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

Masco Corp (NY: MAS )

69.25 UNCHANGED
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 (%)
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%)
Aug 01, 2011 7.680 7.680 7.421 7.572 11,357,287 +0.00(+0.00%)
Jul 29, 2011 7.529 7.752 7.450 7.572 16,831,728 -0.03(-0.38%)
Jul 28, 2011 7.809 7.874 7.594 7.601 10,253,798 -0.24(-3.02%)
Jul 27, 2011 7.938 7.945 7.787 7.838 9,500,238 -0.14(-1.71%)
Jul 26, 2011 7.988 8.311 7.734 7.974 15,519,878 -0.26(-3.14%)
Jul 25, 2011 8.075 8.405 8.053 8.232 8,652,749 +0.04(+0.44%)
Jul 22, 2011 8.189 8.247 8.171 8.197 5,218,635 -0.10(-1.21%)
Jul 21, 2011 8.304 8.419 8.261 8.297 6,711,221 +0.05(+0.61%)
Jul 20, 2011 8.333 8.340 8.125 8.247 6,294,874 -0.04(-0.52%)
Jul 19, 2011 8.204 8.362 8.197 8.290 7,003,066 +0.17(+2.03%)
Jul 18, 2011 8.089 8.164 7.996 8.125 7,892,528 -0.04(-0.44%)
Jul 15, 2011 8.139 8.182 8.060 8.161 5,969,265 +0.04(+0.44%)
Jul 14, 2011 8.333 8.347 8.067 8.125 13,439,594 -0.19(-2.25%)
Jul 13, 2011 8.354 8.484 8.290 8.311 4,704,640 -0.02(-0.26%)
Jul 12, 2011 8.419 8.462 8.304 8.333 10,482,737 -0.09(-1.02%)
Jul 11, 2011 8.455 8.455 8.218 8.419 9,235,017 -0.14(-1.59%)
Jul 08, 2011 8.563 8.570 8.426 8.555 7,083,913 -0.09(-1.00%)
Jul 07, 2011 8.771 8.792 8.620 8.642 10,152,625 -0.03(-0.33%)
Jul 06, 2011 8.742 8.778 8.577 8.670 6,043,653 -0.08(-0.94%)
Jul 05, 2011 8.853 8.867 8.660 8.753 5,345,694 -0.14(-1.52%)
Jul 01, 2011 8.624 8.917 8.617 8.888 8,505,581 +0.31(+3.57%)
Jun 30, 2011 8.682 8.831 8.553 8.582 6,967,836 -0.06(-0.66%)
Jun 29, 2011 8.703 8.753 8.582 8.639 4,857,437 -0.03(-0.33%)
Jun 28, 2011 8.653 8.682 8.553 8.667 5,884,811 +0.05(+0.58%)
Jun 27, 2011 8.589 8.660 8.503 8.617 6,858,657 +0.05(+0.58%)
Jun 24, 2011 8.803 8.853 8.553 8.567 10,325,518 -0.25(-2.83%)
Jun 23, 2011 8.624 8.817 8.567 8.817 9,560,077 +0.05(+0.57%)
Jun 22, 2011 8.824 8.953 8.724 8.767 6,436,067 -0.10(-1.13%)
Jun 21, 2011 8.767 8.888 8.689 8.867 5,252,471 +0.17(+1.97%)
Jun 20, 2011 8.703 8.724 8.667 8.696 6,173,880 +0.04(+0.49%)
Jun 17, 2011 8.646 8.674 8.532 8.653 9,552,887 +0.11(+1.34%)
Jun 16, 2011 8.460 8.660 8.410 8.539 7,662,448 +0.10(+1.18%)
Jun 15, 2011 8.589 8.603 8.389 8.439 7,074,268 -0.27(-3.11%)
Jun 14, 2011 8.717 8.846 8.674 8.710 13,074,700 +0.27(+3.21%)
Jun 13, 2011 8.439 8.567 8.403 8.439 8,033,858 +0.01(+0.17%)
Jun 10, 2011 8.624 8.710 8.368 8.425 11,566,582 -0.30(-3.43%)
Jun 09, 2011 8.860 8.860 8.674 8.724 9,888,309 -0.09(-0.97%)
Jun 08, 2011 8.931 8.931 8.646 8.810 17,063,430 -0.11(-1.28%)
Jun 07, 2011 9.231 9.274 8.917 8.924 12,721,858 -0.27(-2.95%)
Jun 06, 2011 9.445 9.516 9.167 9.195 8,007,993 -0.29(-3.08%)
Jun 03, 2011 9.908 9.794 9.473 9.488 9,344,060 -0.58(-5.74%)
May 24, 2011 10.14 10.27 9.980 10.07 16,341,776 -0.06(-0.63%)
May 23, 2011 9.994 10.20 9.873 10.13 11,372,599 -0.04(-0.35%)
May 20, 2011 9.844 10.19 9.809 10.17 14,836,473 +0.31(+3.19%)
May 19, 2011 9.630 9.866 9.602 9.851 7,618,720 +0.29(+2.98%)
May 18, 2011 9.345 9.645 9.331 9.566 5,693,374 +0.24(+2.60%)
May 17, 2011 9.238 9.398 9.181 9.324 7,229,975 +0.04(+0.46%)
May 16, 2011 9.402 9.459 9.245 9.281 6,131,132 -0.15(-1.59%)
May 13, 2011 9.652 9.652 9.402 9.431 7,738,211 -0.20(-2.07%)
May 12, 2011 9.509 9.630 9.388 9.630 6,292,376 +0.09(+0.97%)
May 11, 2011 9.652 9.687 9.409 9.538 6,242,821 -0.12(-1.26%)
May 10, 2011 9.538 9.709 9.509 9.659 3,030,565 +0.17(+1.80%)
May 09, 2011 9.523 9.573 9.423 9.488 2,424,499 -0.04(-0.45%)
May 06, 2011 9.552 9.637 9.381 9.530 7,026,658 +0.12(+1.29%)
May 05, 2011 9.431 9.637 9.345 9.409 7,486,668 -0.09(-0.98%)
May 04, 2011 9.495 9.538 9.381 9.502 5,084,131 +0.01(+0.08%)
May 03, 2011 9.602 9.637 9.445 9.495 7,135,274 -0.14(-1.48%)
May 02, 2011 9.598 9.637 9.580 9.637 5,371,328 +0.06(+0.67%)
Apr 29, 2011 9.659 9.801 9.573 9.573 4,923,868 -0.13(-1.32%)
Apr 28, 2011 9.445 9.716 9.423 9.702 7,013,350 +0.26(+2.72%)
Apr 27, 2011 9.288 9.595 9.245 9.445 8,480,321 +0.16(+1.77%)
Apr 26, 2011 9.274 9.609 9.259 9.281 16,459,992 -0.26(-2.77%)
Apr 25, 2011 9.480 9.616 9.445 9.545 5,948,762 -0.01(-0.15%)
Apr 21, 2011 9.716 9.716 9.516 9.559 5,059,408 -0.07(-0.74%)
Apr 20, 2011 9.801 9.830 9.616 9.630 4,987,845 +0.02(+0.22%)
Apr 19, 2011 9.473 9.645 9.452 9.609 4,586,011 +0.18(+1.89%)
Apr 18, 2011 9.209 9.473 9.138 9.431 6,330,081 +0.03(+0.30%)
Apr 15, 2011 9.609 9.645 9.402 9.402 6,609,227 -0.18(-1.86%)
Apr 14, 2011 9.523 9.609 9.438 9.580 5,083,476 +0.00(+0.00%)
Apr 13, 2011 9.545 9.595 9.420 9.580 4,507,732 +0.11(+1.13%)
Apr 12, 2011 9.523 9.630 9.466 9.473 4,912,775 -0.16(-1.70%)
Apr 11, 2011 9.587 9.744 9.580 9.637 5,003,688 +0.07(+0.75%)
Apr 08, 2011 9.980 10.04 9.509 9.566 9,973,622 -0.37(-3.73%)
Apr 07, 2011 10.01 10.19 9.923 9.937 5,267,713 -0.11(-1.14%)
Apr 06, 2011 10.09 10.14 9.880 10.05 2,939,108 +0.00(+0.04%)
Apr 05, 2011 9.891 10.11 9.835 10.05 5,992,569 +0.10(+1.00%)
Apr 04, 2011 10.03 10.06 9.884 9.948 4,562,534 -0.07(-0.71%)
Apr 01, 2011 9.941 10.14 9.884 10.02 6,166,284 +0.14(+1.44%)
Mar 31, 2011 9.955 9.998 9.863 9.877 5,397,734 -0.10(-1.00%)
Mar 30, 2011 9.977 9.977 9.977 9.977 5,410,089 +0.18(+1.81%)
Mar 29, 2011 9.835 9.927 9.679 9.799 11,647,291 -0.07(-0.72%)
Mar 28, 2011 10.05 10.15 9.842 9.870 8,717,194 -0.18(-1.84%)
Mar 25, 2011 10.07 10.10 9.991 10.05 4,686,696 +0.01(+0.14%)
Mar 24, 2011 10.11 10.16 9.877 10.04 6,428,533 +0.01(+0.14%)
Mar 23, 2011 9.863 10.05 9.785 10.03 6,364,510 +0.12(+1.22%)
Mar 22, 2011 10.13 10.18 9.877 9.906 7,808,019 -0.23(-2.24%)
Mar 21, 2011 10.05 10.15 9.998 10.13 7,626,362 +0.23(+2.37%)
Mar 18, 2011 9.849 9.934 9.728 9.899 7,713,406 +0.24(+2.50%)
Mar 17, 2011 9.927 9.977 9.558 9.657 8,383,150 -0.04(-0.37%)
Mar 16, 2011 9.672 9.828 9.551 9.693 15,536,180 -0.02(-0.22%)
Mar 15, 2011 9.552 9.789 9.530 9.714 8,313,630 +0.04(+0.37%)
Mar 14, 2011 9.750 9.771 9.530 9.679 6,576,926 -0.16(-1.66%)
Mar 11, 2011 9.643 9.870 9.608 9.842 4,735,372 +0.19(+1.99%)
Mar 10, 2011 9.764 9.842 9.573 9.650 7,223,532 -0.29(-2.93%)
Mar 09, 2011 9.778 9.948 9.657 9.941 6,937,650 +0.14(+1.45%)
Mar 08, 2011 9.530 9.842 9.494 9.799 8,877,128 +0.28(+2.98%)
Mar 07, 2011 9.494 9.664 9.423 9.515 7,239,271 +0.07(+0.75%)
Mar 04, 2011 9.409 9.565 9.281 9.444 8,548,838 +0.02(+0.23%)
Mar 03, 2011 9.480 9.537 9.345 9.423 7,557,143 +0.07(+0.76%)
Mar 02, 2011 9.274 9.480 9.246 9.352 6,292,554 +0.07(+0.76%)
Mar 01, 2011 9.664 9.757 9.246 9.281 10,936,938 -0.36(-3.75%)
Feb 28, 2011 9.437 9.650 9.373 9.643 9,137,656 +0.28(+3.03%)
Feb 25, 2011 9.118 9.381 9.033 9.359 5,706,037 +0.32(+3.53%)
Feb 24, 2011 8.983 9.086 8.806 9.040 6,839,799 +0.01(+0.16%)
Feb 23, 2011 9.295 9.331 8.864 9.026 8,980,686 -0.24(-2.60%)
Feb 22, 2011 9.217 9.359 9.182 9.267 11,350,839 -0.17(-1.80%)
Feb 18, 2011 9.437 9.473 9.274 9.437 8,182,775 +0.07(+0.76%)
Feb 17, 2011 9.033 9.416 9.033 9.366 7,422,332 +0.27(+2.96%)
Feb 16, 2011 9.224 9.366 8.827 9.097 16,475,702 -0.04(-0.47%)
Feb 15, 2011 9.466 9.757 8.997 9.139 26,038,026 -0.93(-9.23%)
Feb 14, 2011 10.08 10.18 9.975 10.07 6,417,781 +0.01(+0.14%)
Feb 11, 2011 10.23 10.27 9.856 10.05 12,120,782 -0.26(-2.48%)
Feb 10, 2011 10.40 10.42 10.17 10.31 6,683,871 -0.17(-1.62%)
Feb 09, 2011 10.40 10.66 10.36 10.48 7,329,396 +0.01(+0.07%)
Feb 08, 2011 10.21 10.55 10.15 10.47 7,845,488 +0.28(+2.71%)
Feb 07, 2011 10.03 10.34 9.941 10.20 7,273,044 +0.25(+2.50%)
Feb 04, 2011 9.764 9.977 9.707 9.948 5,015,066 +0.20(+2.04%)
Feb 03, 2011 9.657 9.750 9.544 9.750 3,703,554 +0.06(+0.59%)
Feb 02, 2011 9.835 9.863 9.664 9.693 3,104,084 -0.19(-1.94%)
Feb 01, 2011 9.707 10.10 9.664 9.884 8,581,800 +0.43(+4.58%)
Jan 31, 2011 9.459 9.643 9.444 9.452 4,330,253 +0.02(+0.23%)
Jan 28, 2011 9.884 9.899 9.416 9.430 5,198,194 -0.47(-4.73%)
Jan 27, 2011 9.629 9.913 9.586 9.899 6,704,746 +0.24(+2.50%)
Jan 26, 2011 9.551 9.735 9.437 9.657 6,843,509 +0.16(+1.72%)
Jan 25, 2011 9.444 9.565 9.317 9.494 4,909,480 +0.01(+0.15%)
Jan 24, 2011 9.402 9.551 9.359 9.480 4,145,421 +0.06(+0.60%)
Jan 21, 2011 9.523 9.593 9.388 9.423 3,293,320 -0.04(-0.45%)
Jan 20, 2011 9.345 9.629 9.239 9.466 7,440,465 +0.09(+0.98%)
Jan 19, 2011 9.672 9.771 9.338 9.373 7,052,519 -0.31(-3.15%)
Jan 18, 2011 9.920 9.998 9.459 9.679 6,270,824 -0.26(-2.57%)
Jan 14, 2011 9.714 9.941 9.686 9.934 6,239,125 +0.18(+1.82%)
Jan 13, 2011 9.757 9.835 9.643 9.757 5,366,889 -0.02(-0.22%)
Jan 12, 2011 9.906 9.970 9.764 9.778 7,453,763 -0.01(-0.07%)
Jan 11, 2011 9.806 9.977 9.679 9.785 8,937,537 +0.06(+0.58%)
Jan 10, 2011 9.750 9.799 9.459 9.728 9,686,239 -0.04(-0.44%)
Jan 07, 2011 9.622 9.984 9.466 9.771 15,492,732 +0.18(+1.85%)
Jan 06, 2011 9.345 9.806 9.324 9.593 14,973,531 +0.27(+2.89%)
Jan 05, 2011 9.054 9.423 9.019 9.324 9,475,663 +0.26(+2.86%)
Jan 04, 2011 9.248 9.319 9.023 9.065 9,252,932 -0.14(-1.53%)
Jan 03, 2011 9.079 9.234 9.051 9.206 4,996,934 +0.28(+3.08%)
Dec 31, 2010 9.037 9.093 8.896 8.931 3,030,887 -0.12(-1.33%)
Dec 30, 2010 8.952 9.065 8.931 9.051 2,889,623 +0.08(+0.94%)
Dec 29, 2010 9.015 9.058 8.881 8.966 3,212,574 -0.02(-0.24%)
Dec 28, 2010 9.072 9.100 8.945 8.987 3,930,749 -0.04(-0.39%)
Dec 27, 2010 8.980 9.086 8.980 9.023 3,099,183 +0.00(+0.00%)
Dec 23, 2010 9.171 9.206 8.966 9.023 5,250,409 -0.15(-1.62%)
Dec 22, 2010 9.241 9.269 9.135 9.171 8,501,161 -0.04(-0.46%)
Dec 21, 2010 9.241 9.276 9.079 9.213 7,674,532 +0.04(+0.46%)
Dec 20, 2010 9.213 9.340 9.121 9.171 6,174,598 -0.04(-0.46%)
Dec 17, 2010 9.291 9.340 9.157 9.213 6,257,167 -0.06(-0.61%)
Dec 16, 2010 9.142 9.305 9.107 9.269 4,000,556 +0.17(+1.86%)
Dec 15, 2010 9.206 9.410 9.051 9.100 6,080,425 -0.09(-1.00%)
Dec 14, 2010 9.185 9.241 9.100 9.192 9,200,159 -0.16(-1.66%)
Dec 13, 2010 9.439 9.506 9.312 9.347 7,906,514 -0.20(-2.07%)
Dec 10, 2010 9.354 9.552 9.160 9.545 6,776,487 +0.19(+2.04%)
Dec 09, 2010 9.291 9.410 9.068 9.354 7,074,399 +0.11(+1.22%)
Dec 08, 2010 8.733 9.481 8.726 9.241 17,185,360 +0.51(+5.82%)
Dec 07, 2010 8.578 8.776 8.550 8.733 5,862,509 +0.28(+3.25%)
Dec 06, 2010 8.451 8.536 8.366 8.458 2,990,335 +0.00(+0.00%)
Dec 03, 2010 8.416 8.486 8.359 8.458 4,460,187 -0.01(-0.17%)
Dec 02, 2010 8.275 8.698 8.197 8.472 8,450,504 +0.23(+2.83%)
Dec 01, 2010 7.844 8.257 7.844 8.239 7,331,220 +0.54(+7.06%)
Nov 30, 2010 7.555 7.809 7.520 7.696 5,033,390 +0.02(+0.28%)
Nov 29, 2010 7.513 7.675 7.407 7.675 3,858,928 +0.11(+1.49%)
Nov 26, 2010 7.612 7.710 7.562 7.562 2,039,547 -0.14(-1.83%)
Nov 24, 2010 7.668 7.703 7.703 7.703 4,360,414 +0.12(+1.58%)
Nov 23, 2010 7.626 7.760 7.583 7.583 4,589,966 -0.15(-1.92%)
Nov 22, 2010 7.760 7.774 7.619 7.732 3,248,080 -0.05(-0.63%)
Nov 19, 2010 7.767 7.830 7.661 7.781 3,837,022 +0.02(+0.27%)
Nov 18, 2010 7.788 7.844 7.703 7.760 6,261,875 +0.03(+0.36%)
Nov 17, 2010 7.859 7.915 7.647 7.732 5,447,331 -0.11(-1.35%)
Nov 16, 2010 7.851 8.042 7.781 7.837 8,159,515 -0.10(-1.24%)
Nov 15, 2010 8.021 8.141 7.922 7.936 2,991,653 -0.08(-0.97%)
Nov 12, 2010 7.971 8.091 7.851 8.014 4,676,194 -0.02(-0.26%)
Nov 11, 2010 8.105 8.183 8.021 8.035 4,079,452 -0.17(-2.06%)
Nov 10, 2010 8.070 8.225 7.964 8.204 5,173,521 +0.11(+1.31%)
Nov 09, 2010 8.268 8.289 8.042 8.098 6,307,022 -0.04(-0.43%)
Nov 08, 2010 8.127 8.218 8.049 8.134 4,279,129 -0.02(-0.26%)
Nov 05, 2010 8.042 8.366 7.957 8.155 7,719,327 +0.16(+1.94%)
Nov 04, 2010 7.732 8.014 7.689 8.000 7,085,863 +0.40(+5.19%)
Nov 03, 2010 7.661 7.661 7.492 7.605 4,408,632 -0.02(-0.28%)
Nov 02, 2010 7.661 7.760 7.576 7.626 7,106,444 +0.04(+0.56%)
Nov 01, 2010 7.583 7.633 7.471 7.583 6,030,606 +0.06(+0.84%)
Oct 29, 2010 7.456 7.562 7.435 7.520 4,417,658 +0.04(+0.57%)
Oct 28, 2010 7.583 7.612 7.379 7.478 7,963,455 -0.05(-0.66%)
Oct 27, 2010 7.583 7.654 7.400 7.527 7,954,558 -0.16(-2.02%)
Oct 25, 2010 7.844 7.978 7.675 7.682 9,497,841 -0.04(-0.55%)
Oct 22, 2010 7.802 7.802 7.647 7.724 3,065,869 -0.07(-0.90%)
Oct 21, 2010 7.675 7.887 7.633 7.795 7,514,481 +0.15(+1.94%)
Oct 20, 2010 7.633 7.724 7.534 7.647 5,511,586 +0.07(+0.93%)
Oct 19, 2010 7.555 7.844 7.520 7.576 9,974,151 -0.11(-1.47%)
Oct 18, 2010 7.781 7.788 7.534 7.689 7,808,329 -0.08(-1.00%)
Oct 15, 2010 8.134 8.134 7.703 7.767 12,654,086 -0.23(-2.91%)
Oct 14, 2010 8.254 8.317 7.915 8.000 7,949,945 -0.26(-3.16%)
Oct 13, 2010 8.204 8.296 7.915 8.261 9,772,083 -0.08(-0.93%)
Oct 12, 2010 8.430 8.458 8.211 8.338 9,876,932 -0.18(-2.15%)
Oct 11, 2010 8.493 8.578 8.423 8.522 3,853,378 +0.01(+0.17%)
Oct 08, 2010 8.508 8.529 8.318 8.508 7,330,769 +0.16(+1.94%)
Oct 07, 2010 8.352 8.437 8.275 8.345 10,545,514 +0.04(+0.51%)
Oct 06, 2010 8.162 8.303 8.141 8.303 6,393,126 +0.15(+1.86%)
Oct 05, 2010 7.920 8.151 7.885 8.151 9,465,375 +0.38(+4.87%)
Oct 04, 2010 7.822 7.836 7.675 7.773 9,482,159 -0.06(-0.81%)
Oct 01, 2010 7.836 7.941 7.766 7.836 5,654,261 +0.12(+1.51%)
Sep 30, 2010 7.714 7.829 7.570 7.719 6,277 +0.09(+1.13%)
Sep 29, 2010 7.640 7.759 7.612 7.633 4,673,173 -0.08(-1.00%)
Sep 28, 2010 7.703 7.717 7.535 7.710 4,531,392 +0.05(+0.64%)
Sep 27, 2010 7.696 7.738 7.605 7.661 3,874,375 -0.05(-0.64%)
Sep 24, 2010 7.605 7.759 7.535 7.710 4,368,601 +0.27(+3.68%)
Sep 23, 2010 7.436 7.675 7.415 7.436 4,048,748 -0.24(-3.11%)
Sep 22, 2010 7.829 7.997 7.647 7.675 7,680,706 -0.16(-2.06%)
Sep 21, 2010 7.878 8.053 7.787 7.836 8,013,345 +0.02(+0.27%)
Sep 20, 2010 7.745 7.850 7.573 7.815 5,432,952 +0.15(+1.92%)
Sep 17, 2010 7.668 7.738 7.520 7.668 5,883,408 -0.04(-0.55%)
Sep 15, 2010 7.738 7.738 7.591 7.710 3,299,279 -0.08(-0.99%)
Sep 14, 2010 7.892 7.934 7.647 7.787 4,953,349 -0.11(-1.42%)
Sep 13, 2010 7.801 7.934 7.766 7.899 3,562,453 +0.24(+3.11%)
Sep 10, 2010 7.696 7.794 7.633 7.661 2,209,681 -0.01(-0.09%)
Sep 09, 2010 7.801 7.808 7.563 7.668 4,257,548 +0.05(+0.64%)
Sep 08, 2010 7.654 7.787 7.605 7.619 4,008,932 -0.01(-0.09%)
Sep 07, 2010 7.948 7.948 7.549 7.626 545 -0.39(-4.81%)
Sep 03, 2010 8.109 8.214 7.885 8.011 4,115,957 +0.08(+1.06%)
Sep 02, 2010 7.752 8.032 7.738 7.927 262 +0.21(+2.72%)
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.