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
)
112.25
+0.86 (+0.77%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 29, 2009
12.29
12.95
12.29
12.95
728,628
+0.68(+5.54%)
May 28, 2009
12.50
12.52
11.51
12.27
1,008,861
-0.11(-0.89%)
May 27, 2009
12.67
12.86
12.32
12.38
429,924
-0.30(-2.37%)
May 26, 2009
12.16
12.71
12.01
12.68
649,472
+0.39(+3.17%)
May 22, 2009
12.69
12.75
12.27
12.29
494,192
-0.29(-2.31%)
May 21, 2009
12.85
12.86
12.35
12.58
617,184
-0.23(-1.80%)
May 20, 2009
12.95
13.06
12.73
12.81
664,576
-0.08(-0.62%)
May 19, 2009
13.04
13.10
12.85
12.89
535,787
-0.17(-1.30%)
May 18, 2009
12.93
13.13
12.75
13.06
615,592
+0.28(+2.19%)
May 15, 2009
12.99
13.22
12.74
12.78
538,998
-0.24(-1.84%)
May 14, 2009
12.58
13.18
12.54
13.02
612,629
+0.38(+3.01%)
May 13, 2009
13.22
13.32
12.55
12.64
673,020
-0.71(-5.32%)
May 12, 2009
13.52
13.60
13.13
13.35
644,296
+0.02(+0.15%)
May 11, 2009
13.56
13.56
13.08
13.33
773,189
-0.27(-1.99%)
May 08, 2009
13.68
14.00
13.50
13.60
1,047,965
+0.12(+0.89%)
May 07, 2009
13.46
13.94
13.30
13.48
1,473,732
+0.29(+2.20%)
May 06, 2009
13.26
13.40
12.85
13.19
851,073
-0.02(-0.15%)
May 05, 2009
12.87
13.22
12.60
13.21
926,027
+0.05(+0.38%)
May 04, 2009
13.10
13.16
13.02
13.16
753,188
+0.42(+3.30%)
May 01, 2009
12.46
13.20
12.46
12.74
1,032,381
+0.23(+1.84%)
Apr 30, 2009
13.45
13.45
11.26
12.51
2,989,989
-1.11(-8.15%)
Apr 29, 2009
13.06
13.69
12.99
13.62
1,339,226
+0.70(+5.42%)
Apr 28, 2009
13.26
13.41
12.75
12.92
662,115
-0.42(-3.15%)
Apr 27, 2009
13.00
13.71
12.95
13.34
1,247,023
+0.17(+1.29%)
Apr 24, 2009
13.03
13.39
12.50
13.17
809,086
+0.22(+1.70%)
Apr 23, 2009
13.15
13.41
12.69
12.95
791,825
-0.15(-1.15%)
Apr 22, 2009
12.71
13.49
12.53
13.10
1,254,128
+0.32(+2.50%)
Apr 21, 2009
12.01
12.89
12.01
12.78
841,785
+0.65(+5.36%)
Apr 20, 2009
12.93
12.97
12.00
12.13
1,032,205
-0.87(-6.69%)
Apr 17, 2009
13.08
13.19
12.86
13.00
676,882
-0.04(-0.31%)
Apr 16, 2009
12.82
13.26
12.79
13.04
671,189
+0.36(+2.84%)
Apr 15, 2009
12.73
13.03
12.43
12.68
693,354
-0.03(-0.24%)
Apr 14, 2009
12.79
13.13
12.55
12.71
570,741
-0.23(-1.78%)
Apr 13, 2009
13.13
13.23
12.32
12.94
738,178
-0.30(-2.27%)
Apr 09, 2009
13.18
13.50
12.96
13.24
737,797
+0.36(+2.80%)
Apr 08, 2009
13.12
13.17
12.65
12.88
699,510
-0.12(-0.92%)
Apr 07, 2009
13.46
13.86
12.90
13.00
858,973
-0.68(-4.97%)
Apr 06, 2009
13.66
13.72
13.29
13.68
678,203
-0.04(-0.29%)
Apr 03, 2009
13.25
13.76
12.89
13.72
827,700
+0.54(+4.10%)
Apr 02, 2009
12.79
13.39
12.65
13.18
1,056,097
+0.71(+5.69%)
Apr 01, 2009
12.12
12.70
11.82
12.47
709,422
+0.38(+3.14%)
Mar 31, 2009
11.95
12.69
11.95
12.09
1,187,876
+0.30(+2.54%)
Mar 30, 2009
11.84
12.10
11.48
11.79
589,562
-0.75(-5.98%)
Mar 26, 2009
11.97
12.66
11.85
12.54
963,420
+0.66(+5.56%)
Mar 25, 2009
11.66
12.16
11.27
11.88
496,820
+0.28(+2.41%)
Mar 24, 2009
11.93
12.34
11.56
11.60
764,679
-0.37(-3.09%)
Mar 23, 2009
11.69
12.00
11.63
11.97
745,208
+0.85(+7.64%)
Mar 20, 2009
11.73
11.90
11.08
11.12
707,317
-0.46(-3.97%)
Mar 19, 2009
11.89
11.89
11.44
11.58
524,158
-0.14(-1.19%)
Mar 18, 2009
11.65
11.95
11.40
11.72
618,890
+0.07(+0.60%)
Mar 17, 2009
11.27
11.66
10.96
11.65
844,096
+0.80(+7.37%)
Mar 16, 2009
11.18
11.50
10.79
10.85
595,738
-0.25(-2.25%)
Mar 13, 2009
11.61
11.68
10.90
11.10
0
-0.55(-4.72%)
Mar 12, 2009
11.00
11.68
10.76
11.65
740,006
+0.63(+5.72%)
Mar 11, 2009
11.38
11.64
10.99
11.02
804,060
-0.19(-1.69%)
Mar 10, 2009
10.34
11.28
10.32
11.21
789,061
+1.07(+10.55%)
Mar 09, 2009
10.23
10.86
10.11
10.14
626,374
-0.17(-1.65%)
Mar 06, 2009
10.43
10.63
10.00
10.31
0
-0.24(-2.27%)
Mar 05, 2009
10.53
10.78
10.34
10.55
344,045
-0.14(-1.31%)
Mar 04, 2009
10.49
11.35
10.49
10.69
1,884,660
+1.07(+11.12%)
Mar 02, 2009
9.310
9.850
9.200
9.620
1,027,322
+0.16(+1.69%)
Feb 27, 2009
9.270
9.630
9.130
9.460
0
+0.08(+0.85%)
Feb 26, 2009
9.660
9.830
9.310
9.380
543,299
-0.25(-2.60%)
Feb 25, 2009
9.610
9.890
9.250
9.630
693,817
-0.04(-0.41%)
Feb 24, 2009
9.120
9.750
9.040
9.670
472,205
+0.64(+7.09%)
Feb 23, 2009
9.390
9.610
8.980
9.030
402,235
-0.31(-3.32%)
Feb 20, 2009
9.500
9.670
8.900
9.340
0
-0.31(-3.21%)
Feb 19, 2009
10.00
10.22
9.530
9.650
685,530
-0.32(-3.21%)
Feb 18, 2009
10.30
10.42
9.950
9.970
1,361,536
-0.26(-2.54%)
Feb 17, 2009
10.23
10.42
9.820
10.23
868,695
-0.14(-1.35%)
Feb 13, 2009
10.40
10.68
9.980
10.37
0
+0.02(+0.19%)
Feb 12, 2009
10.53
10.63
9.890
10.35
595,857
-0.20(-1.90%)
Feb 11, 2009
10.57
10.75
10.33
10.55
554,741
+0.16(+1.54%)
Feb 10, 2009
10.81
11.18
10.29
10.39
769,764
-0.43(-3.97%)
Feb 09, 2009
10.66
11.00
10.44
10.82
950,039
+0.38(+3.64%)
Feb 06, 2009
10.78
10.84
9.870
10.44
0
-0.22(-2.06%)
Feb 05, 2009
10.91
11.10
10.63
10.66
1,515,916
-0.08(-0.74%)
Feb 04, 2009
10.70
11.08
10.50
10.74
573,645
+0.04(+0.37%)
Feb 03, 2009
10.42
10.86
10.24
10.70
613,942
+0.21(+2.00%)
Feb 02, 2009
10.55
10.69
10.18
10.49
808,153
-0.14(-1.32%)
Jan 30, 2009
11.06
11.20
10.55
10.63
0
-0.37(-3.36%)
Jan 29, 2009
11.22
11.31
10.98
11.00
767,670
-0.18(-1.61%)
Jan 28, 2009
10.67
11.31
10.40
11.18
938,628
+0.91(+8.86%)
Jan 27, 2009
11.17
11.17
10.17
10.27
574,152
-0.42(-3.93%)
Jan 26, 2009
10.56
11.01
10.36
10.69
537,199
+0.29(+2.79%)
Jan 23, 2009
10.25
10.91
9.880
10.40
1,078,389
-0.20(-1.89%)
Jan 22, 2009
10.86
11.10
10.34
10.60
893,482
-0.50(-4.50%)
Jan 21, 2009
10.68
11.20
10.51
11.10
613,105
+0.69(+6.63%)
Jan 20, 2009
11.58
11.60
10.36
10.41
793,069
-1.28(-10.95%)
Jan 16, 2009
12.26
12.47
11.13
11.69
0
-0.39(-3.23%)
Jan 15, 2009
11.69
12.30
11.15
12.08
761,022
+0.38(+3.25%)
Jan 14, 2009
12.01
12.01
11.50
11.70
911,780
-0.49(-4.02%)
Jan 13, 2009
11.70
12.44
11.58
12.19
614,581
+0.49(+4.19%)
Jan 12, 2009
12.58
12.58
11.55
11.70
963,116
-0.67(-5.42%)
Jan 09, 2009
12.83
13.00
12.02
12.37
950,964
+0.14(+1.14%)
Jan 08, 2009
11.78
12.25
11.55
12.23
533,978
+0.45(+3.82%)
Jan 07, 2009
12.44
12.44
11.68
11.78
759,147
-0.67(-5.38%)
Jan 06, 2009
11.82
12.54
11.82
12.45
1,159,453
+0.70(+5.96%)
Jan 05, 2009
11.63
11.85
11.30
11.75
897,012
+0.05(+0.43%)
Jan 02, 2009
11.61
11.88
11.30
11.70
0
+0.12(+1.04%)
Jan 01, 2009
10.82
11.80
10.80
11.58
0
+0.00(+0.00%)
Dec 31, 2008
10.82
11.80
10.80
11.58
598,210
+0.79(+7.32%)
Dec 30, 2008
10.81
10.90
10.56
10.79
543,961
+0.14(+1.31%)
Dec 29, 2008
10.13
10.68
10.01
10.65
683,772
+0.52(+5.13%)
Dec 26, 2008
10.11
10.25
9.950
10.13
0
+0.08(+0.80%)
Dec 24, 2008
9.980
10.14
9.900
10.05
329,545
+0.06(+0.60%)
Dec 23, 2008
10.11
10.25
9.920
9.990
430,862
+0.02(+0.20%)
Dec 22, 2008
9.770
10.07
9.500
9.970
870,615
+0.22(+2.26%)
Dec 19, 2008
9.870
10.33
9.650
9.750
877,051
+0.18(+1.88%)
Dec 18, 2008
9.700
9.819
9.420
9.570
425,551
-0.08(-0.83%)
Dec 17, 2008
9.120
9.970
9.100
9.650
542,200
+0.55(+6.04%)
Dec 16, 2008
8.920
9.240
8.740
9.100
713,818
+0.34(+3.88%)
Dec 15, 2008
8.810
9.230
8.620
8.760
559,800
-0.02(-0.23%)
Dec 12, 2008
8.260
8.830
8.100
8.780
0
+0.27(+3.17%)
Dec 11, 2008
8.760
9.240
8.290
8.510
533,878
-0.33(-3.73%)
Dec 10, 2008
9.590
9.730
8.510
8.840
647,482
-0.58(-6.16%)
Dec 09, 2008
9.160
9.900
9.070
9.420
570,998
+0.10(+1.07%)
Dec 08, 2008
8.720
9.440
8.700
9.320
1,048,748
+0.99(+11.88%)
Dec 05, 2008
7.630
8.460
7.010
8.330
0
+0.54(+6.93%)
Dec 04, 2008
8.000
8.340
7.560
7.790
722,056
-0.35(-4.30%)
Dec 03, 2008
8.130
8.250
7.050
8.140
1,517,735
+1.06(+14.97%)
Dec 02, 2008
6.920
7.270
6.850
7.080
758,487
+0.19(+2.76%)
Dec 01, 2008
6.230
7.300
6.100
6.890
918,367
+0.48(+7.49%)
Nov 28, 2008
6.650
6.740
6.300
6.410
569,336
-0.39(-5.74%)
Nov 26, 2008
6.810
6.880
6.670
6.800
578,529
-0.07(-1.02%)
Nov 25, 2008
6.470
6.900
6.470
6.870
611,749
+0.49(+7.68%)
Nov 24, 2008
6.320
6.830
6.140
6.380
789,793
+0.19(+3.07%)
Nov 21, 2008
6.490
6.490
5.550
6.190
583,368
-0.17(-2.67%)
Nov 20, 2008
6.850
7.110
6.320
6.360
492,821
-0.60(-8.62%)
Nov 19, 2008
7.480
7.700
6.960
6.960
310,009
-0.55(-7.32%)
Nov 18, 2008
8.170
8.380
7.390
7.510
448,099
-0.57(-7.05%)
Nov 17, 2008
8.000
8.540
7.940
8.080
299,985
+0.00(+0.00%)
Nov 14, 2008
8.640
9.070
8.080
8.080
0
-0.85(-9.52%)
Nov 13, 2008
8.120
8.940
7.630
8.930
496,050
+0.55(+6.56%)
Nov 12, 2008
8.900
9.210
8.360
8.380
576,075
-0.56(-6.26%)
Nov 11, 2008
8.930
9.270
8.720
8.940
734,608
-0.11(-1.22%)
Nov 10, 2008
8.940
9.310
8.810
9.050
305,039
+0.30(+3.43%)
Nov 07, 2008
8.790
9.530
8.570
8.750
0
+0.03(+0.34%)
Nov 06, 2008
8.290
9.690
8.150
8.720
827,225
+0.95(+12.23%)
Nov 05, 2008
8.760
8.760
7.690
7.770
434,897
-1.15(-12.89%)
Nov 04, 2008
8.800
9.110
8.660
8.920
419,274
+0.44(+5.19%)
Nov 03, 2008
8.740
8.773
8.210
8.480
612,870
-0.24(-2.75%)
Oct 31, 2008
7.900
8.970
7.750
8.720
0
+0.71(+8.86%)
Oct 30, 2008
7.300
8.130
7.300
8.010
703,964
+0.71(+9.73%)
Oct 29, 2008
7.000
7.669
7.000
7.300
854,217
+0.30(+4.29%)
Oct 28, 2008
7.700
7.750
6.740
7.000
814,437
-0.51(-6.79%)
Oct 27, 2008
7.720
7.980
7.470
7.510
276,794
-0.35(-4.45%)
Oct 24, 2008
7.630
8.170
7.500
7.860
0
-0.56(-6.65%)
Oct 23, 2008
8.650
8.780
8.000
8.420
337,682
-0.21(-2.43%)
Oct 22, 2008
9.890
9.890
8.430
8.630
405,126
-1.36(-13.61%)
Oct 21, 2008
10.05
10.46
9.620
9.990
274,556
-0.26(-2.54%)
Oct 20, 2008
9.950
10.29
9.570
10.25
249,462
+0.44(+4.49%)
Oct 17, 2008
9.940
10.61
9.770
9.810
0
-0.50(-4.85%)
Oct 16, 2008
9.180
10.44
8.610
10.31
614,918
+1.33(+14.81%)
Oct 15, 2008
10.06
10.06
8.980
8.980
258,755
-1.22(-11.96%)
Oct 14, 2008
11.66
11.71
9.960
10.20
761,864
-1.03(-9.17%)
Oct 13, 2008
10.58
11.23
10.10
11.23
631,721
+1.35(+13.66%)
Oct 10, 2008
8.770
10.00
8.420
9.880
0
+0.65(+7.04%)
Oct 09, 2008
10.50
10.86
9.010
9.230
510,426
-1.10(-10.65%)
Oct 08, 2008
9.830
10.75
9.370
10.33
575,616
+0.62(+6.39%)
Oct 07, 2008
10.52
10.89
9.640
9.710
581,921
-0.74(-7.08%)
Oct 06, 2008
11.86
11.86
9.660
10.45
1,393,709
-1.58(-13.13%)
Oct 03, 2008
11.87
13.13
11.87
12.03
0
+0.36(+3.08%)
Oct 02, 2008
12.75
12.79
11.41
11.67
304,067
-1.18(-9.18%)
Oct 01, 2008
13.19
13.20
12.78
12.85
215,223
-0.44(-3.31%)
Sep 30, 2008
12.95
13.34
12.74
13.29
286,172
+0.40(+3.10%)
Sep 29, 2008
13.26
13.51
12.50
12.89
409,834
-0.64(-4.73%)
Sep 26, 2008
13.36
13.58
12.69
13.53
0
-0.16(-1.17%)
Sep 25, 2008
13.91
13.93
13.60
13.69
423,946
-0.22(-1.58%)
Sep 24, 2008
14.56
14.56
13.63
13.91
320,060
-0.42(-2.93%)
Sep 23, 2008
14.73
14.80
14.03
14.33
444,848
-0.34(-2.32%)
Sep 22, 2008
14.58
14.99
14.54
14.67
282,767
-0.14(-0.95%)
Sep 19, 2008
14.01
15.00
13.99
14.81
0
+1.05(+7.63%)
Sep 18, 2008
14.42
14.45
12.76
13.76
859,237
-0.38(-2.69%)
Sep 17, 2008
14.86
15.11
14.14
14.14
781,644
-0.85(-5.67%)
Sep 16, 2008
14.41
15.18
14.05
14.99
867,336
+0.41(+2.81%)
Sep 15, 2008
13.51
14.66
13.51
14.58
588,816
+0.38(+2.68%)
Sep 12, 2008
13.55
14.26
13.37
14.20
0
+0.57(+4.18%)
Sep 11, 2008
12.83
13.70
12.51
13.63
457,264
+0.58(+4.44%)
Sep 10, 2008
12.36
13.31
12.14
13.05
434,745
+0.82(+6.70%)
Sep 09, 2008
12.94
12.97
12.23
12.23
634,553
-0.81(-6.21%)
Sep 08, 2008
13.26
13.38
12.68
13.04
481,365
+0.08(+0.62%)
Sep 05, 2008
13.49
13.49
12.56
12.96
0
-0.46(-3.43%)
Sep 04, 2008
13.81
14.04
13.25
13.42
263,055
-0.46(-3.31%)
Sep 03, 2008
13.90
14.65
13.74
13.88
367,627
+0.00(+0.00%)
Sep 02, 2008
14.36
14.71
13.60
13.88
279,898
-0.24(-1.70%)
Aug 29, 2008
14.30
14.47
14.05
14.12
0
-0.17(-1.19%)
Aug 28, 2008
13.86
14.43
13.73
14.29
301,266
+0.46(+3.33%)
Aug 27, 2008
13.75
13.89
13.64
13.83
230,867
+0.05(+0.36%)
Aug 26, 2008
13.80
14.06
13.45
13.78
194,815
-0.09(-0.65%)
Aug 25, 2008
14.65
14.68
13.60
13.87
398,085
-0.73(-5.00%)
Aug 22, 2008
14.50
14.69
14.33
14.60
0
+0.21(+1.46%)
Aug 21, 2008
14.42
14.70
14.18
14.39
194,321
-0.22(-1.51%)
Aug 20, 2008
14.71
15.01
14.37
14.61
279,892
-0.01(-0.07%)
Aug 19, 2008
14.61
14.87
14.43
14.62
289,585
+0.00(+0.00%)
Aug 18, 2008
15.10
15.10
14.50
14.62
304,316
-0.48(-3.18%)
Aug 15, 2008
14.91
15.28
14.84
15.10
0
+0.27(+1.82%)
Aug 14, 2008
14.50
14.94
14.41
14.83
581,564
-0.06(-0.40%)
Aug 13, 2008
14.89
15.06
14.74
14.89
599,628
-0.05(-0.33%)
Aug 12, 2008
15.72
15.72
14.70
14.94
672,968
-0.70(-4.48%)
Aug 11, 2008
14.68
15.74
14.68
15.64
711,415
+0.83(+5.60%)
Aug 08, 2008
14.75
15.21
14.50
14.81
993,240
+0.14(+0.95%)
Aug 07, 2008
14.36
14.81
14.25
14.67
707,791
+0.10(+0.69%)
Aug 06, 2008
14.65
14.83
14.27
14.57
470,724
-0.08(-0.55%)
Aug 05, 2008
14.38
14.77
14.17
14.65
695,810
+0.48(+3.39%)
Aug 04, 2008
14.78
14.87
14.11
14.17
516,905
-0.50(-3.41%)
Aug 01, 2008
14.75
14.99
14.05
14.67
984,181
+0.32(+2.23%)
Jul 31, 2008
13.00
14.91
12.76
14.35
2,976,406
+2.30(+19.09%)
Jul 30, 2008
11.92
12.08
11.74
12.05
751,605
+0.06(+0.50%)
Jul 29, 2008
11.99
12.38
11.99
11.99
367,788
-0.05(-0.42%)
Jul 28, 2008
12.50
12.65
11.95
12.04
218,045
-0.42(-3.37%)
Jul 25, 2008
12.44
12.62
12.15
12.46
330,797
+0.14(+1.14%)
Jul 24, 2008
12.56
12.69
12.17
12.32
349,365
-0.26(-2.07%)
Jul 23, 2008
12.70
13.07
12.34
12.58
573,083
-0.03(-0.24%)
Jul 22, 2008
12.17
12.63
12.10
12.61
728,537
+0.35(+2.85%)
Jul 21, 2008
12.40
12.56
12.20
12.26
300,501
-0.17(-1.37%)
Jul 18, 2008
12.66
12.66
12.00
12.43
261,946
-0.17(-1.35%)
Jul 17, 2008
12.64
12.84
12.31
12.60
660,923
-0.07(-0.55%)
Jul 16, 2008
11.50
12.74
11.30
12.67
810,384
+1.45(+12.92%)
Jul 15, 2008
10.84
11.49
10.60
11.22
380,492
+0.21(+1.91%)
Jul 14, 2008
10.98
11.08
10.62
11.01
368,428
+0.09(+0.82%)
Jul 11, 2008
9.980
11.03
9.980
10.92
446,532
+0.71(+6.95%)
Jul 10, 2008
9.980
10.44
9.950
10.21
341,148
+0.27(+2.72%)
Jul 09, 2008
10.18
10.35
9.910
9.940
219,255
-0.22(-2.17%)
Jul 08, 2008
9.850
10.17
9.810
10.16
365,277
+0.31(+3.15%)
Jul 07, 2008
9.890
10.24
9.730
9.850
341,151
+0.06(+0.61%)
Jul 04, 2008
9.810
10.03
9.730
9.790
217,486
+0.00(+0.00%)
Jul 03, 2008
9.810
10.03
9.730
9.790
217,486
-0.04(-0.41%)
Jul 02, 2008
10.28
10.38
9.770
9.830
294,697
-0.46(-4.47%)
Jul 01, 2008
10.64
10.64
9.950
10.29
531,750
-0.37(-3.47%)
Jun 30, 2008
10.86
11.02
10.65
10.66
281,457
-0.22(-2.02%)
Jun 27, 2008
11.10
11.24
10.69
10.88
627,363
-0.22(-1.98%)
Jun 26, 2008
11.44
11.50
11.00
11.10
340,461
-0.49(-4.23%)
Jun 25, 2008
11.01
11.66
11.01
11.59
462,572
+0.59(+5.36%)
Jun 24, 2008
11.15
11.25
11.00
11.00
204,577
-0.24(-2.14%)
Jun 23, 2008
11.51
11.65
11.19
11.24
197,465
-0.17(-1.49%)
Jun 20, 2008
11.63
11.72
11.40
11.41
593,095
-0.29(-2.48%)
Jun 19, 2008
11.55
11.77
11.45
11.70
243,164
+0.14(+1.21%)
Jun 18, 2008
11.63
11.70
11.45
11.56
188,362
-0.10(-0.86%)
Jun 17, 2008
11.85
11.88
11.65
11.66
170,903
-0.19(-1.60%)
Jun 16, 2008
11.91
11.91
11.72
11.85
206,626
+0.00(+0.00%)
Jun 13, 2008
11.60
11.86
11.49
11.85
380,293
+0.35(+3.04%)
Jun 12, 2008
11.58
11.69
11.42
11.50
257,679
+0.03(+0.26%)
Jun 11, 2008
11.40
11.68
11.36
11.47
413,438
+0.08(+0.70%)
Jun 10, 2008
11.29
11.45
11.19
11.39
538,604
+0.06(+0.53%)
Jun 09, 2008
11.41
11.60
11.12
11.33
302,271
-0.14(-1.22%)
Jun 06, 2008
11.70
11.74
11.40
11.47
287,166
-0.33(-2.80%)
Jun 05, 2008
11.47
11.80
11.47
11.80
417,078
+0.34(+2.97%)
Jun 04, 2008
11.43
11.61
11.26
11.46
231,055
+0.01(+0.09%)
Jun 03, 2008
11.83
11.83
11.29
11.45
398,104
+0.03(+0.26%)
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
.