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 28, 2013 15.36 15.38 15.07 15.16 4,836,888 -0.19(-1.22%)
Mar 27, 2013 15.31 15.37 15.09 15.34 3,317,316 -0.10(-0.68%)
Mar 26, 2013 15.44 15.58 15.22 15.45 4,945,201 +0.07(+0.44%)
Mar 25, 2013 15.48 15.67 15.24 15.38 4,398,971 -0.04(-0.24%)
Mar 22, 2013 15.41 15.49 15.26 15.42 3,801,637 +0.04(+0.29%)
Mar 21, 2013 15.55 15.61 15.04 15.37 9,034,847 -0.30(-1.91%)
Mar 20, 2013 15.37 15.77 15.37 15.67 6,175,424 +0.40(+2.60%)
Mar 19, 2013 15.24 15.43 15.05 15.28 5,425,521 +0.14(+0.94%)
Mar 18, 2013 14.75 15.30 14.69 15.13 6,216,287 +0.19(+1.30%)
Mar 15, 2013 15.15 15.26 14.92 14.94 7,509,630 -0.23(-1.53%)
Mar 14, 2013 15.15 15.38 15.13 15.17 6,144,238 +0.06(+0.40%)
Mar 13, 2013 14.67 15.14 14.60 15.11 6,670,354 +0.47(+3.22%)
Mar 12, 2013 14.86 14.89 14.51 14.64 5,208,580 -0.22(-1.46%)
Mar 11, 2013 15.13 15.16 14.84 14.86 6,774,989 -0.07(-0.45%)
Mar 08, 2013 15.09 15.18 14.88 14.93 5,456,732 -0.01(-0.10%)
Mar 07, 2013 14.95 15.15 14.78 14.94 6,339,370 +0.05(+0.35%)
Mar 06, 2013 15.07 15.15 14.75 14.89 5,044,964 -0.10(-0.65%)
Mar 05, 2013 14.72 15.10 14.68 14.99 6,492,448 +0.38(+2.61%)
Mar 04, 2013 14.30 14.60 14.25 14.60 4,353,013 +0.22(+1.51%)
Mar 01, 2013 14.31 14.50 14.08 14.39 5,493,716 -0.03(-0.21%)
Feb 28, 2013 14.44 14.54 14.36 14.42 3,941,430 +0.04(+0.31%)
Feb 27, 2013 14.03 14.46 14.02 14.37 5,419,106 +0.36(+2.56%)
Feb 26, 2013 13.62 14.08 13.46 14.01 9,139,560 +0.53(+3.94%)
Feb 25, 2013 14.24 14.36 13.46 13.48 7,819,259 -0.68(-4.81%)
Feb 22, 2013 14.04 14.24 14.03 14.16 4,957,514 +0.21(+1.50%)
Feb 21, 2013 13.94 14.04 13.78 13.95 9,954,286 -0.07(-0.48%)
Feb 20, 2013 14.88 14.89 13.95 14.02 10,834,672 -0.94(-6.26%)
Feb 19, 2013 15.00 15.07 14.78 14.96 8,560,706 -0.02(-0.10%)
Feb 15, 2013 15.13 15.16 14.93 14.97 6,151,054 -0.08(-0.55%)
Feb 14, 2013 15.31 15.31 15.03 15.05 7,522,877 -0.19(-1.23%)
Feb 13, 2013 15.04 15.49 15.03 15.24 11,771,731 +0.26(+1.75%)
Feb 12, 2013 14.45 15.30 14.25 14.98 31,471,878 +1.66(+12.48%)
Feb 11, 2013 13.32 13.44 13.22 13.32 5,966,748 +0.00(+0.00%)
Feb 08, 2013 13.38 13.43 13.22 13.32 3,721,968 -0.05(-0.39%)
Feb 07, 2013 13.67 13.68 13.31 13.37 5,411,371 -0.31(-2.30%)
Feb 06, 2013 13.65 13.76 13.60 13.68 4,457,833 +0.01(+0.05%)
Feb 04, 2013 13.74 13.88 13.59 13.68 5,457,218 -0.21(-1.51%)
Feb 01, 2013 13.94 14.09 13.81 13.88 5,913,493 +0.12(+0.87%)
Jan 31, 2013 13.56 13.79 13.41 13.77 5,774,658 +0.13(+0.93%)
Jan 30, 2013 13.71 13.95 13.59 13.64 5,252,979 -0.04(-0.33%)
Jan 29, 2013 13.56 13.72 13.53 13.68 3,765,555 +0.11(+0.83%)
Jan 28, 2013 13.77 13.84 13.47 13.57 5,842,106 -0.17(-1.25%)
Jan 25, 2013 13.33 13.78 13.29 13.74 8,953,744 +0.47(+3.55%)
Jan 24, 2013 13.18 13.36 13.17 13.27 4,620,560 +0.09(+0.68%)
Jan 23, 2013 13.14 13.24 13.05 13.18 5,237,472 +0.00(+0.00%)
Jan 22, 2013 13.29 13.35 13.10 13.18 5,126,899 -0.13(-0.96%)
Jan 18, 2013 13.26 13.40 13.17 13.31 5,991,981 +0.21(+1.60%)
Jan 17, 2013 13.08 13.17 13.03 13.10 6,507,467 +0.10(+0.75%)
Jan 16, 2013 13.01 13.10 12.87 13.00 5,526,031 -0.07(-0.52%)
Jan 15, 2013 13.04 13.19 13.01 13.07 4,834,306 -0.03(-0.23%)
Jan 14, 2013 13.23 13.26 13.05 13.10 3,846,225 -0.14(-1.07%)
Jan 11, 2013 13.55 13.58 13.20 13.24 5,938,952 +0.16(+1.26%)
Jan 10, 2013 13.16 13.17 12.93 13.08 4,271,597 +0.03(+0.23%)
Jan 09, 2013 12.94 13.29 12.93 13.05 3,969,519 +0.15(+1.16%)
Jan 08, 2013 12.87 13.01 12.81 12.90 4,096,446 -0.01(-0.12%)
Jan 07, 2013 12.95 13.07 12.81 12.91 3,934,886 -0.16(-1.26%)
Jan 04, 2013 12.99 13.14 12.95 13.08 4,726,841 +0.13(+0.98%)
Jan 03, 2013 12.81 13.09 12.66 12.95 4,445,402 +0.17(+1.35%)
Jan 02, 2013 13.09 13.09 12.47 12.78 9,478,575 +0.36(+2.92%)
Dec 31, 2012 11.94 12.52 11.81 12.41 5,936,675 +0.46(+3.87%)
Dec 28, 2012 11.98 12.12 11.88 11.95 4,023,409 -0.19(-1.53%)
Dec 27, 2012 12.12 12.21 11.87 12.14 3,106,616 +0.03(+0.25%)
Dec 26, 2012 12.31 12.35 12.09 12.11 2,831,069 -0.18(-1.46%)
Dec 24, 2012 12.13 12.34 12.11 12.29 1,463,185 +0.16(+1.35%)
Dec 21, 2012 12.23 12.29 11.86 12.12 12,577,387 -0.28(-2.28%)
Dec 20, 2012 12.17 12.41 12.03 12.41 4,707,104 +0.22(+1.84%)
Dec 19, 2012 12.44 12.46 12.18 12.18 5,608,735 -0.26(-2.10%)
Dec 18, 2012 12.26 12.47 12.20 12.44 5,554,937 +0.23(+1.89%)
Dec 17, 2012 12.09 12.27 12.04 12.21 4,692,302 +0.20(+1.67%)
Dec 14, 2012 11.88 12.18 11.86 12.01 3,345,265 -0.03(-0.25%)
Dec 13, 2012 12.08 12.34 11.93 12.04 4,026,601 -0.07(-0.61%)
Dec 12, 2012 11.79 12.21 11.74 12.12 5,886,601 +0.40(+3.44%)
Dec 11, 2012 11.93 11.98 11.65 11.71 4,216,912 -0.11(-0.95%)
Dec 10, 2012 11.90 11.91 11.77 11.83 3,673,254 -0.09(-0.75%)
Dec 07, 2012 11.87 12.02 11.79 11.91 3,703,106 +0.16(+1.33%)
Dec 06, 2012 12.07 12.12 11.68 11.76 7,441,262 -0.32(-2.65%)
Dec 05, 2012 12.42 12.45 11.88 12.08 7,256,639 -0.28(-2.23%)
Dec 04, 2012 12.46 12.49 12.16 12.35 6,416,994 -0.28(-2.24%)
Nov 30, 2012 12.76 12.81 12.50 12.64 5,304,864 -0.09(-0.70%)
Nov 29, 2012 12.67 12.77 12.39 12.73 5,409,509 +0.15(+1.18%)
Nov 28, 2012 12.54 12.64 12.32 12.58 6,513,165 -0.07(-0.53%)
Nov 27, 2012 12.53 12.75 12.41 12.64 6,358,167 +0.08(+0.65%)
Nov 26, 2012 12.52 12.67 12.48 12.56 9,108,958 -0.03(-0.24%)
Nov 23, 2012 12.42 12.60 12.35 12.59 2,363,547 +0.23(+1.87%)
Nov 21, 2012 12.15 12.39 12.11 12.36 7,748,024 +0.21(+1.72%)
Nov 20, 2012 11.53 12.18 11.53 12.15 8,973,606 +0.65(+5.63%)
Nov 19, 2012 11.33 11.64 11.31 11.51 5,687,222 +0.39(+3.49%)
Nov 16, 2012 10.79 11.19 10.74 11.12 7,188,348 +0.38(+3.54%)
Nov 15, 2012 11.08 11.29 10.70 10.74 6,275,993 -0.36(-3.22%)
Nov 14, 2012 11.59 11.72 11.04 11.10 5,989,628 -0.43(-3.75%)
Nov 13, 2012 11.12 11.74 11.12 11.53 6,075,873 +0.27(+2.38%)
Nov 12, 2012 11.45 11.56 11.25 11.26 2,904,976 -0.13(-1.18%)
Nov 09, 2012 11.65 11.76 11.32 11.39 6,817,031 -0.30(-2.55%)
Nov 08, 2012 12.13 12.16 11.62 11.69 5,324,046 -0.45(-3.68%)
Nov 07, 2012 12.03 12.24 11.76 12.14 8,578,386 -0.04(-0.31%)
Nov 06, 2012 12.11 12.29 12.06 12.18 7,086,334 +0.13(+1.11%)
Nov 05, 2012 10.98 12.05 10.80 12.04 4,994,731 +0.20(+1.70%)
Nov 02, 2012 12.13 12.22 11.83 11.84 5,703,414 -0.18(-1.49%)
Nov 01, 2012 11.29 12.06 11.25 12.02 11,219,854 +0.77(+6.89%)
Oct 31, 2012 11.01 11.43 11.01 11.24 8,823,712 +0.37(+3.36%)
Oct 26, 2012 11.04 10.88 10.88 10.88 8,025,606 -0.23(-2.08%)
Oct 25, 2012 11.77 11.86 11.06 11.11 8,134,467 -0.46(-3.99%)
Oct 24, 2012 11.36 11.59 11.21 11.57 10,138,762 +0.36(+3.19%)
Oct 23, 2012 10.80 11.26 10.68 11.21 8,226,356 +0.01(+0.07%)
Oct 19, 2012 11.42 11.45 11.14 11.21 5,724,376 -0.09(-0.79%)
Oct 18, 2012 11.15 11.42 11.04 11.30 8,057,899 +0.14(+1.27%)
Oct 17, 2012 11.17 11.59 11.10 11.15 9,104,208 +0.15(+1.35%)
Oct 16, 2012 11.13 11.23 10.91 11.01 6,333,016 -0.01(-0.07%)
Oct 15, 2012 10.67 11.04 10.59 11.01 6,101,144 +0.36(+3.36%)
Oct 12, 2012 10.70 10.76 10.48 10.66 4,338,411 +0.00(+0.00%)
Oct 11, 2012 10.80 10.92 10.61 10.66 6,538,098 -0.01(-0.14%)
Oct 10, 2012 10.82 11.09 10.63 10.67 11,121,605 -0.20(-1.88%)
Oct 09, 2012 11.48 11.48 10.75 10.88 14,278,368 -0.67(-5.78%)
Oct 08, 2012 11.76 11.79 11.43 11.54 5,250,313 -0.30(-2.50%)
Oct 05, 2012 12.03 12.11 11.79 11.84 3,923,707 -0.03(-0.25%)
Oct 04, 2012 11.88 12.02 11.76 11.87 4,530,817 +0.07(+0.63%)
Oct 03, 2012 11.51 11.85 11.42 11.79 6,869,544 +0.40(+3.51%)
Oct 02, 2012 11.42 11.57 11.27 11.39 5,829,498 +0.02(+0.20%)
Oct 01, 2012 11.25 11.46 11.13 11.37 10,343,936 +0.21(+1.93%)
Sep 28, 2012 11.29 11.38 11.09 11.16 6,472,444 -0.19(-1.70%)
Sep 27, 2012 11.16 11.43 10.98 11.35 8,330,164 +0.24(+2.20%)
Sep 26, 2012 11.53 11.58 11.05 11.11 10,777,366 -0.42(-3.60%)
Sep 25, 2012 11.89 11.94 11.50 11.52 7,260,628 -0.30(-2.51%)
Sep 24, 2012 12.14 12.14 11.72 11.82 11,601,029 -0.23(-1.91%)
Sep 21, 2012 12.11 12.22 11.84 12.05 13,726,090 +0.13(+1.06%)
Sep 20, 2012 11.69 12.01 11.62 11.92 8,710,812 +0.13(+1.13%)
Sep 19, 2012 11.59 11.91 11.58 11.79 12,997,297 +0.20(+1.73%)
Sep 18, 2012 11.48 11.69 11.45 11.59 6,678,044 +0.08(+0.71%)
Sep 17, 2012 11.71 11.71 11.39 11.51 6,005,810 -0.21(-1.77%)
Sep 14, 2012 11.40 12.01 11.39 11.71 10,256,830 +0.35(+3.07%)
Sep 13, 2012 10.91 11.56 10.71 11.36 10,023,821 +0.43(+3.93%)
Sep 12, 2012 10.69 10.98 10.67 10.93 6,497,554 +0.25(+2.36%)
Sep 11, 2012 10.55 10.72 10.52 10.68 6,809,597 +0.17(+1.62%)
Sep 10, 2012 10.47 10.67 10.43 10.51 6,881,277 +0.02(+0.21%)
Sep 07, 2012 10.25 10.52 10.20 10.49 4,965,914 +0.26(+2.54%)
Sep 06, 2012 10.05 10.27 10.04 10.23 5,278,003 +0.25(+2.53%)
Sep 05, 2012 10.45 10.45 9.949 9.978 9,401,352 -0.44(-4.20%)
Sep 04, 2012 10.50 10.59 10.31 10.42 5,965,705 -0.08(-0.78%)
Aug 31, 2012 10.32 10.55 10.21 10.50 4,095,054 +0.30(+2.91%)
Aug 30, 2012 10.19 10.27 10.16 10.20 3,305,243 -0.09(-0.86%)
Aug 29, 2012 10.26 10.37 10.22 10.29 4,017,988 +0.02(+0.22%)
Aug 27, 2012 10.50 10.53 10.27 10.27 5,339,169 -0.21(-1.98%)
Aug 24, 2012 10.27 10.53 10.14 10.47 7,304,197 +0.15(+1.44%)
Aug 23, 2012 10.25 10.48 10.22 10.33 6,560,793 +0.04(+0.43%)
Aug 22, 2012 10.02 10.38 10.02 10.28 7,036,767 +0.16(+1.61%)
Aug 21, 2012 10.18 10.35 10.03 10.12 7,122,534 -0.01(-0.07%)
Aug 20, 2012 10.28 10.33 10.07 10.13 7,094,248 -0.17(-1.66%)
Aug 17, 2012 10.37 10.41 10.16 10.30 8,104,621 +0.08(+0.80%)
Aug 16, 2012 9.771 10.31 9.652 10.22 10,024,758 +0.44(+4.47%)
Aug 15, 2012 9.615 9.812 9.496 9.778 7,208,312 +0.16(+1.62%)
Aug 14, 2012 9.608 9.837 9.548 9.622 7,922,397 +0.11(+1.17%)
Aug 13, 2012 9.608 9.682 9.407 9.511 5,135,822 -0.10(-1.08%)
Aug 10, 2012 9.660 9.726 9.556 9.615 4,114,568 -0.10(-0.99%)
Aug 09, 2012 9.697 9.786 9.589 9.711 5,926,258 +0.01(+0.15%)
Aug 08, 2012 9.504 9.726 9.437 9.697 5,424,340 +0.15(+1.55%)
Aug 07, 2012 9.393 9.630 9.311 9.548 6,080,134 +0.23(+2.47%)
Aug 06, 2012 9.482 9.482 9.252 9.319 6,913,723 -0.10(-1.10%)
Aug 03, 2012 9.163 9.541 9.126 9.422 10,716,388 +0.53(+5.92%)
Aug 02, 2012 8.681 8.963 8.548 8.896 8,611,956 +0.04(+0.50%)
Aug 01, 2012 8.926 9.000 8.577 8.851 12,160,757 -0.07(-0.75%)
Jul 31, 2012 9.141 9.407 8.866 8.918 28,375,938 -0.81(-8.31%)
Jul 30, 2012 9.845 9.926 9.674 9.726 10,074,996 -0.13(-1.35%)
Jul 27, 2012 9.763 10.01 9.504 9.860 8,344,766 +0.18(+1.84%)
Jul 26, 2012 9.808 9.986 9.563 9.682 11,959,853 +0.10(+1.08%)
Jul 25, 2012 10.19 10.20 9.563 9.578 13,013,416 -0.54(-5.35%)
Jul 24, 2012 10.33 10.38 10.00 10.12 8,230,446 -0.21(-2.08%)
Jul 23, 2012 10.25 10.41 10.09 10.33 5,939,646 -0.16(-1.48%)
Jul 20, 2012 10.53 10.75 10.47 10.49 7,242,429 -0.16(-1.53%)
Jul 19, 2012 10.59 10.70 10.29 10.65 8,902,039 +0.10(+0.98%)
Jul 18, 2012 10.13 10.73 10.12 10.55 9,665,539 +0.40(+3.94%)
Jul 17, 2012 10.26 10.27 9.882 10.15 8,531,273 -0.07(-0.65%)
Jul 16, 2012 10.33 10.45 10.11 10.22 6,822,269 -0.20(-1.92%)
Jul 13, 2012 10.19 10.42 10.13 10.42 6,829,233 +0.25(+2.48%)
Jul 12, 2012 9.889 10.24 9.741 10.16 6,320,264 +0.20(+2.01%)
Jul 11, 2012 10.12 10.12 9.882 9.963 6,987,362 -0.13(-1.25%)
Jul 10, 2012 10.55 10.55 9.978 10.09 7,354,227 -0.37(-3.54%)
Jul 09, 2012 10.43 10.50 10.29 10.46 9,268,444 -0.04(-0.35%)
Jul 06, 2012 10.29 10.50 10.23 10.50 6,452,811 -0.01(-0.14%)
Jul 05, 2012 10.32 10.56 10.27 10.51 5,652,574 +0.16(+1.50%)
Jul 03, 2012 10.39 10.42 10.29 10.36 3,787,283 -0.09(-0.89%)
Jul 02, 2012 10.23 10.51 10.09 10.45 8,018,829 +0.22(+2.16%)
Jun 29, 2012 10.23 10.34 10.12 10.23 8,175,639 +0.29(+2.89%)
Jun 28, 2012 9.579 9.970 9.549 9.940 6,933,916 +0.17(+1.74%)
Jun 27, 2012 9.461 9.837 9.435 9.771 9,919,315 +0.41(+4.33%)
Jun 26, 2012 9.085 9.439 8.923 9.365 10,041,298 +0.32(+3.59%)
Jun 25, 2012 9.232 9.254 8.930 9.041 9,812,413 -0.37(-3.92%)
Jun 22, 2012 9.763 9.830 9.328 9.409 11,602,819 -0.24(-2.52%)
Jun 21, 2012 10.24 10.24 9.608 9.653 11,876,223 -0.66(-6.43%)
Jun 20, 2012 10.29 10.41 10.09 10.32 9,273,157 +0.03(+0.29%)
Jun 19, 2012 10.31 10.43 10.24 10.29 7,292,083 +0.09(+0.87%)
Jun 18, 2012 10.01 10.26 9.885 10.20 8,547,044 +0.17(+1.69%)
Jun 15, 2012 9.867 10.10 9.808 10.03 12,466,034 +0.22(+2.26%)
Jun 14, 2012 9.572 9.874 9.476 9.808 7,008,671 +0.27(+2.86%)
Jun 13, 2012 9.771 9.948 9.490 9.535 9,827,328 -0.30(-3.07%)
Jun 12, 2012 9.513 9.889 9.424 9.837 7,851,205 +0.37(+3.89%)
Jun 11, 2012 10.10 10.13 9.461 9.468 6,188,929 -0.49(-4.89%)
Jun 08, 2012 9.542 9.977 9.424 9.955 8,373,851 +0.38(+3.93%)
Jun 07, 2012 9.572 9.911 9.498 9.579 8,996,363 +0.08(+0.85%)
Jun 06, 2012 9.063 9.505 9.033 9.498 9,523,322 +0.54(+6.01%)
Jun 05, 2012 8.569 8.982 8.561 8.959 11,743,871 +0.31(+3.58%)
Jun 04, 2012 8.908 8.982 8.517 8.650 11,891,006 -0.23(-2.57%)
Jun 01, 2012 9.092 9.114 8.819 8.878 17,279,756 -0.46(-4.97%)
May 31, 2012 9.203 9.483 8.967 9.343 10,586,255 +0.23(+2.51%)
May 30, 2012 9.446 9.446 9.033 9.114 9,040,051 -0.47(-4.92%)
May 29, 2012 9.424 9.616 9.336 9.586 7,148,751 +0.29(+3.17%)
May 25, 2012 9.365 9.395 9.218 9.291 6,638,456 -0.07(-0.71%)
May 24, 2012 9.402 9.564 9.170 9.358 7,579,444 -0.05(-0.55%)
May 23, 2012 9.114 9.417 9.070 9.409 13,067,058 +0.15(+1.67%)
May 22, 2012 9.041 9.336 8.952 9.254 13,289,331 +0.21(+2.37%)
May 21, 2012 8.805 9.092 8.635 9.041 9,223,466 +0.30(+3.46%)
May 18, 2012 8.989 9.033 8.628 8.738 18,439,034 -0.23(-2.55%)
May 17, 2012 9.763 9.793 8.959 8.967 16,087,022 -0.74(-7.60%)
May 16, 2012 9.859 10.04 9.675 9.704 12,948,395 -0.04(-0.38%)
May 15, 2012 9.896 9.977 9.726 9.741 17,168,206 -0.21(-2.15%)
May 14, 2012 10.14 10.24 9.896 9.955 8,222,899 -0.35(-3.36%)
May 11, 2012 10.18 10.44 10.11 10.30 8,038,918 +0.03(+0.29%)
May 10, 2012 10.46 10.57 10.23 10.27 7,912,339 -0.06(-0.57%)
May 09, 2012 10.38 10.47 10.12 10.33 14,284,311 -0.23(-2.16%)
May 08, 2012 10.60 10.67 10.28 10.56 11,791,338 -0.17(-1.58%)
May 07, 2012 10.54 10.83 10.53 10.73 6,469,594 +0.11(+1.04%)
May 04, 2012 10.54 10.68 10.40 10.62 9,019,780 -0.01(-0.14%)
May 03, 2012 10.74 10.80 10.56 10.63 9,007,541 -0.09(-0.83%)
May 02, 2012 10.24 10.79 10.24 10.72 16,198,447 +0.45(+4.38%)
May 01, 2012 10.27 10.56 10.01 10.27 20,952,422 +0.55(+5.69%)
Apr 30, 2012 9.830 9.830 9.660 9.719 10,963,291 -0.19(-1.93%)
Apr 27, 2012 9.586 9.955 9.527 9.911 9,837,701 +0.40(+4.19%)
Apr 26, 2012 9.321 9.564 9.277 9.513 7,528,402 +0.19(+2.06%)
Apr 25, 2012 9.181 9.446 9.077 9.321 6,198,052 +0.29(+3.27%)
Apr 24, 2012 8.805 9.041 8.698 9.026 6,466,419 +0.27(+3.03%)
Apr 23, 2012 8.687 8.827 8.642 8.760 7,005,572 -0.09(-1.00%)
Apr 20, 2012 8.871 8.945 8.783 8.849 6,272,388 +0.02(+0.25%)
Apr 19, 2012 8.827 8.967 8.598 8.827 11,187,227 -0.01(-0.17%)
Apr 18, 2012 9.092 9.107 8.783 8.842 8,268,905 -0.37(-4.00%)
Apr 17, 2012 9.114 9.328 9.018 9.210 5,929,749 +0.21(+2.38%)
Apr 16, 2012 9.048 9.173 8.827 8.996 6,427,804 +0.04(+0.49%)
Apr 13, 2012 9.181 9.195 8.864 8.952 7,121,121 -0.32(-3.42%)
Apr 12, 2012 9.011 9.401 8.996 9.269 7,599,927 +0.27(+3.03%)
Apr 11, 2012 9.070 9.173 8.967 8.996 7,598,084 +0.11(+1.24%)
Apr 10, 2012 9.004 9.041 8.842 8.886 17,894,874 -0.16(-1.79%)
Apr 09, 2012 9.254 9.277 8.959 9.048 12,259,774 -0.37(-3.92%)
Apr 05, 2012 9.380 9.527 9.328 9.417 7,011,881 -0.01(-0.16%)
Apr 04, 2012 9.520 9.520 9.247 9.431 16,337,765 -0.16(-1.65%)
Apr 03, 2012 9.715 9.759 9.495 9.590 10,442,301 -0.10(-1.06%)
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.