5.728 6,052,600 -0.25(-4.20%)
Sep 01, 2011 6.359 6.438 5.972 5.979 7,959,156 -0.39(-6.09%)
Aug 31, 2011 6.388 6.610 6.291 6.366 7,428,502 -0.01(-0.11%)
Aug 30, 2011 6.345 6.431 6.158 6.374 6,540,544 +0.02(+0.34%)
Aug 29, 2011 5.900 6.352 5.871 6.352 6,967,389 +0.57(+9.94%)
Aug 26, 2011 5.613 5.893 5.548 5.778 10,845,032 +0.12(+2.16%)
Aug 25, 2011 5.771 5.842 5.584 5.656 5,785,551 -0.08(-1.38%)
Aug 24, 2011 5.534 5.778 5.484 5.735 10,237,300 +0.17(+2.96%)
Aug 23, 2011 5.369 5.577 5.283 5.570 7,387,919 +0.22(+4.02%)
Aug 22, 2011 5.562 5.606 5.182 5.354 14,873,593 -0.07(-1.32%)
Aug 19, 2011 5.491 5.720 5.419 5.426 5,913,026 -0.22(-3.94%)
Aug 18, 2011 6.043 6.051 5.598 5.649 6,067,228 -0.60(-9.54%)
Aug 17, 2011 6.352 6.395 6.180 6.244 7,627,825 -0.07(-1.14%)
Aug 16, 2011 6.266 6.345 6.208 6.316 8,836,042 -0.02(-0.34%)
Aug 15, 2011 6.208 6.338 6.101 6.338 6,149,716 +0.19(+3.15%)
Aug 12, 2011 6.015 6.223 5.972 6.144 6,543,378 +0.14(+2.27%)
Aug 11, 2011 5.857 6.115 5.763 6.007 12,096,272 +0.19(+3.21%)
Aug 10, 2011 5.857 5.990 5.649 5.821 17,432,798 -0.17(-2.76%)
Aug 09, 2011 6.431 6.065 5.548 5.986 14,792,168 +0.07(+1.21%)
Aug 08, 2011 6.431 6.510 5.871 5.914 16,768,817 -0.67(-10.24%)
Aug 05, 2011 6.740 6.833 6.409 6.589 16,076,152 -0.04(-0.54%)
Aug 04, 2011 7.142 7.142 6.603 6.625 14,776,338 -0.65(-8.88%)
Aug 03, 2011 7.242 7.328 7.012 7.271 13,842,952 +0.06(+0.80%)
Aug 02, 2011 7.479 7.558 7.199 7.213 7,666,634 -0.36(-4.74%)
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.