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

Mueller Industries (NY: MLI )

55.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 28, 2010 10.28 10.70 10.25 10.28 464,058 -0.41(-3.84%)
May 27, 2010 10.20 10.70 10.13 10.69 512,346 +0.78(+7.91%)
May 26, 2010 9.910 10.17 9.848 9.910 3,483 -0.04(-0.43%)
May 25, 2010 9.554 9.987 9.504 9.952 436,623 +0.01(+0.12%)
May 24, 2010 10.10 10.27 9.926 9.941 379,850 -0.23(-2.28%)
May 21, 2010 9.759 10.24 9.717 10.17 538,087 +0.13(+1.31%)
May 20, 2010 10.20 10.41 10.01 10.04 588,891 -0.72(-6.68%)
May 19, 2010 10.88 10.98 10.60 10.76 388,039 -0.17(-1.59%)
May 18, 2010 11.29 11.37 10.91 10.93 547,539 -0.25(-2.25%)
May 17, 2010 11.29 11.41 10.86 11.18 475,174 -0.02(-0.17%)
May 14, 2010 11.20 11.44 11.03 11.20 564,848 -0.31(-2.72%)
May 13, 2010 11.39 11.62 11.36 11.52 449,487 +0.05(+0.44%)
May 12, 2010 11.06 11.48 11.01 11.47 498,280 +0.41(+3.70%)
May 11, 2010 11.05 11.20 11.02 11.06 516,326 +0.11(+1.02%)
May 10, 2010 10.84 10.98 10.79 10.95 641,639 +0.51(+4.93%)
May 07, 2010 10.69 10.69 10.04 10.43 1,156,522 -0.27(-2.56%)
May 06, 2010 11.36 11.44 10.28 10.71 748,526 -0.68(-5.94%)
May 05, 2010 11.41 11.52 11.36 11.38 591,301 -0.09(-0.81%)
May 04, 2010 11.54 11.57 11.40 11.47 529,607 -0.31(-2.59%)
May 03, 2010 11.56 11.80 11.47 11.78 452,536 +0.32(+2.83%)
Apr 30, 2010 11.97 12.05 11.45 11.46 694,778 -0.49(-4.14%)
Apr 29, 2010 11.57 11.97 11.50 11.95 600,295 +0.46(+3.97%)
Apr 28, 2010 11.40 11.55 11.36 11.49 480,040 +0.17(+1.54%)
Apr 27, 2010 11.77 11.78 11.30 11.32 700,286 -0.54(-4.53%)
Apr 26, 2010 11.66 12.00 11.63 11.86 514,367 +0.19(+1.59%)
Apr 23, 2010 11.51 11.69 11.37 11.67 514,709 +0.19(+1.62%)
Apr 22, 2010 11.03 11.54 10.99 11.49 958,592 +0.35(+3.12%)
Apr 21, 2010 11.07 11.14 10.94 11.14 434,860 +0.06(+0.52%)
Apr 20, 2010 10.91 11.20 10.79 11.08 707,200 +0.33(+3.09%)
Apr 19, 2010 10.78 10.84 10.53 10.75 360,155 -0.10(-0.93%)
Apr 16, 2010 10.90 10.98 10.72 10.85 322,139 -0.09(-0.81%)
Apr 15, 2010 10.96 11.05 10.91 10.94 287,432 -0.07(-0.67%)
Apr 14, 2010 10.91 11.01 10.83 11.01 261,259 +0.15(+1.35%)
Apr 13, 2010 10.84 10.88 10.75 10.86 261,639 -0.03(-0.25%)
Apr 12, 2010 10.71 10.94 10.68 10.89 849,726 +0.21(+1.99%)
Apr 09, 2010 10.59 10.69 10.56 10.68 325,613 +0.08(+0.73%)
Apr 08, 2010 10.67 10.72 10.57 10.60 488,263 -0.14(-1.33%)
Apr 07, 2010 10.79 10.86 10.66 10.74 312,192 -0.11(-1.00%)
Apr 06, 2010 10.65 10.88 10.65 10.85 481,125 +0.17(+1.63%)
Apr 05, 2010 10.56 10.75 10.46 10.68 372,825 +0.15(+1.39%)
Apr 01, 2010 10.41 10.53 10.53 10.53 881,078 +0.18(+1.75%)
Mar 31, 2010 10.30 10.46 10.28 10.35 1,161,235 -0.02(-0.15%)
Mar 30, 2010 10.24 10.40 10.16 10.37 466,091 +0.14(+1.40%)
Mar 29, 2010 10.09 10.23 10.05 10.22 456,949 +0.19(+1.93%)
Mar 26, 2010 9.941 10.16 9.902 10.03 362,526 +0.16(+1.60%)
Mar 25, 2010 10.07 10.16 9.867 9.871 318,606 -0.13(-1.31%)
Mar 24, 2010 10.04 10.11 9.999 10.00 431,858 -0.08(-0.80%)
Mar 23, 2010 9.628 10.09 9.549 10.08 951,135 +0.43(+4.44%)
Mar 22, 2010 9.593 9.690 9.581 9.655 311,843 +0.00(+0.04%)
Mar 19, 2010 9.643 9.697 9.520 9.651 747,731 +0.03(+0.36%)
Mar 18, 2010 9.674 9.701 9.597 9.616 451,697 -0.07(-0.72%)
Mar 17, 2010 9.659 9.767 9.643 9.686 275,368 +0.03(+0.28%)
Mar 16, 2010 9.686 9.763 9.539 9.659 191,577 -0.02(-0.16%)
Mar 15, 2010 9.566 9.690 9.531 9.674 304,461 -0.03(-0.32%)
Mar 12, 2010 9.763 9.786 9.655 9.705 286,971 -0.03(-0.36%)
Mar 11, 2010 9.662 9.755 9.643 9.740 454,436 -0.00(-0.04%)
Mar 10, 2010 9.632 9.829 9.624 9.744 450,023 +0.08(+0.84%)
Mar 09, 2010 9.547 9.747 9.547 9.662 490,567 +0.04(+0.44%)
Mar 08, 2010 9.554 9.647 9.508 9.620 429,311 +0.03(+0.36%)
Mar 05, 2010 9.319 9.585 9.276 9.585 366,344 +0.29(+3.16%)
Mar 04, 2010 9.245 9.319 9.207 9.292 254,368 +0.04(+0.46%)
Mar 03, 2010 9.222 9.346 9.218 9.249 232,479 +0.03(+0.38%)
Mar 02, 2010 9.056 9.292 9.021 9.214 580,109 +0.20(+2.23%)
Mar 01, 2010 8.685 9.017 8.631 9.013 1,696,809 +0.37(+4.24%)
Feb 26, 2010 8.828 8.828 8.592 8.646 613,255 -0.15(-1.67%)
Feb 25, 2010 8.824 8.851 8.643 8.793 898,785 -0.15(-1.68%)
Feb 24, 2010 8.882 9.013 8.828 8.944 330,269 +0.07(+0.74%)
Feb 23, 2010 8.994 9.040 8.790 8.878 436,505 -0.13(-1.49%)
Feb 22, 2010 9.059 9.109 8.959 9.013 248,576 +0.00(+0.04%)
Feb 19, 2010 8.959 9.063 8.921 9.009 525,542 +0.05(+0.56%)
Feb 18, 2010 8.909 8.959 8.832 8.959 357,031 +0.04(+0.47%)
Feb 17, 2010 9.052 9.052 8.859 8.917 386,279 -0.07(-0.81%)
Feb 16, 2010 8.994 9.028 8.867 8.990 502,421 +0.09(+1.04%)
Feb 12, 2010 8.771 8.898 8.898 8.898 1,565,445 +0.18(+2.07%)
Feb 11, 2010 8.509 8.725 8.425 8.717 417,817 +0.17(+1.98%)
Feb 10, 2010 8.567 8.598 8.417 8.548 433,960 -0.07(-0.85%)
Feb 09, 2010 8.617 8.705 8.463 8.621 736,617 +0.09(+1.08%)
Feb 08, 2010 8.694 8.694 8.509 8.528 519,097 -0.20(-2.25%)
Feb 05, 2010 8.840 8.871 8.555 8.725 656,949 -0.12(-1.35%)
Feb 04, 2010 9.094 9.148 8.832 8.844 606,536 -0.33(-3.57%)
Feb 03, 2010 9.436 9.463 9.079 9.171 819,698 -0.33(-3.44%)
Feb 02, 2010 9.559 9.567 9.402 9.498 421,981 +0.01(+0.10%)
Feb 01, 2010 9.490 9.579 9.405 9.488 424,931 +0.03(+0.30%)
Jan 29, 2010 9.413 9.552 9.336 9.459 869,948 +0.11(+1.19%)
Jan 28, 2010 9.498 9.536 9.286 9.348 416,137 -0.12(-1.22%)
Jan 27, 2010 9.329 9.502 9.232 9.463 392,346 +0.10(+1.11%)
Jan 26, 2010 9.379 9.475 9.290 9.359 294,016 -0.08(-0.90%)
Jan 25, 2010 9.463 9.482 9.282 9.444 363,715 +0.05(+0.53%)
Jan 22, 2010 9.536 9.640 9.375 9.394 285,081 -0.16(-1.69%)
Jan 21, 2010 9.763 9.844 9.479 9.556 479,306 -0.16(-1.66%)
Jan 20, 2010 9.794 9.802 9.640 9.717 370,385 -0.19(-1.94%)
Jan 19, 2010 9.821 9.979 9.763 9.909 290,618 +0.10(+1.02%)
Jan 15, 2010 10.02 9.809 9.809 9.809 802,739 -0.18(-1.81%)
Jan 14, 2010 9.925 10.02 9.886 9.990 135,711 +0.01(+0.08%)
Jan 13, 2010 9.909 10.01 9.786 9.983 158,967 +0.10(+0.97%)
Jan 12, 2010 10.01 10.07 9.806 9.886 274,977 -0.24(-2.39%)
Jan 11, 2010 10.22 10.24 10.06 10.13 182,714 -0.06(-0.57%)
Jan 08, 2010 10.06 10.19 10.05 10.19 163,012 +0.08(+0.76%)
Jan 07, 2010 10.00 10.13 9.883 10.11 426,400 +0.13(+1.31%)
Jan 06, 2010 9.975 10.13 9.929 9.979 469,178 +0.01(+0.12%)
Jan 05, 2010 9.779 10.02 9.625 9.967 567,906 +0.18(+1.89%)
Jan 04, 2010 9.717 9.790 9.636 9.782 253,858 +0.23(+2.38%)
Dec 31, 2009 9.663 9.556 9.556 9.556 385,772 -0.14(-1.43%)
Dec 30, 2009 9.598 9.732 9.582 9.694 138,779 +0.02(+0.20%)
Dec 29, 2009 9.725 9.759 9.629 9.675 152,679 -0.00(-0.04%)
Dec 28, 2009 9.817 9.840 9.571 9.679 158,619 -0.13(-1.29%)
Dec 24, 2009 9.732 9.806 9.732 9.806 29,005 +0.09(+0.91%)
Dec 23, 2009 9.667 9.813 9.521 9.717 192,966 +0.09(+0.92%)
Dec 22, 2009 9.548 9.706 9.536 9.629 223,425 +0.08(+0.81%)
Dec 21, 2009 9.552 9.617 9.482 9.552 217,444 +0.03(+0.36%)
Dec 18, 2009 9.398 9.594 9.232 9.517 1,991,505 +0.23(+2.49%)
Dec 17, 2009 9.386 9.405 9.055 9.286 432,743 -0.06(-0.62%)
Dec 16, 2009 9.513 9.613 9.267 9.344 392,318 -0.09(-0.98%)
Dec 15, 2009 9.640 9.682 9.421 9.436 544,464 -0.20(-2.11%)
Dec 14, 2009 9.405 9.652 9.282 9.640 283,087 +0.31(+3.30%)
Dec 11, 2009 9.298 9.454 9.174 9.332 162,708 +0.07(+0.71%)
Dec 10, 2009 9.382 9.529 9.194 9.267 200,648 -0.09(-0.95%)
Dec 09, 2009 9.298 9.382 9.129 9.355 236,542 +0.09(+1.00%)
Dec 08, 2009 9.294 9.386 9.121 9.263 186,441 -0.13(-1.39%)
Dec 07, 2009 9.259 9.444 9.171 9.394 602,803 +0.11(+1.16%)
Dec 04, 2009 9.259 9.394 9.013 9.286 414,266 +0.24(+2.68%)
Dec 03, 2009 9.267 9.344 9.036 9.044 281,972 -0.16(-1.76%)
Dec 02, 2009 9.117 9.371 9.055 9.205 299,121 +0.08(+0.84%)
Dec 01, 2009 9.155 9.209 9.040 9.129 495,195 +0.08(+0.94%)
Nov 30, 2009 8.925 9.075 8.675 9.044 446,279 +0.08(+0.94%)
Nov 27, 2009 8.940 9.190 8.940 8.959 170,051 -0.33(-3.60%)
Nov 25, 2009 9.444 9.467 9.263 9.294 300,621 -0.13(-1.35%)
Nov 24, 2009 9.617 9.617 9.259 9.421 216,521 -0.16(-1.69%)
Nov 23, 2009 9.609 9.813 9.509 9.582 262,244 +0.13(+1.38%)
Nov 20, 2009 9.340 9.471 9.290 9.452 259,985 +0.02(+0.16%)
Nov 19, 2009 9.640 9.667 9.267 9.436 284,813 -0.32(-3.31%)
Nov 18, 2009 9.782 9.825 9.582 9.759 250,039 -0.03(-0.28%)
Nov 17, 2009 9.779 9.832 9.598 9.786 234,647 -0.02(-0.20%)
Nov 16, 2009 9.379 9.867 9.309 9.806 468,606 +0.54(+5.86%)
Nov 13, 2009 9.213 9.290 9.063 9.263 269,874 -0.03(-0.33%)
Nov 12, 2009 9.490 9.629 9.263 9.294 312,990 -0.23(-2.38%)
Nov 11, 2009 9.459 9.529 9.367 9.521 263,942 +0.19(+2.02%)
Nov 10, 2009 9.440 9.579 9.259 9.332 290,062 -0.19(-1.98%)
Nov 09, 2009 9.429 9.521 9.367 9.521 272,609 +0.18(+1.89%)
Nov 06, 2009 9.190 9.425 9.167 9.344 307,193 +0.03(+0.37%)
Nov 05, 2009 9.021 9.336 8.948 9.309 386,050 +0.39(+4.40%)
Nov 04, 2009 9.359 9.432 8.859 8.917 787,768 -0.38(-4.14%)
Nov 03, 2009 9.109 9.321 9.048 9.302 541,877 +0.12(+1.34%)
Nov 02, 2009 9.148 9.363 8.890 9.179 629,383 +0.08(+0.85%)
Oct 30, 2009 9.409 9.459 8.955 9.102 605,847 -0.34(-3.63%)
Oct 29, 2009 9.490 9.613 9.390 9.444 316,286 +0.09(+0.99%)
Oct 28, 2009 9.552 9.756 9.329 9.352 458,939 -0.25(-2.57%)
Oct 27, 2009 9.775 9.921 9.498 9.598 389,248 -0.17(-1.73%)
Oct 26, 2009 9.936 10.19 9.679 9.767 418,903 -0.13(-1.28%)
Oct 23, 2009 9.925 9.933 9.829 9.894 398,530 -0.37(-3.60%)
Oct 22, 2009 9.856 10.28 9.723 10.26 586,049 +0.37(+3.73%)
Oct 21, 2009 10.07 10.43 9.856 9.894 693,919 -0.18(-1.83%)
Oct 20, 2009 10.04 10.21 10.04 10.08 679,835 +0.09(+0.92%)
Oct 19, 2009 9.990 10.06 9.825 9.986 455,947 +0.08(+0.82%)
Oct 16, 2009 9.902 9.998 9.740 9.906 393,867 -0.06(-0.58%)
Oct 15, 2009 9.817 9.990 9.729 9.963 384,691 +0.06(+0.62%)
Oct 14, 2009 9.732 9.913 9.686 9.902 243,569 +0.30(+3.12%)
Oct 13, 2009 9.594 9.671 9.436 9.602 288,471 -0.02(-0.24%)
Oct 12, 2009 9.694 9.732 9.521 9.625 249,886 +0.08(+0.89%)
Oct 09, 2009 9.221 9.571 9.190 9.540 351,853 +0.30(+3.25%)
Oct 08, 2009 9.255 9.405 9.163 9.240 449,419 +0.09(+0.97%)
Oct 07, 2009 9.159 9.236 9.021 9.152 304,869 -0.07(-0.79%)
Oct 06, 2009 9.186 9.255 9.109 9.225 223,425 +0.12(+1.31%)
Oct 05, 2009 9.005 9.121 8.867 9.105 300,879 +0.14(+1.54%)
Oct 02, 2009 8.905 9.013 8.805 8.967 312,090 -0.07(-0.72%)
Oct 01, 2009 9.171 9.171 8.990 9.032 383,326 -0.15(-1.63%)
Sep 30, 2009 9.490 9.490 9.117 9.182 540,255 -0.27(-2.89%)
Sep 29, 2009 9.582 9.640 9.440 9.456 249,018 -0.17(-1.72%)
Sep 28, 2009 9.444 9.713 9.386 9.621 215,382 +0.21(+2.21%)
Sep 25, 2009 9.502 9.594 9.371 9.413 188,544 -0.15(-1.57%)
Sep 24, 2009 9.756 9.779 9.456 9.563 404,517 -0.16(-1.66%)
Sep 23, 2009 9.744 9.856 9.617 9.725 342,435 -0.03(-0.28%)
Sep 22, 2009 9.759 9.794 9.613 9.752 315,899 +0.11(+1.16%)
Sep 21, 2009 9.509 9.744 9.509 9.640 431,617 -0.02(-0.24%)
Sep 18, 2009 9.809 9.925 9.652 9.663 949,499 -0.17(-1.72%)
Sep 17, 2009 9.763 9.925 9.729 9.832 380,638 +0.18(+1.83%)
Sep 16, 2009 9.617 9.763 9.575 9.656 304,305 +0.06(+0.60%)
Sep 15, 2009 9.436 9.606 9.436 9.598 445,806 +0.13(+1.42%)
Sep 14, 2009 9.436 9.556 9.390 9.463 462,154 -0.08(-0.85%)
Sep 11, 2009 9.513 9.625 9.402 9.544 192,077 +0.02(+0.20%)
Sep 10, 2009 9.325 9.552 9.259 9.525 277,709 +0.16(+1.73%)
Sep 09, 2009 9.217 9.405 9.175 9.363 303,551 +0.12(+1.25%)
Sep 08, 2009 9.402 9.421 9.225 9.248 400,121 -0.09(-0.95%)
Sep 04, 2009 9.252 9.355 9.140 9.336 402,651 +0.08(+0.91%)
Sep 03, 2009 9.102 9.259 9.044 9.252 385,928 +0.16(+1.78%)
Sep 02, 2009 9.052 9.132 8.986 9.090 889,590 -0.03(-0.30%)
Sep 01, 2009 9.209 9.321 9.052 9.117 716,619 -0.19(-2.03%)
Aug 31, 2009 9.221 9.379 9.217 9.305 617,727 -0.04(-0.45%)
Aug 28, 2009 9.486 9.486 9.275 9.348 304,263 -0.07(-0.78%)
Aug 27, 2009 9.456 9.467 9.240 9.421 262,525 +0.00(+0.04%)
Aug 26, 2009 9.405 9.525 9.325 9.417 235,955 -0.02(-0.20%)
Aug 25, 2009 9.498 9.509 9.371 9.436 288,648 +0.02(+0.25%)
Aug 24, 2009 9.494 9.544 9.379 9.413 193,707 -0.03(-0.29%)
Aug 21, 2009 9.367 9.486 9.309 9.440 661,454 +0.13(+1.41%)
Aug 20, 2009 9.117 9.340 9.117 9.309 416,569 +0.19(+2.11%)
Aug 19, 2009 8.878 9.144 8.763 9.117 371,862 +0.08(+0.94%)
Aug 18, 2009 8.825 9.071 8.770 9.032 287,364 +0.24(+2.71%)
Aug 17, 2009 9.021 9.021 8.767 8.794 330,961 -0.41(-4.47%)
Aug 14, 2009 9.602 9.602 9.052 9.205 322,743 -0.39(-4.05%)
Aug 13, 2009 9.540 9.613 9.298 9.594 981,697 +0.14(+1.51%)
Aug 12, 2009 9.405 9.613 9.348 9.452 2,093,696 +0.07(+0.78%)
Aug 11, 2009 9.459 9.529 9.354 9.379 466,314 -0.16(-1.69%)
Aug 10, 2009 9.506 9.594 9.431 9.540 179,415 -0.07(-0.68%)
Aug 07, 2009 9.617 9.740 9.479 9.606 800,792 +0.17(+1.75%)
Aug 06, 2009 9.459 9.536 9.317 9.440 349,186 +0.00(+0.00%)
Aug 05, 2009 9.629 9.694 9.317 9.440 337,912 -0.18(-1.92%)
Aug 04, 2009 9.394 9.667 9.382 9.625 278,588 +0.13(+1.42%)
Aug 03, 2009 9.232 9.540 9.217 9.490 452,299 +0.35(+3.83%)
Jul 31, 2009 9.263 9.305 9.109 9.140 508,842 -0.19(-2.02%)
Jul 30, 2009 9.248 9.536 9.175 9.329 284,200 +0.20(+2.19%)
Jul 29, 2009 9.090 9.252 9.079 9.129 301,682 -0.08(-0.84%)
Jul 28, 2009 9.063 9.232 9.059 9.205 567,358 +0.05(+0.55%)
Jul 27, 2009 9.159 9.252 9.067 9.155 359,296 +0.06(+0.68%)
Jul 24, 2009 9.067 9.205 9.032 9.094 2,188 -0.08(-0.88%)
Jul 23, 2009 8.544 9.198 8.544 9.175 615,359 +0.63(+7.38%)
Jul 22, 2009 8.244 8.571 8.182 8.544 949,904 +0.22(+2.63%)
Jul 21, 2009 8.386 8.455 8.209 8.325 891,207 +0.07(+0.79%)
Jul 20, 2009 8.351 8.421 8.190 8.259 429,600 -0.01(-0.14%)
Jul 17, 2009 8.609 8.628 8.259 8.271 362,956 -0.32(-3.72%)
Jul 16, 2009 8.340 8.632 8.228 8.590 305,235 +0.22(+2.67%)
Jul 15, 2009 8.078 8.490 8.078 8.367 810,683 +0.40(+5.07%)
Jul 14, 2009 7.886 8.055 7.844 7.963 296,753 +0.08(+0.98%)
Jul 13, 2009 7.644 7.963 7.632 7.886 453,269 +0.20(+2.55%)
Jul 10, 2009 7.547 7.709 7.524 7.690 289,422 +0.09(+1.16%)
Jul 09, 2009 7.759 7.759 7.574 7.601 337,168 -0.08(-1.00%)
Jul 08, 2009 7.640 7.763 7.551 7.678 607,994 +0.10(+1.27%)
Jul 07, 2009 7.767 7.805 7.582 7.582 254,596 -0.18(-2.38%)
Jul 06, 2009 7.863 7.886 7.594 7.767 343,711 -0.16(-1.99%)
Jul 02, 2009 8.032 8.032 7.782 7.924 401,213 -0.29(-3.56%)
Jul 01, 2009 8.067 8.317 8.028 8.217 314,789 +0.22(+2.69%)
Jun 30, 2009 8.175 8.201 7.951 8.001 383,058 -0.18(-2.26%)
Jun 29, 2009 8.186 8.294 8.082 8.186 245,295 -0.09(-1.12%)
Jun 26, 2009 8.159 8.348 8.028 8.278 990,878 +0.08(+1.03%)
Jun 25, 2009 8.005 8.217 7.994 8.194 389,292 +0.36(+4.62%)
Jun 24, 2009 7.801 8.071 7.782 7.832 371,394 +0.13(+1.65%)
Jun 23, 2009 7.821 7.898 7.697 7.705 308,870 -0.03(-0.40%)
Jun 22, 2009 8.063 8.063 7.724 7.736 401,777 -0.43(-5.32%)
Jun 19, 2009 8.236 8.355 8.101 8.171 768,139 +0.06(+0.76%)
Jun 18, 2009 8.009 8.278 7.928 8.109 300,574 +0.07(+0.86%)
Jun 17, 2009 7.998 8.175 7.848 8.040 493,708 +0.02(+0.29%)
Jun 16, 2009 8.413 8.417 7.989 8.017 421,989 -0.28(-3.38%)
Jun 15, 2009 8.817 8.825 8.178 8.298 639,129 -0.66(-7.39%)
Jun 12, 2009 8.936 9.028 8.790 8.959 236,761 -0.08(-0.94%)
Jun 11, 2009 8.940 9.090 8.921 9.044 321,535 +0.10(+1.16%)
Jun 10, 2009 9.098 9.159 8.736 8.940 397,740 -0.09(-0.98%)
Jun 09, 2009 9.340 9.340 8.928 9.028 469,823 -0.23(-2.45%)
Jun 08, 2009 9.140 9.371 9.086 9.255 282,695 -0.05(-0.50%)
Jun 05, 2009 9.402 9.482 9.140 9.302 443,271 -0.04(-0.45%)
Jun 04, 2009 9.267 9.382 9.052 9.344 319,782 +0.17(+1.80%)
Jun 03, 2009 9.129 9.221 9.025 9.179 363,522 -0.01(-0.16%)
Jun 02, 2009 8.886 9.321 8.821 9.193 833,655 +0.23(+2.56%)
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.