Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mastec Inc
(NY:
MTZ
)
107.07
-1.31 (-1.21%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
4.160
4.290
4.120
4.270
137,100
+0.02(+0.47%)
May 27, 2004
4.500
4.640
4.140
4.250
198,400
-0.25(-5.56%)
May 26, 2004
4.380
4.600
4.310
4.500
212,400
+0.20(+4.65%)
May 25, 2004
4.030
4.300
4.010
4.300
181,800
+0.27(+6.70%)
May 24, 2004
4.140
4.170
4.000
4.030
255,300
-0.06(-1.47%)
May 21, 2004
4.110
4.150
4.000
4.090
247,700
-0.03(-0.73%)
May 20, 2004
4.090
4.120
4.030
4.120
78,100
-0.02(-0.48%)
May 19, 2004
4.030
4.200
4.010
4.140
195,200
+0.04(+0.98%)
May 18, 2004
4.210
4.300
4.010
4.100
299,100
-0.01(-0.24%)
May 17, 2004
4.200
4.250
4.050
4.110
204,200
-0.15(-3.52%)
May 14, 2004
4.300
4.380
4.000
4.260
576,700
-0.26(-5.75%)
May 13, 2004
4.170
4.820
4.110
4.520
597,500
+0.27(+6.35%)
May 12, 2004
3.990
4.280
3.630
4.250
1,232,100
+0.26(+6.52%)
May 11, 2004
4.950
4.950
3.760
3.990
1,630,500
-2.72(-40.54%)
May 07, 2004
7.160
7.190
6.700
6.710
241,900
-0.44(-6.15%)
May 06, 2004
7.030
7.270
7.020
7.150
406,100
-0.10(-1.38%)
May 05, 2004
7.430
7.480
7.140
7.250
556,500
-0.26(-3.46%)
May 04, 2004
7.250
7.700
7.240
7.510
373,200
+0.16(+2.18%)
May 03, 2004
7.200
7.610
7.180
7.350
253,800
+0.02(+0.27%)
Apr 30, 2004
7.440
7.620
7.220
7.330
293,000
-0.01(-0.14%)
Apr 29, 2004
7.710
7.710
7.260
7.340
299,700
-0.37(-4.80%)
Apr 28, 2004
8.070
8.070
7.280
7.710
289,700
-0.44(-5.40%)
Apr 27, 2004
8.120
8.240
7.980
8.150
318,400
+0.13(+1.62%)
Apr 26, 2004
8.170
8.300
7.850
8.020
264,100
-0.18(-2.20%)
Apr 23, 2004
8.020
8.340
8.020
8.200
585,900
+0.20(+2.50%)
Apr 22, 2004
7.690
8.220
7.520
8.000
478,900
+0.31(+4.03%)
Apr 21, 2004
7.900
7.900
7.640
7.690
535,900
-0.13(-1.66%)
Apr 20, 2004
8.120
8.440
7.800
7.820
224,900
-0.18(-2.25%)
Apr 19, 2004
8.100
8.120
7.820
8.000
570,300
-0.08(-0.99%)
Apr 16, 2004
8.290
8.320
8.040
8.080
386,200
-0.27(-3.23%)
Apr 15, 2004
8.460
8.850
8.200
8.350
413,800
-0.11(-1.30%)
Apr 14, 2004
8.180
9.050
8.090
8.460
687,000
+0.07(+0.83%)
Apr 13, 2004
8.050
8.480
7.530
8.390
1,899,800
-1.29(-13.33%)
Apr 12, 2004
9.320
9.810
9.310
9.680
416,300
+0.37(+3.97%)
Apr 08, 2004
9.280
9.450
9.200
9.310
175,400
+0.08(+0.87%)
Apr 07, 2004
9.130
9.360
8.950
9.230
229,400
+0.00(+0.00%)
Apr 06, 2004
9.280
9.320
9.230
9.230
259,300
-0.15(-1.60%)
Apr 05, 2004
9.200
9.550
9.190
9.380
567,400
-0.02(-0.21%)
Apr 02, 2004
9.290
9.540
9.250
9.400
321,400
+0.20(+2.17%)
Apr 01, 2004
9.470
9.510
9.100
9.200
466,500
-0.27(-2.85%)
Mar 31, 2004
9.250
9.900
9.230
9.470
417,500
+0.22(+2.38%)
Mar 30, 2004
8.800
9.320
8.800
9.250
251,600
+0.03(+0.33%)
Mar 29, 2004
8.820
9.300
8.550
9.220
555,300
+0.31(+3.48%)
Mar 26, 2004
8.750
9.010
8.460
8.910
686,300
-0.09(-1.00%)
Mar 25, 2004
8.100
9.030
8.050
9.000
940,400
+0.95(+11.80%)
Mar 24, 2004
8.000
8.130
7.780
8.050
2,139,100
-0.03(-0.37%)
Mar 23, 2004
7.640
8.180
7.640
8.080
641,500
+0.38(+4.94%)
Mar 22, 2004
8.030
8.290
7.570
7.700
674,600
-0.32(-3.99%)
Mar 19, 2004
7.770
8.240
7.770
8.020
1,109,400
+0.27(+3.48%)
Mar 18, 2004
9.980
9.980
6.850
7.750
3,838,600
-2.31(-22.96%)
Mar 17, 2004
11.10
11.27
10.00
10.06
1,637,100
-1.04(-9.37%)
Mar 16, 2004
10.94
11.22
10.94
11.10
544,900
+0.06(+0.54%)
Mar 15, 2004
11.45
11.48
10.92
11.04
571,400
-0.09(-0.81%)
Mar 12, 2004
10.53
11.34
10.53
11.13
551,400
+0.62(+5.90%)
Mar 11, 2004
9.840
11.18
9.840
10.51
596,100
+0.57(+5.73%)
Mar 10, 2004
11.75
11.95
9.840
9.940
445,900
-2.00(-16.75%)
Mar 09, 2004
12.32
12.46
11.91
11.94
151,400
-0.57(-4.56%)
Mar 08, 2004
12.49
12.75
12.25
12.51
385,700
+0.02(+0.16%)
Mar 05, 2004
12.20
12.49
11.97
12.49
248,900
+0.15(+1.22%)
Mar 04, 2004
11.70
12.38
11.50
12.34
286,800
+0.54(+4.58%)
Mar 03, 2004
11.84
11.96
11.61
11.80
177,600
-0.04(-0.34%)
Mar 02, 2004
12.48
12.60
11.84
11.84
415,600
-0.61(-4.90%)
Mar 01, 2004
12.13
12.48
11.91
12.45
273,400
+0.33(+2.72%)
Feb 27, 2004
11.94
12.45
11.79
12.12
257,300
+0.33(+2.80%)
Feb 26, 2004
11.75
11.97
11.55
11.79
278,900
+0.14(+1.20%)
Feb 25, 2004
11.23
11.90
11.23
11.65
453,100
+0.37(+3.28%)
Feb 24, 2004
11.18
11.85
10.80
11.28
394,000
-0.10(-0.88%)
Feb 23, 2004
11.60
11.94
11.27
11.38
247,400
-0.17(-1.47%)
Feb 20, 2004
11.35
11.77
11.08
11.55
313,600
+0.39(+3.49%)
Feb 19, 2004
12.70
12.86
11.04
11.16
429,200
-1.53(-12.06%)
Feb 18, 2004
12.92
12.92
12.32
12.69
112,200
-0.17(-1.32%)
Feb 17, 2004
12.48
13.26
12.48
12.86
196,500
+0.71(+5.84%)
Feb 13, 2004
13.05
13.05
12.12
12.15
129,800
-0.80(-6.18%)
Feb 12, 2004
12.92
13.45
12.90
12.95
280,300
+0.09(+0.70%)
Feb 11, 2004
12.25
13.17
12.24
12.86
313,800
+0.69(+5.67%)
Feb 10, 2004
11.90
12.50
11.90
12.17
164,200
+0.19(+1.59%)
Feb 09, 2004
12.25
12.40
11.80
11.98
392,900
-0.45(-3.62%)
Feb 06, 2004
12.00
12.70
12.00
12.43
204,300
+0.41(+3.41%)
Feb 05, 2004
12.24
12.54
11.96
12.02
159,200
-0.22(-1.80%)
Feb 04, 2004
12.78
12.82
12.00
12.24
248,200
-0.66(-5.12%)
Feb 03, 2004
13.15
13.30
12.76
12.90
190,600
-0.08(-0.62%)
Feb 02, 2004
12.51
13.49
12.51
12.98
196,800
+0.42(+3.34%)
Jan 30, 2004
12.68
12.82
12.18
12.56
648,500
-0.02(-0.16%)
Jan 29, 2004
13.48
13.60
12.45
12.58
420,100
-0.90(-6.68%)
Jan 28, 2004
14.27
14.44
13.32
13.48
174,900
-0.74(-5.20%)
Jan 27, 2004
14.60
14.74
14.22
14.22
134,400
-0.52(-3.53%)
Jan 26, 2004
14.70
14.98
14.60
14.74
126,300
-0.02(-0.14%)
Jan 23, 2004
14.90
14.99
14.42
14.76
141,200
-0.21(-1.40%)
Jan 22, 2004
14.89
15.25
14.89
14.97
166,900
+0.11(+0.74%)
Jan 21, 2004
14.99
15.45
14.80
14.86
143,100
-0.37(-2.43%)
Jan 20, 2004
14.56
15.30
14.56
15.23
386,000
+0.67(+4.60%)
Jan 16, 2004
14.25
15.02
14.21
14.56
131,600
+0.28(+1.96%)
Jan 15, 2004
14.18
14.38
14.04
14.28
197,700
-0.12(-0.83%)
Jan 14, 2004
14.50
14.74
14.20
14.40
165,600
-0.20(-1.37%)
Jan 13, 2004
14.55
14.65
14.34
14.60
187,900
-0.02(-0.14%)
Jan 12, 2004
14.81
14.89
14.20
14.62
554,600
-0.18(-1.22%)
Jan 09, 2004
15.82
16.05
14.65
14.80
611,900
-1.03(-6.51%)
Jan 08, 2004
15.65
15.87
15.61
15.83
434,600
+0.21(+1.34%)
Jan 07, 2004
16.14
16.23
15.62
15.62
285,900
-0.51(-3.16%)
Jan 06, 2004
15.75
16.50
15.75
16.13
514,900
+0.51(+3.27%)
Jan 05, 2004
15.35
15.80
15.35
15.62
514,200
+0.52(+3.44%)
Jan 02, 2004
14.91
15.30
14.91
15.10
192,000
+0.29(+1.96%)
Dec 31, 2003
15.25
15.26
14.80
14.81
178,200
-0.44(-2.89%)
Dec 30, 2003
14.80
15.45
14.80
15.25
209,700
+0.47(+3.18%)
Dec 29, 2003
15.00
15.35
14.57
14.78
313,300
-0.17(-1.14%)
Dec 26, 2003
13.99
15.00
13.99
14.95
261,100
+0.95(+6.79%)
Dec 24, 2003
14.14
14.16
13.90
14.00
105,100
-0.19(-1.34%)
Dec 23, 2003
13.66
14.20
13.65
14.19
564,000
+0.39(+2.83%)
Dec 22, 2003
13.85
13.90
13.66
13.80
345,200
-0.05(-0.36%)
Dec 19, 2003
14.10
14.10
13.74
13.85
150,600
-0.30(-2.12%)
Dec 18, 2003
14.00
14.12
13.97
14.15
329,400
+0.13(+0.93%)
Dec 17, 2003
13.80
14.01
13.64
14.02
205,400
+0.15(+1.08%)
Dec 16, 2003
14.05
14.05
13.54
13.87
296,100
-0.18(-1.28%)
Dec 15, 2003
14.01
14.24
14.01
14.05
360,000
+0.13(+0.93%)
Dec 12, 2003
13.45
14.00
13.45
13.92
238,500
+0.41(+3.03%)
Dec 11, 2003
13.02
13.60
13.02
13.51
107,200
+0.49(+3.76%)
Dec 10, 2003
13.00
13.01
12.93
13.02
157,700
-0.04(-0.31%)
Dec 09, 2003
13.07
13.07
12.90
13.06
156,400
+0.04(+0.31%)
Dec 08, 2003
13.40
13.42
12.84
13.02
293,400
-0.46(-3.41%)
Dec 05, 2003
13.20
13.48
13.20
13.48
92,800
+0.02(+0.15%)
Dec 04, 2003
13.35
13.78
13.27
13.46
119,500
+0.16(+1.20%)
Dec 03, 2003
14.18
14.33
13.41
13.30
242,400
-0.77(-5.47%)
Dec 02, 2003
13.70
14.12
13.70
14.07
321,200
+0.40(+2.93%)
Dec 01, 2003
13.38
13.58
13.22
13.67
282,900
+0.39(+2.94%)
Nov 28, 2003
13.31
13.40
13.27
13.28
39,800
-0.03(-0.23%)
Nov 26, 2003
13.30
13.30
13.08
13.31
182,400
+0.06(+0.45%)
Nov 25, 2003
12.60
13.29
12.60
13.25
389,800
+0.50(+3.92%)
Nov 24, 2003
12.25
12.75
12.25
12.75
264,100
+0.50(+4.08%)
Nov 21, 2003
12.15
12.30
12.10
12.25
213,700
+0.29(+2.42%)
Nov 20, 2003
12.30
12.32
11.91
11.96
177,400
-0.51(-4.09%)
Nov 19, 2003
12.40
12.61
12.30
12.47
207,100
-0.08(-0.64%)
Nov 18, 2003
12.03
12.65
12.03
12.55
444,400
+0.60(+5.02%)
Nov 17, 2003
11.74
11.94
11.65
11.95
631,300
-0.05(-0.42%)
Nov 14, 2003
13.21
13.21
12.00
12.00
601,000
-1.21(-9.16%)
Nov 13, 2003
13.60
13.98
13.19
13.21
346,800
-0.32(-2.37%)
Nov 12, 2003
12.99
13.50
12.97
13.53
521,100
+0.52(+4.00%)
Nov 11, 2003
12.95
13.03
12.95
13.01
130,600
+0.12(+0.93%)
Nov 10, 2003
13.03
13.03
12.85
12.89
172,800
-0.04(-0.31%)
Nov 07, 2003
13.00
13.03
12.89
12.93
135,800
-0.07(-0.54%)
Nov 06, 2003
13.00
13.01
12.92
13.00
167,800
+0.07(+0.54%)
Nov 05, 2003
12.96
13.09
12.94
12.93
110,200
-0.12(-0.92%)
Nov 04, 2003
12.96
13.09
12.88
13.05
226,282
+0.10(+0.77%)
Nov 03, 2003
12.98
12.98
12.88
12.95
101,333
+0.06(+0.47%)
Oct 31, 2003
13.16
13.16
12.87
12.89
142,700
+0.09(+0.70%)
Oct 30, 2003
13.50
13.50
12.80
12.80
187,500
-0.63(-4.69%)
Oct 29, 2003
13.05
13.49
13.05
13.43
216,000
+0.39(+2.99%)
Oct 28, 2003
12.80
13.04
12.78
13.04
223,600
+0.25(+1.95%)
Oct 27, 2003
12.64
12.89
12.60
12.79
232,300
+0.18(+1.43%)
Oct 24, 2003
12.84
12.84
12.56
12.61
304,400
-0.28(-2.17%)
Oct 23, 2003
12.87
13.00
12.60
12.89
213,700
-0.08(-0.62%)
Oct 22, 2003
13.46
13.46
12.97
12.97
168,800
-0.49(-3.64%)
Oct 21, 2003
13.48
13.53
13.44
13.46
137,600
-0.09(-0.66%)
Oct 20, 2003
13.45
13.64
13.34
13.55
554,700
+0.25(+1.88%)
Oct 17, 2003
13.60
13.63
13.35
13.30
347,500
-0.35(-2.56%)
Oct 16, 2003
12.81
13.73
12.70
13.65
350,300
+0.84(+6.56%)
Oct 15, 2003
13.49
13.65
12.80
12.81
254,200
-0.68(-5.04%)
Oct 14, 2003
12.97
13.75
12.97
13.49
323,200
+0.52(+4.01%)
Oct 13, 2003
12.81
13.11
12.72
12.97
206,800
+0.16(+1.25%)
Oct 10, 2003
12.45
12.87
12.45
12.81
384,400
+0.33(+2.64%)
Oct 09, 2003
12.10
12.60
12.10
12.48
257,900
+0.38(+3.14%)
Oct 08, 2003
12.01
12.13
12.00
12.10
394,600
+0.15(+1.26%)
Oct 07, 2003
12.05
12.06
11.90
11.95
441,500
-0.08(-0.67%)
Oct 06, 2003
11.95
12.15
11.88
12.03
310,200
-0.01(-0.08%)
Oct 03, 2003
12.00
12.41
11.88
12.04
402,700
+0.33(+2.82%)
Oct 02, 2003
11.59
11.86
11.59
11.71
465,900
+0.80(+7.33%)
Oct 01, 2003
10.30
11.21
10.30
10.91
495,800
+1.21(+12.47%)
Sep 30, 2003
9.910
9.980
9.700
9.700
128,200
-0.10(-1.02%)
Sep 29, 2003
9.750
9.830
9.500
9.800
183,200
+0.20(+2.08%)
Sep 26, 2003
9.900
9.950
9.450
9.600
275,100
-0.35(-3.52%)
Sep 25, 2003
10.63
10.70
9.750
9.950
304,700
-0.75(-7.01%)
Sep 24, 2003
11.10
11.12
10.79
10.70
92,100
-0.35(-3.17%)
Sep 23, 2003
11.20
11.90
11.06
11.05
329,800
-0.15(-1.34%)
Sep 22, 2003
11.00
11.30
10.91
11.20
284,900
+0.18(+1.63%)
Sep 19, 2003
10.66
11.12
10.60
11.02
239,000
+0.38(+3.57%)
Sep 18, 2003
10.88
11.09
10.73
10.64
69,800
-0.17(-1.57%)
Sep 17, 2003
10.98
11.07
10.81
10.81
71,000
-0.15(-1.37%)
Sep 16, 2003
10.75
11.04
10.75
10.96
123,900
+0.35(+3.30%)
Sep 15, 2003
10.48
11.01
10.43
10.61
105,700
+0.03(+0.28%)
Sep 12, 2003
10.55
10.70
10.49
10.58
162,600
+0.04(+0.38%)
Sep 11, 2003
10.78
11.20
10.50
10.54
415,800
-0.16(-1.50%)
Sep 10, 2003
10.45
11.00
10.45
10.70
546,400
+0.51(+5.00%)
Sep 09, 2003
10.43
10.49
10.08
10.19
99,600
-0.14(-1.36%)
Sep 08, 2003
9.900
10.45
9.830
10.33
126,700
+0.48(+4.87%)
Sep 05, 2003
9.900
10.00
9.670
9.850
147,700
-0.10(-1.01%)
Sep 04, 2003
9.800
9.990
9.760
9.950
78,200
+0.20(+2.05%)
Sep 03, 2003
10.07
10.07
9.600
9.750
132,600
-0.30(-2.99%)
Sep 02, 2003
9.630
10.08
9.520
10.05
162,500
+0.47(+4.91%)
Aug 29, 2003
9.600
9.750
9.420
9.580
63,900
-0.01(-0.10%)
Aug 28, 2003
9.350
9.630
9.350
9.590
72,100
+0.31(+3.34%)
Aug 27, 2003
9.900
9.920
9.150
9.280
219,200
-0.47(-4.82%)
Aug 26, 2003
9.850
10.10
9.700
9.750
254,000
-0.06(-0.61%)
Aug 25, 2003
9.450
9.900
9.350
9.810
253,000
+0.36(+3.81%)
Aug 22, 2003
9.150
9.470
8.920
9.450
182,300
+0.45(+5.00%)
Aug 21, 2003
8.880
9.270
8.830
9.000
116,800
+0.11(+1.24%)
Aug 20, 2003
8.740
9.110
8.700
8.890
112,700
+0.03(+0.34%)
Aug 19, 2003
9.000
9.200
8.610
8.860
257,400
-0.14(-1.56%)
Aug 18, 2003
8.100
9.100
8.100
9.000
452,100
+1.00(+12.50%)
Aug 15, 2003
8.000
8.250
8.000
8.000
229,500
+0.26(+3.36%)
Aug 14, 2003
7.350
7.880
7.350
7.740
87,700
+0.34(+4.59%)
Aug 13, 2003
7.950
7.950
6.980
7.400
281,900
-0.40(-5.13%)
Aug 12, 2003
7.600
7.900
7.600
7.800
130,100
+0.26(+3.45%)
Aug 11, 2003
7.050
7.590
7.020
7.540
205,400
+0.62(+8.96%)
Aug 08, 2003
6.980
7.000
6.880
6.920
122,400
-0.04(-0.57%)
Aug 07, 2003
7.400
7.400
6.950
6.960
252,200
-0.40(-5.43%)
Aug 06, 2003
7.460
7.460
6.750
7.360
402,500
-0.10(-1.34%)
Aug 05, 2003
7.440
7.550
7.400
7.460
278,700
+0.06(+0.81%)
Aug 04, 2003
7.400
7.450
7.290
7.400
252,000
+0.00(+0.00%)
Aug 01, 2003
7.280
7.500
7.260
7.400
315,400
+0.15(+2.07%)
Jul 31, 2003
7.360
7.360
7.150
7.250
414,600
-0.11(-1.49%)
Jul 30, 2003
7.350
7.500
7.150
7.360
53,800
+0.04(+0.55%)
Jul 29, 2003
7.700
7.700
7.000
7.320
121,900
-0.41(-5.30%)
Jul 28, 2003
7.820
7.820
7.650
7.730
187,700
-0.19(-2.40%)
Jul 25, 2003
7.650
7.960
7.400
7.920
178,700
+0.30(+3.94%)
Jul 24, 2003
7.430
7.670
7.430
7.620
147,100
+0.19(+2.56%)
Jul 23, 2003
7.190
7.430
6.850
7.430
87,900
+0.23(+3.19%)
Jul 22, 2003
6.800
7.250
6.700
7.200
144,900
+0.44(+6.51%)
Jul 21, 2003
6.700
6.890
6.560
6.760
60,000
+0.11(+1.65%)
Jul 18, 2003
6.600
6.800
6.540
6.650
34,600
+0.08(+1.22%)
Jul 17, 2003
6.850
6.850
6.510
6.570
39,200
-0.33(-4.78%)
Jul 16, 2003
6.800
6.990
6.500
6.900
79,100
+0.00(+0.00%)
Jul 15, 2003
7.190
7.250
6.810
6.900
113,500
-0.29(-4.03%)
Jul 14, 2003
7.080
7.620
7.080
7.190
92,900
+0.15(+2.13%)
Jul 11, 2003
7.050
7.180
6.960
7.040
308,100
+0.04(+0.57%)
Jul 10, 2003
7.350
7.420
7.000
7.000
116,000
-0.35(-4.76%)
Jul 09, 2003
7.300
7.720
7.120
7.350
222,100
-0.01(-0.14%)
Jul 08, 2003
6.600
7.380
6.530
7.360
358,300
+0.81(+12.37%)
Jul 07, 2003
6.500
6.750
6.400
6.550
384,400
+0.13(+2.02%)
Jul 03, 2003
6.400
6.500
6.350
6.420
158,400
+0.02(+0.31%)
Jul 02, 2003
5.870
6.400
5.850
6.400
763,100
+0.52(+8.84%)
Jul 01, 2003
5.500
5.960
5.350
5.880
364,800
+0.12(+2.08%)
Jun 30, 2003
5.940
6.020
5.760
5.760
397,400
-0.08(-1.37%)
Jun 27, 2003
6.310
6.480
5.840
5.840
196,400
-0.46(-7.30%)
Jun 26, 2003
5.950
6.400
5.880
6.300
583,800
+0.33(+5.53%)
Jun 25, 2003
5.680
5.970
5.680
5.970
540,900
+0.24(+4.19%)
Jun 24, 2003
5.200
5.730
5.160
5.730
247,900
+0.48(+9.14%)
Jun 23, 2003
5.610
5.630
5.050
5.250
183,200
-0.26(-4.72%)
Jun 20, 2003
5.900
5.950
5.510
5.510
246,600
-0.35(-5.97%)
Jun 19, 2003
5.500
5.860
5.500
5.860
253,500
+0.46(+8.52%)
Jun 18, 2003
5.080
5.400
4.890
5.400
184,000
+0.27(+5.26%)
Jun 17, 2003
5.000
5.200
5.000
5.130
256,900
+0.15(+3.01%)
Jun 16, 2003
5.000
5.050
4.810
4.980
136,000
-0.06(-1.19%)
Jun 13, 2003
5.170
5.170
4.930
5.040
82,500
-0.16(-3.08%)
Jun 12, 2003
5.230
5.300
5.170
5.200
93,000
-0.03(-0.57%)
Jun 11, 2003
5.180
5.230
5.050
5.230
140,400
+0.13(+2.55%)
Jun 10, 2003
5.070
5.150
4.700
5.100
279,700
-0.07(-1.35%)
Jun 09, 2003
5.650
5.650
5.060
5.170
258,600
-0.55(-9.62%)
Jun 06, 2003
5.940
6.000
5.660
5.720
346,300
-0.23(-3.87%)
Jun 05, 2003
5.950
6.000
5.850
5.950
146,500
-0.03(-0.50%)
Jun 04, 2003
5.620
6.170
5.450
5.980
488,300
+0.36(+6.41%)
Jun 03, 2003
4.960
5.700
4.960
5.620
545,500
+0.76(+15.64%)
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
.