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

Masco Corp (NY: MAS )

70.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 30, 2012 10.17 10.19 9.781 9.803 8,100,550 -0.20(-1.98%)
Mar 29, 2012 9.935 10.02 9.597 10.00 8,680,343 -0.03(-0.29%)
Mar 28, 2012 10.10 10.17 9.883 10.03 6,352,322 -0.10(-0.94%)
Mar 27, 2012 10.15 10.57 10.10 10.13 9,323,437 +0.02(+0.22%)
Mar 26, 2012 10.11 10.26 9.902 10.10 5,098,397 +0.15(+1.47%)
Mar 23, 2012 9.883 10.04 9.583 9.957 9,524,071 -0.12(-1.16%)
Mar 22, 2012 10.19 10.28 9.898 10.07 6,612,469 -0.26(-2.55%)
Mar 21, 2012 10.06 10.52 10.06 10.34 14,043,481 +0.36(+3.60%)
Mar 20, 2012 9.891 10.04 9.678 9.979 8,901,211 -0.07(-0.66%)
Mar 19, 2012 9.832 10.15 9.825 10.04 10,950,118 +0.23(+2.39%)
Mar 16, 2012 10.06 10.10 9.788 9.810 11,100,802 -0.15(-1.55%)
Mar 15, 2012 9.473 10.11 9.385 9.964 16,147,324 +0.49(+5.19%)
Mar 14, 2012 9.436 9.509 9.336 9.473 10,384,055 +0.01(+0.16%)
Mar 13, 2012 8.937 9.480 8.908 9.458 14,661,316 +0.62(+7.05%)
Mar 12, 2012 8.879 8.945 8.754 8.835 5,913,167 -0.04(-0.50%)
Mar 09, 2012 8.805 9.084 8.769 8.879 8,357,057 +0.10(+1.09%)
Mar 08, 2012 8.498 8.813 8.498 8.783 11,511,168 +0.30(+3.54%)
Mar 07, 2012 8.168 8.520 8.168 8.483 9,271,544 +0.37(+4.61%)
Mar 06, 2012 8.417 8.446 8.072 8.109 10,090,496 -0.50(-5.79%)
Mar 05, 2012 8.468 8.637 8.358 8.608 6,654,494 +0.13(+1.56%)
Mar 02, 2012 8.630 8.776 8.446 8.476 5,664,754 -0.23(-2.61%)
Mar 01, 2012 8.769 8.871 8.630 8.703 4,842,002 -0.01(-0.08%)
Feb 29, 2012 8.776 8.893 8.659 8.710 9,343,862 -0.07(-0.83%)
Feb 28, 2012 8.615 8.893 8.520 8.783 11,428,300 +0.17(+1.96%)
Feb 27, 2012 8.373 8.761 8.351 8.615 8,069,529 +0.13(+1.56%)
Feb 24, 2012 8.747 8.747 8.454 8.483 7,244,375 -0.26(-3.02%)
Feb 23, 2012 8.666 8.802 8.593 8.747 6,438,817 +0.04(+0.51%)
Feb 22, 2012 8.578 8.739 8.556 8.703 10,827,830 +0.07(+0.85%)
Feb 21, 2012 8.915 8.981 8.578 8.630 13,617,459 -0.24(-2.73%)
Feb 17, 2012 9.018 9.033 8.703 8.871 10,536,849 +0.04(+0.50%)
Feb 16, 2012 8.241 8.860 8.197 8.827 14,095,887 +0.27(+3.17%)
Feb 15, 2012 8.534 8.681 8.234 8.556 13,598,790 +0.03(+0.34%)
Feb 14, 2012 8.776 8.981 8.344 8.527 31,261,148 -1.17(-12.09%)
Feb 13, 2012 9.429 9.744 9.399 9.700 17,212,046 +0.37(+4.01%)
Feb 10, 2012 9.399 9.509 9.267 9.326 7,058,796 -0.21(-2.23%)
Feb 09, 2012 9.421 9.634 9.377 9.539 9,582,820 +0.14(+1.48%)
Feb 08, 2012 9.399 9.443 9.275 9.399 3,779,440 +0.01(+0.16%)
Feb 07, 2012 9.421 9.451 9.238 9.385 4,320,308 -0.07(-0.78%)
Feb 06, 2012 9.392 9.502 9.304 9.458 3,818,409 -0.01(-0.15%)
Feb 03, 2012 9.304 9.495 9.304 9.473 6,295,418 +0.35(+3.86%)
Feb 02, 2012 9.179 9.271 9.069 9.121 7,335,138 -0.01(-0.08%)
Feb 01, 2012 8.967 9.194 8.915 9.128 7,917,728 +0.28(+3.15%)
Jan 31, 2012 9.055 9.069 8.747 8.849 5,160,216 -0.13(-1.47%)
Jan 30, 2012 8.901 9.062 8.703 8.981 5,595,589 -0.06(-0.65%)
Jan 27, 2012 8.923 9.077 8.893 9.040 6,825,851 +0.06(+0.65%)
Jan 26, 2012 9.304 9.561 8.945 8.981 10,268,322 -0.26(-2.78%)
Jan 25, 2012 8.915 9.275 8.769 9.238 9,058,772 +0.28(+3.11%)
Jan 24, 2012 8.791 9.011 8.739 8.959 5,961,799 +0.07(+0.83%)
Jan 23, 2012 9.128 9.344 8.886 8.886 9,213,974 -0.21(-2.34%)
Jan 20, 2012 9.421 9.429 8.937 9.099 12,036,571 -0.32(-3.42%)
Jan 19, 2012 9.304 9.509 9.128 9.421 11,425,144 +0.14(+1.50%)
Jan 18, 2012 8.842 9.297 8.783 9.282 12,118,067 +0.41(+4.63%)
Jan 17, 2012 8.959 9.011 8.758 8.871 7,235,136 +0.01(+0.08%)
Jan 13, 2012 8.659 8.879 8.615 8.864 10,068,575 +0.12(+1.34%)
Jan 12, 2012 8.842 8.915 8.657 8.747 9,398,739 -0.04(-0.50%)
Jan 11, 2012 8.586 9.011 8.490 8.791 17,095,720 +0.39(+4.62%)
Jan 10, 2012 8.498 8.652 8.373 8.402 8,743,791 +0.04(+0.53%)
Jan 09, 2012 8.358 8.476 8.300 8.358 6,941,859 +0.00(+0.00%)
Jan 06, 2012 8.461 8.516 8.300 8.358 7,900,404 -0.10(-1.21%)
Jan 05, 2012 8.153 8.652 8.113 8.461 11,700,163 +0.26(+3.13%)
Jan 04, 2012 7.977 8.278 7.962 8.204 11,248,566 +0.58(+7.54%)
Dec 30, 2011 7.789 7.789 7.614 7.629 4,272,682 -0.16(-2.06%)
Dec 29, 2011 7.214 7.796 7.185 7.789 6,420,864 +0.60(+8.41%)
Dec 28, 2011 7.432 7.447 7.119 7.185 3,241,339 -0.23(-3.14%)
Dec 27, 2011 7.425 7.469 7.352 7.418 1,976,268 -0.01(-0.10%)
Dec 23, 2011 7.490 7.523 7.388 7.425 3,634,527 +0.13(+1.80%)
Dec 21, 2011 7.119 7.338 7.010 7.294 5,058,806 +0.15(+2.04%)
Dec 20, 2011 6.726 7.170 6.719 7.148 6,073,404 +0.58(+8.87%)
Dec 19, 2011 6.697 6.813 6.530 6.566 7,546,890 -0.10(-1.53%)
Dec 16, 2011 6.399 6.675 6.377 6.668 11,335,190 +0.33(+5.29%)
Dec 15, 2011 6.340 6.479 6.249 6.333 4,550,805 +0.04(+0.69%)
Dec 14, 2011 6.479 6.479 6.238 6.289 6,109,061 -0.25(-3.89%)
Dec 13, 2011 6.857 6.974 6.479 6.544 7,212,349 -0.12(-1.86%)
Dec 12, 2011 6.748 6.748 6.530 6.668 5,063,341 -0.17(-2.45%)
Dec 09, 2011 6.595 6.857 6.584 6.835 3,664,993 +0.25(+3.87%)
Dec 08, 2011 6.828 6.850 6.573 6.580 5,819,388 -0.30(-4.34%)
Dec 07, 2011 6.799 6.966 6.741 6.879 8,266,535 +0.00(+0.00%)
Dec 06, 2011 6.872 6.995 6.755 6.879 6,652,460 +0.03(+0.43%)
Dec 05, 2011 6.923 6.974 6.799 6.850 8,432,146 +0.07(+0.97%)
Dec 02, 2011 6.944 6.952 6.755 6.784 8,278,187 -0.08(-1.17%)
Dec 01, 2011 6.930 7.014 6.821 6.864 5,768,649 -0.11(-1.57%)
Nov 30, 2011 6.835 6.988 6.719 6.974 7,143,354 +0.42(+6.44%)
Nov 29, 2011 6.530 6.631 6.457 6.551 5,685,962 +0.05(+0.78%)
Nov 28, 2011 6.377 6.544 6.377 6.500 6,003,966 +0.37(+6.06%)
Nov 25, 2011 6.093 6.260 6.086 6.129 1,419,963 +0.00(+0.00%)
Nov 23, 2011 6.311 6.348 6.064 6.129 4,498,470 -0.25(-3.88%)
Nov 22, 2011 6.384 6.442 6.202 6.377 6,030,613 +0.01(+0.11%)
Nov 21, 2011 6.428 6.464 6.282 6.369 7,805,378 -0.19(-2.89%)
Nov 18, 2011 6.741 6.777 6.548 6.559 8,050,755 -0.11(-1.64%)
Nov 17, 2011 6.959 7.010 6.610 6.668 8,559,909 -0.32(-4.58%)
Nov 16, 2011 6.923 7.207 6.864 6.988 7,744,005 -0.07(-0.93%)
Nov 15, 2011 6.813 7.083 6.781 7.054 8,742,799 +0.22(+3.19%)
Nov 14, 2011 6.901 6.981 6.741 6.835 12,825,969 -0.12(-1.68%)
Nov 11, 2011 6.792 7.156 6.748 6.952 5,459,147 +0.31(+4.60%)
Nov 10, 2011 6.653 6.726 6.573 6.646 6,344,684 +0.14(+2.13%)
Nov 09, 2011 6.828 6.828 6.479 6.508 7,088,667 -0.56(-7.93%)
Nov 08, 2011 6.879 7.112 6.777 7.068 5,006,999 +0.23(+3.30%)
Nov 07, 2011 6.748 6.886 6.619 6.843 4,050,453 +0.01(+0.11%)
Nov 04, 2011 6.770 6.879 6.631 6.835 4,463,350 -0.04(-0.63%)
Nov 03, 2011 6.704 6.912 6.559 6.879 6,273,648 +0.26(+3.96%)
Nov 02, 2011 6.661 6.770 6.508 6.617 7,655,522 +0.10(+1.56%)
Nov 01, 2011 6.770 6.770 6.420 6.515 8,680,973 -0.47(-6.77%)
Oct 31, 2011 7.090 7.257 6.974 6.988 7,356,945 -0.20(-2.83%)
Oct 28, 2011 7.410 7.472 7.112 7.192 7,357,592 -0.25(-3.42%)
Oct 27, 2011 7.316 7.614 7.177 7.447 12,997,543 +0.42(+6.01%)
Oct 26, 2011 7.039 7.207 6.886 7.025 12,373,968 +0.11(+1.58%)
Oct 25, 2011 6.646 7.207 6.588 6.915 16,489,256 +0.12(+1.71%)
Oct 24, 2011 6.566 6.857 6.479 6.799 8,823,607 +0.25(+3.78%)
Oct 21, 2011 6.406 6.566 6.318 6.551 6,399,093 +0.25(+4.05%)
Oct 20, 2011 6.304 6.340 6.136 6.297 6,565,051 +0.01(+0.12%)
Oct 19, 2011 6.369 6.406 6.238 6.289 7,540,336 -0.09(-1.37%)
Oct 18, 2011 6.035 6.471 5.969 6.377 11,740,053 +0.34(+5.67%)
Oct 17, 2011 6.173 6.173 6.005 6.035 10,414,677 -0.13(-2.13%)
Oct 14, 2011 5.933 6.166 5.918 6.166 7,861,228 +0.33(+5.74%)
Oct 13, 2011 5.794 5.882 5.685 5.831 5,830,413 -0.01(-0.12%)
Oct 12, 2011 5.758 5.973 5.714 5.838 5,461,290 +0.13(+2.30%)
Oct 11, 2011 5.692 5.802 5.649 5.707 5,915,333 -0.07(-1.14%)
Oct 10, 2011 5.576 5.780 5.536 5.772 4,580,445 +0.32(+5.87%)
Oct 07, 2011 5.751 5.758 5.365 5.452 6,908,296 -0.24(-4.22%)
Oct 06, 2011 5.634 5.700 5.583 5.692 6,084,614 +0.06(+1.03%)
Oct 05, 2011 5.285 5.656 5.161 5.634 8,345,702 +0.35(+6.69%)
Oct 04, 2011 4.899 5.310 4.755 5.281 12,279,455 +0.30(+6.08%)
Oct 03, 2011 5.108 5.231 4.979 4.979 10,256,476 -0.15(-2.95%)
Sep 30, 2011 5.346 5.360 5.101 5.130 8,607,564 -0.29(-5.32%)
Sep 29, 2011 5.461 5.504 5.242 5.418 15,027,895 +0.10(+1.90%)
Sep 28, 2011 5.389 5.447 5.231 5.317 10,616,752 +0.00(+0.00%)
Sep 27, 2011 5.396 5.656 5.260 5.317 8,486,015 +0.09(+1.65%)
Sep 26, 2011 5.187 5.231 5.000 5.231 6,650,360 +0.09(+1.68%)
Sep 23, 2011 5.007 5.267 4.979 5.144 8,137,003 +0.13(+2.59%)
Sep 22, 2011 4.993 5.058 4.885 5.015 12,223,027 -0.17(-3.20%)
Sep 21, 2011 5.461 5.476 5.173 5.180 8,056,953 -0.30(-5.52%)
Sep 20, 2011 5.620 5.656 5.476 5.483 6,363,939 -0.09(-1.55%)
Sep 19, 2011 5.598 5.627 5.468 5.569 5,118,174 -0.17(-3.01%)
Sep 16, 2011 5.778 5.868 5.663 5.742 5,256,869 -0.01(-0.25%)
Sep 15, 2011 5.814 5.886 5.699 5.757 5,914,037 +0.03(+0.50%)
Sep 14, 2011 5.591 5.800 5.461 5.728 7,846,429 +0.19(+3.38%)
Sep 13, 2011 5.490 5.598 5.378 5.541 5,080,103 +0.09(+1.59%)
Sep 12, 2011 5.519 5.591 5.281 5.454 7,388,148 -0.17(-2.95%)
Sep 09, 2011 5.670 5.749 5.512 5.620 7,252,905 -0.13(-2.26%)
Sep 08, 2011 5.850 5.915 5.685 5.749 8,325,211 -0.19(-3.27%)
Sep 07, 2011 5.778 5.976 5.692 5.944 6,896,392 +0.29(+5.10%)
Sep 06, 2011 5.497 5.670 5.382 5.656 9,855,283 -0.09(-1.63%)
Sep 02, 2011 5.836 5.944 5.742 5.749 6,029,561 -0.25(-4.20%)
Sep 01, 2011 6.383 6.463 5.994 6.002 7,928,859 -0.39(-6.09%)
Aug 31, 2011 6.412 6.636 6.315 6.391 7,400,226 -0.01(-0.11%)
Aug 30, 2011 6.369 6.456 6.182 6.398 6,515,647 +0.02(+0.34%)
Aug 29, 2011 5.922 6.376 5.894 6.376 6,940,867 +0.58(+9.94%)
Aug 26, 2011 5.634 5.915 5.569 5.800 10,803,750 +0.12(+2.16%)
Aug 25, 2011 5.793 5.865 5.605 5.677 5,763,529 -0.08(-1.38%)
Aug 24, 2011 5.555 5.800 5.504 5.757 10,198,332 +0.17(+2.96%)
Aug 23, 2011 5.389 5.598 5.303 5.591 7,359,797 +0.22(+4.02%)
Aug 22, 2011 5.584 5.627 5.202 5.375 14,816,977 -0.07(-1.32%)
Aug 19, 2011 5.512 5.742 5.440 5.447 5,890,518 -0.22(-3.94%)
Aug 18, 2011 6.066 6.074 5.620 5.670 6,044,133 -0.60(-9.54%)
Aug 17, 2011 6.376 6.420 6.203 6.268 7,598,789 -0.07(-1.14%)
Aug 16, 2011 6.290 6.369 6.232 6.340 8,802,408 -0.02(-0.34%)
Aug 15, 2011 6.232 6.362 6.124 6.362 6,126,307 +0.19(+3.15%)
Aug 12, 2011 6.038 6.247 5.994 6.167 6,518,470 +0.14(+2.27%)
Aug 11, 2011 5.879 6.139 5.785 6.030 12,050,227 +0.19(+3.21%)
Aug 10, 2011 5.879 6.012 5.670 5.843 17,366,440 -0.17(-2.76%)
Aug 09, 2011 6.456 6.088 5.569 6.009 14,735,862 +0.07(+1.21%)
Aug 08, 2011 6.456 6.535 5.894 5.937 16,704,987 -0.68(-10.24%)
Aug 05, 2011 6.765 6.859 6.434 6.614 16,014,958 -0.04(-0.54%)
Aug 04, 2011 7.169 7.169 6.628 6.650 14,720,092 -0.65(-8.88%)
Aug 03, 2011 7.270 7.356 7.039 7.298 13,790,259 +0.06(+0.80%)
Aug 02, 2011 7.507 7.587 7.226 7.241 7,637,451 -0.36(-4.74%)
Aug 01, 2011 7.709 7.709 7.450 7.601 11,314,055 +0.00(+0.00%)
Jul 29, 2011 7.558 7.781 7.479 7.601 16,767,657 -0.03(-0.38%)
Jul 28, 2011 7.839 7.904 7.623 7.630 10,214,767 -0.24(-3.02%)
Jul 27, 2011 7.969 7.976 7.817 7.868 9,464,075 -0.14(-1.71%)
Jul 26, 2011 8.019 8.343 7.763 8.005 15,460,801 -0.26(-3.14%)
Jul 25, 2011 8.105 8.437 8.084 8.264 8,619,812 +0.04(+0.44%)
Jul 22, 2011 8.221 8.278 8.203 8.228 5,198,770 -0.10(-1.21%)
Jul 21, 2011 8.336 8.451 8.293 8.329 6,685,675 +0.05(+0.61%)
Jul 20, 2011 8.365 8.372 8.156 8.278 6,270,913 -0.04(-0.52%)
Jul 19, 2011 8.235 8.394 8.228 8.322 6,976,409 +0.17(+2.03%)
Jul 18, 2011 8.120 8.195 8.026 8.156 7,862,485 -0.04(-0.44%)
Jul 15, 2011 8.170 8.214 8.091 8.192 5,946,543 +0.04(+0.44%)
Jul 14, 2011 8.365 8.379 8.098 8.156 13,388,436 -0.19(-2.25%)
Jul 13, 2011 8.386 8.516 8.322 8.343 4,686,732 -0.02(-0.26%)
Jul 12, 2011 8.451 8.495 8.336 8.365 10,442,834 -0.09(-1.02%)
Jul 11, 2011 8.487 8.487 8.250 8.451 9,199,863 -0.14(-1.59%)
Jul 08, 2011 8.595 8.603 8.458 8.588 7,056,948 -0.09(-1.00%)
Jul 07, 2011 8.804 8.826 8.653 8.675 10,113,979 -0.03(-0.33%)
Jul 06, 2011 8.775 8.812 8.610 8.703 6,020,648 -0.08(-0.94%)
Jul 05, 2011 8.887 8.901 8.693 8.786 5,325,345 -0.14(-1.52%)
Jul 01, 2011 8.657 8.951 8.650 8.922 8,473,204 +0.31(+3.57%)
Jun 30, 2011 8.715 8.865 8.586 8.614 6,941,313 -0.06(-0.66%)
Jun 29, 2011 8.736 8.786 8.614 8.672 4,838,947 -0.03(-0.33%)
Jun 28, 2011 8.686 8.715 8.586 8.700 5,862,410 +0.05(+0.58%)
Jun 27, 2011 8.622 8.693 8.536 8.650 6,832,549 +0.05(+0.58%)
Jun 24, 2011 8.836 8.887 8.586 8.600 10,286,214 -0.25(-2.83%)
Jun 23, 2011 8.657 8.851 8.600 8.851 9,523,687 +0.05(+0.57%)
Jun 22, 2011 8.858 8.987 8.758 8.801 6,411,568 -0.10(-1.13%)
Jun 21, 2011 8.801 8.922 8.722 8.901 5,232,477 +0.17(+1.97%)
Jun 20, 2011 8.736 8.758 8.700 8.729 6,150,379 +0.04(+0.49%)
Jun 17, 2011 8.679 8.708 8.564 8.686 9,516,524 +0.11(+1.34%)
Jun 16, 2011 8.493 8.693 8.443 8.571 7,633,280 +0.10(+1.18%)
Jun 15, 2011 8.622 8.636 8.421 8.471 7,047,340 -0.27(-3.11%)
Jun 14, 2011 8.750 8.879 8.708 8.743 13,024,930 +0.27(+3.21%)
Jun 13, 2011 8.471 8.600 8.435 8.471 8,003,277 +0.01(+0.17%)
Jun 10, 2011 8.657 8.743 8.400 8.457 11,522,554 -0.30(-3.43%)
Jun 09, 2011 8.894 8.894 8.708 8.758 9,850,668 -0.09(-0.97%)
Jun 08, 2011 8.965 8.965 8.679 8.844 16,998,478 -0.11(-1.28%)
Jun 07, 2011 9.266 9.309 8.951 8.958 12,673,432 -0.27(-2.95%)
Jun 06, 2011 9.481 9.553 9.202 9.230 7,977,510 -0.29(-3.08%)
Jun 03, 2011 9.946 9.832 9.510 9.524 9,308,491 -0.58(-5.74%)
May 24, 2011 10.18 10.30 10.02 10.10 16,279,570 -0.06(-0.63%)
May 23, 2011 10.03 10.24 9.911 10.17 11,329,309 -0.04(-0.35%)
May 20, 2011 9.882 10.23 9.846 10.20 14,779,998 +0.32(+3.19%)
May 19, 2011 9.667 9.903 9.638 9.889 7,589,720 +0.29(+2.98%)
May 18, 2011 9.381 9.681 9.366 9.603 5,671,702 +0.24(+2.60%)
May 17, 2011 9.273 9.434 9.216 9.359 7,202,454 +0.04(+0.46%)
May 16, 2011 9.438 9.495 9.280 9.316 6,107,793 -0.15(-1.59%)
May 13, 2011 9.689 9.689 9.438 9.467 7,708,755 -0.20(-2.07%)
May 12, 2011 9.545 9.667 9.424 9.667 6,268,424 +0.09(+0.97%)
May 11, 2011 9.689 9.724 9.445 9.574 6,219,058 -0.12(-1.26%)
May 10, 2011 9.574 9.746 9.545 9.696 3,019,029 +0.17(+1.80%)
May 09, 2011 9.560 9.610 9.459 9.524 2,415,270 -0.04(-0.45%)
May 06, 2011 9.588 9.674 9.416 9.567 6,999,911 +0.12(+1.29%)
May 05, 2011 9.467 9.674 9.381 9.445 7,458,170 -0.09(-0.98%)
May 04, 2011 9.531 9.574 9.416 9.538 5,064,778 +0.01(+0.08%)
May 03, 2011 9.638 9.674 9.481 9.531 7,108,114 -0.14(-1.48%)
May 02, 2011 9.635 9.674 9.617 9.674 5,350,882 +0.06(+0.67%)
Apr 29, 2011 9.696 9.839 9.610 9.610 4,905,125 -0.13(-1.32%)
Apr 28, 2011 9.481 9.753 9.459 9.739 6,986,654 +0.26(+2.72%)
Apr 27, 2011 9.323 9.631 9.280 9.481 8,448,041 +0.16(+1.77%)
Apr 26, 2011 9.309 9.646 9.295 9.316 16,397,336 -0.26(-2.77%)
Apr 25, 2011 9.517 9.653 9.481 9.581 5,926,118 -0.01(-0.15%)
Apr 21, 2011 9.753 9.753 9.553 9.595 5,040,149 -0.07(-0.74%)
Apr 20, 2011 9.839 9.868 9.653 9.667 4,968,858 +0.02(+0.22%)
Apr 19, 2011 9.510 9.681 9.488 9.646 4,568,554 +0.18(+1.89%)
Apr 18, 2011 9.245 9.510 9.173 9.467 6,305,985 +0.03(+0.30%)
Apr 15, 2011 9.646 9.681 9.438 9.438 6,584,069 -0.18(-1.86%)
Apr 14, 2011 9.560 9.646 9.474 9.617 5,064,126 +0.00(+0.00%)
Apr 13, 2011 9.581 9.631 9.456 9.617 4,490,574 +0.11(+1.13%)
Apr 12, 2011 9.560 9.667 9.502 9.510 4,894,075 -0.16(-1.70%)
Apr 11, 2011 9.624 9.782 9.617 9.674 4,984,642 +0.07(+0.75%)
Apr 08, 2011 10.02 10.08 9.545 9.603 9,935,658 -0.37(-3.73%)
Apr 07, 2011 10.05 10.23 9.961 9.975 5,247,661 -0.11(-1.14%)
Apr 06, 2011 10.13 10.18 9.918 10.09 2,927,920 +0.00(+0.04%)
Apr 05, 2011 9.929 10.15 9.872 10.09 5,969,757 +0.10(+1.00%)
Apr 04, 2011 10.07 10.10 9.922 9.986 4,545,166 -0.07(-0.71%)
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.