Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 10.35 10.47 10.30 10.47 111,600 +0.02(+0.19%)
Dec 29, 2005 10.37 10.48 10.37 10.45 65,900 +0.08(+0.77%)
Dec 28, 2005 10.37 10.43 10.33 10.37 99,500 +0.00(+0.00%)
Dec 27, 2005 10.37 10.45 10.31 10.37 116,600 -0.03(-0.29%)
Dec 23, 2005 10.45 10.59 10.38 10.40 69,000 +0.00(+0.00%)
Dec 22, 2005 10.39 10.40 10.24 10.40 177,200 +0.00(+0.00%)
Dec 21, 2005 10.36 10.41 10.06 10.40 239,300 +0.10(+0.97%)
Dec 20, 2005 10.40 10.45 10.15 10.30 215,600 -0.05(-0.48%)
Dec 19, 2005 10.45 10.48 10.23 10.35 113,700 -0.13(-1.24%)
Dec 16, 2005 10.63 10.75 10.44 10.48 325,600 +0.03(+0.29%)
Dec 15, 2005 10.60 10.65 10.39 10.45 244,800 -0.21(-1.97%)
Dec 14, 2005 10.60 10.70 10.55 10.66 126,700 +0.10(+0.95%)
Dec 13, 2005 10.60 10.63 10.53 10.56 168,500 -0.01(-0.09%)
Dec 12, 2005 10.45 10.61 10.44 10.57 148,100 +0.14(+1.34%)
Dec 09, 2005 10.42 10.46 10.26 10.43 179,500 -0.03(-0.29%)
Dec 08, 2005 10.42 10.62 10.27 10.46 143,800 +0.04(+0.38%)
Dec 07, 2005 10.45 10.45 10.25 10.42 322,200 -0.08(-0.76%)
Dec 06, 2005 10.20 10.59 10.16 10.50 301,200 +0.38(+3.75%)
Dec 05, 2005 10.38 10.38 10.02 10.12 153,400 -0.23(-2.22%)
Dec 02, 2005 10.36 10.47 10.24 10.35 170,600 -0.09(-0.86%)
Dec 01, 2005 9.930 10.50 9.930 10.44 297,400 +0.57(+5.78%)
Nov 30, 2005 10.11 10.15 9.800 9.870 204,100 -0.19(-1.89%)
Nov 29, 2005 10.05 10.24 9.980 10.06 129,700 +0.01(+0.10%)
Nov 28, 2005 10.36 10.60 10.02 10.05 212,800 -0.34(-3.27%)
Nov 25, 2005 10.36 10.47 10.30 10.39 46,200 +0.03(+0.29%)
Nov 23, 2005 10.40 10.49 10.30 10.36 109,300 -0.09(-0.86%)
Nov 22, 2005 10.42 10.45 10.25 10.45 265,600 +0.03(+0.29%)
Nov 21, 2005 10.45 10.49 10.31 10.42 193,600 -0.03(-0.29%)
Nov 18, 2005 10.72 10.73 10.16 10.45 288,800 -0.29(-2.70%)
Nov 17, 2005 10.07 10.74 10.07 10.74 247,500 +0.61(+6.02%)
Nov 16, 2005 10.51 10.51 9.950 10.13 223,800 -0.39(-3.71%)
Nov 15, 2005 10.78 10.85 10.49 10.52 153,100 -0.31(-2.86%)
Nov 14, 2005 10.80 10.83 10.62 10.83 166,100 +0.08(+0.74%)
Nov 11, 2005 10.86 10.90 10.70 10.75 135,600 -0.08(-0.74%)
Nov 10, 2005 10.43 10.86 10.36 10.83 376,100 +0.41(+3.93%)
Nov 09, 2005 10.64 10.65 10.25 10.42 299,000 -0.13(-1.23%)
Nov 08, 2005 11.25 11.30 10.55 10.55 467,100 +0.10(+0.96%)
Nov 07, 2005 10.54 10.63 10.30 10.45 197,800 -0.03(-0.29%)
Nov 04, 2005 10.48 10.56 10.17 10.48 71,500 +0.00(+0.00%)
Nov 03, 2005 10.62 10.94 10.46 10.48 296,200 -0.08(-0.76%)
Nov 02, 2005 10.01 10.60 9.930 10.56 197,300 +0.55(+5.49%)
Nov 01, 2005 10.14 10.14 10.01 10.01 170,500 -0.18(-1.77%)
Oct 31, 2005 9.990 10.33 9.990 10.19 162,600 +0.20(+2.00%)
Oct 28, 2005 10.18 10.23 9.980 9.990 207,000 -0.15(-1.48%)
Oct 27, 2005 10.13 10.25 10.04 10.14 269,800 +0.01(+0.10%)
Oct 26, 2005 10.12 10.22 10.07 10.13 338,300 +0.02(+0.20%)
Oct 25, 2005 10.35 10.35 10.07 10.11 313,500 -0.34(-3.25%)
Oct 24, 2005 10.21 10.46 10.16 10.45 159,200 +0.23(+2.25%)
Oct 21, 2005 10.19 10.25 10.13 10.22 196,600 +0.05(+0.49%)
Oct 20, 2005 10.23 10.30 10.00 10.17 158,200 -0.06(-0.59%)
Oct 19, 2005 10.02 10.23 9.980 10.23 263,400 +0.21(+2.10%)
Oct 18, 2005 10.04 10.07 9.940 10.02 420,600 -0.03(-0.30%)
Oct 17, 2005 9.910 10.08 9.910 10.05 179,600 +0.14(+1.41%)
Oct 14, 2005 9.500 9.920 9.350 9.910 385,400 +0.43(+4.54%)
Oct 13, 2005 9.870 9.870 9.240 9.480 383,300 -0.46(-4.63%)
Oct 12, 2005 9.960 10.06 9.860 9.940 303,000 -0.18(-1.78%)
Oct 11, 2005 10.35 10.39 9.900 10.12 305,700 -0.21(-2.03%)
Oct 10, 2005 10.59 10.59 10.25 10.33 206,600 -0.26(-2.46%)
Oct 07, 2005 11.00 11.00 10.57 10.59 186,800 -0.41(-3.73%)
Oct 06, 2005 10.95 11.05 10.50 11.00 344,800 +0.05(+0.46%)
Oct 05, 2005 11.23 11.23 10.75 10.95 224,900 -0.27(-2.41%)
Oct 04, 2005 11.15 11.39 11.15 11.22 245,300 +0.10(+0.90%)
Oct 03, 2005 10.84 11.14 10.84 11.12 246,600 +0.22(+2.02%)
Sep 30, 2005 11.03 11.07 10.79 10.90 113,100 -0.13(-1.18%)
Sep 29, 2005 10.87 11.03 10.78 11.03 101,000 +0.12(+1.10%)
Sep 28, 2005 11.03 11.04 10.77 10.91 101,200 -0.13(-1.18%)
Sep 27, 2005 10.98 11.12 10.84 11.04 154,600 -0.02(-0.18%)
Sep 26, 2005 11.14 11.21 10.90 11.06 133,700 +0.02(+0.18%)
Sep 23, 2005 11.04 11.09 10.83 11.04 187,200 +0.03(+0.27%)
Sep 22, 2005 10.82 11.22 10.79 11.01 254,200 +0.27(+2.51%)
Sep 21, 2005 10.56 10.85 10.38 10.74 181,000 +0.14(+1.32%)
Sep 20, 2005 10.89 10.95 10.59 10.60 139,100 -0.35(-3.20%)
Sep 19, 2005 11.33 11.34 10.92 10.95 149,800 -0.37(-3.27%)
Sep 16, 2005 11.44 11.44 11.22 11.32 197,200 -0.05(-0.44%)
Sep 15, 2005 11.66 11.72 11.35 11.37 192,100 -0.21(-1.81%)
Sep 14, 2005 11.43 11.60 11.38 11.58 338,000 +0.25(+2.21%)
Sep 13, 2005 11.23 11.43 11.15 11.33 192,100 +0.00(+0.00%)
Sep 12, 2005 11.09 11.46 11.01 11.33 202,100 +0.14(+1.25%)
Sep 09, 2005 11.23 11.35 11.08 11.19 194,100 -0.04(-0.36%)
Sep 08, 2005 11.81 11.85 11.16 11.23 375,800 -0.57(-4.83%)
Sep 07, 2005 11.50 11.95 11.46 11.80 409,200 +0.30(+2.61%)
Sep 06, 2005 11.35 11.75 11.35 11.50 292,000 +0.14(+1.23%)
Sep 02, 2005 11.60 11.62 11.17 11.36 217,000 -0.16(-1.39%)
Sep 01, 2005 11.68 11.84 11.31 11.52 388,000 -0.03(-0.26%)
Aug 31, 2005 10.84 11.63 10.82 11.55 679,600 +0.81(+7.54%)
Aug 30, 2005 10.65 10.74 10.37 10.74 213,300 +0.04(+0.37%)
Aug 29, 2005 10.56 10.75 10.41 10.70 181,200 +0.13(+1.23%)
Aug 26, 2005 10.56 10.62 10.50 10.57 119,800 +0.07(+0.67%)
Aug 25, 2005 10.78 10.78 10.39 10.50 178,400 -0.31(-2.87%)
Aug 24, 2005 10.47 10.91 10.45 10.81 293,500 +0.28(+2.66%)
Aug 23, 2005 10.48 10.55 10.25 10.53 276,900 +0.03(+0.29%)
Aug 22, 2005 10.14 10.52 10.14 10.50 326,000 +0.35(+3.45%)
Aug 19, 2005 10.34 10.34 10.02 10.15 237,100 -0.18(-1.74%)
Aug 18, 2005 10.63 10.63 10.19 10.33 359,400 -0.40(-3.73%)
Aug 17, 2005 10.85 11.00 10.52 10.73 249,400 -0.12(-1.11%)
Aug 16, 2005 11.02 11.08 10.80 10.85 208,900 -0.19(-1.72%)
Aug 15, 2005 11.18 11.19 10.78 11.04 383,100 -0.18(-1.60%)
Aug 12, 2005 11.67 11.67 11.04 11.22 301,200 -0.52(-4.43%)
Aug 11, 2005 10.89 11.88 10.87 11.74 566,900 +0.88(+8.10%)
Aug 10, 2005 10.29 11.10 10.09 10.86 571,600 +0.65(+6.37%)
Aug 09, 2005 10.07 10.22 9.850 10.21 267,300 +0.18(+1.79%)
Aug 08, 2005 9.670 10.10 9.590 10.03 374,500 +0.36(+3.72%)
Aug 05, 2005 9.530 9.740 9.520 9.670 183,300 +0.12(+1.26%)
Aug 04, 2005 9.730 9.730 9.550 9.550 156,500 -0.28(-2.85%)
Aug 03, 2005 9.890 9.910 9.730 9.830 58,000 -0.09(-0.91%)
Aug 02, 2005 9.810 9.940 9.800 9.920 104,900 +0.11(+1.12%)
Aug 01, 2005 9.880 9.980 9.800 9.810 142,400 +0.01(+0.10%)
Jul 29, 2005 9.670 9.850 9.670 9.800 93,000 +0.14(+1.45%)
Jul 28, 2005 9.580 9.710 9.540 9.660 73,000 +0.08(+0.84%)
Jul 27, 2005 9.630 9.700 9.550 9.580 54,400 +0.01(+0.10%)
Jul 26, 2005 9.590 9.650 9.510 9.570 75,500 -0.02(-0.21%)
Jul 25, 2005 9.830 9.830 9.500 9.590 147,600 -0.25(-2.54%)
Jul 22, 2005 9.560 9.840 9.430 9.840 234,700 +0.38(+4.02%)
Jul 21, 2005 9.700 9.700 9.440 9.460 276,700 -0.24(-2.47%)
Jul 20, 2005 9.600 9.800 9.470 9.700 227,600 +0.03(+0.31%)
Jul 19, 2005 9.490 9.720 9.400 9.670 60,900 +0.23(+2.44%)
Jul 18, 2005 9.400 9.570 9.350 9.440 64,900 -0.03(-0.32%)
Jul 15, 2005 9.640 9.650 9.251 9.470 112,900 -0.19(-1.97%)
Jul 14, 2005 9.750 9.790 9.630 9.660 217,300 -0.02(-0.21%)
Jul 13, 2005 9.700 9.770 9.650 9.680 164,100 +0.00(+0.00%)
Jul 12, 2005 9.520 9.750 9.430 9.680 159,000 +0.18(+1.89%)
Jul 11, 2005 9.500 9.880 9.380 9.500 241,000 +0.08(+0.85%)
Jul 08, 2005 8.950 9.490 8.870 9.420 277,800 +0.45(+5.02%)
Jul 07, 2005 8.850 9.020 8.660 8.970 75,100 +0.02(+0.22%)
Jul 06, 2005 8.960 9.050 8.870 8.950 56,700 +0.00(+0.00%)
Jul 05, 2005 8.860 9.060 8.850 8.950 127,500 +0.09(+1.02%)
Jul 01, 2005 8.800 8.870 8.790 8.860 61,700 +0.06(+0.68%)
Jun 30, 2005 8.880 8.990 8.770 8.800 110,600 -0.06(-0.68%)
Jun 29, 2005 8.830 8.890 8.680 8.860 158,900 -0.01(-0.11%)
Jun 28, 2005 8.670 8.910 8.610 8.870 141,500 +0.41(+4.85%)
Jun 27, 2005 8.420 8.510 8.220 8.460 223,300 -0.08(-0.94%)
Jun 24, 2005 8.470 8.600 8.200 8.540 609,800 +0.05(+0.59%)
Jun 23, 2005 8.640 8.900 8.430 8.490 247,400 -0.14(-1.62%)
Jun 22, 2005 8.400 8.750 8.400 8.630 323,300 +0.25(+2.98%)
Jun 21, 2005 8.380 8.460 8.220 8.380 203,200 +0.00(+0.00%)
Jun 20, 2005 8.240 8.440 8.150 8.380 124,700 +0.04(+0.48%)
Jun 17, 2005 8.300 8.540 8.300 8.340 202,000 +0.04(+0.48%)
Jun 16, 2005 8.390 8.450 8.280 8.300 175,600 -0.07(-0.84%)
Jun 15, 2005 8.450 8.500 8.260 8.370 170,700 -0.02(-0.24%)
Jun 14, 2005 8.470 8.500 8.340 8.390 132,100 -0.08(-0.94%)
Jun 13, 2005 8.580 8.640 8.460 8.470 97,700 -0.16(-1.85%)
Jun 10, 2005 8.450 8.670 8.450 8.630 134,400 +0.16(+1.89%)
Jun 09, 2005 8.490 8.580 8.450 8.470 89,600 -0.01(-0.12%)
Jun 08, 2005 8.490 8.770 8.420 8.480 124,000 +0.04(+0.47%)
Jun 07, 2005 8.610 8.810 8.440 8.440 66,200 -0.13(-1.52%)
Jun 06, 2005 8.220 8.620 8.220 8.570 258,800 +0.38(+4.64%)
Jun 03, 2005 8.460 8.550 8.180 8.190 176,700 -0.28(-3.31%)
Jun 02, 2005 8.460 8.650 8.430 8.470 189,400 +0.01(+0.12%)
Jun 01, 2005 8.470 8.750 8.350 8.460 177,300 +0.00(+0.00%)
May 31, 2005 8.340 8.730 8.310 8.460 269,300 +0.12(+1.44%)
May 27, 2005 8.150 8.590 8.150 8.340 305,100 +0.21(+2.58%)
May 26, 2005 8.040 8.240 8.040 8.130 200,800 +0.14(+1.75%)
May 25, 2005 8.360 8.440 7.870 7.990 373,300 -0.36(-4.31%)
May 24, 2005 8.450 8.550 8.310 8.350 344,300 -0.14(-1.65%)
May 23, 2005 8.710 8.850 8.460 8.490 234,700 -0.21(-2.41%)
May 20, 2005 8.510 8.890 8.490 8.700 223,800 +0.20(+2.35%)
May 19, 2005 8.490 8.740 8.360 8.500 322,500 +0.01(+0.12%)
May 18, 2005 8.700 8.950 8.480 8.490 359,500 -0.35(-3.96%)
May 17, 2005 8.900 8.960 8.640 8.840 377,100 -0.06(-0.67%)
May 16, 2005 8.550 9.400 8.550 8.900 745,600 +0.50(+5.95%)
May 13, 2005 7.900 8.500 7.900 8.400 409,900 +0.56(+7.14%)
May 12, 2005 7.930 8.220 7.820 7.840 430,700 +0.09(+1.16%)
May 11, 2005 7.870 8.300 7.450 7.750 667,400 -0.11(-1.40%)
May 10, 2005 7.680 8.050 7.660 7.860 283,000 +0.18(+2.34%)
May 09, 2005 7.450 7.850 7.400 7.680 256,000 +0.19(+2.54%)
May 06, 2005 7.200 7.500 7.180 7.490 136,900 +0.36(+5.05%)
May 05, 2005 7.390 7.460 7.050 7.130 215,800 -0.26(-3.52%)
May 04, 2005 7.630 7.630 7.310 7.390 332,000 +0.50(+7.26%)
May 03, 2005 6.750 6.920 6.700 6.890 249,500 +0.06(+0.88%)
May 02, 2005 6.700 6.950 6.700 6.830 225,500 +0.08(+1.19%)
Apr 29, 2005 6.750 6.870 6.730 6.750 134,200 +0.00(+0.00%)
Apr 28, 2005 6.970 6.970 6.670 6.750 139,000 -0.22(-3.16%)
Apr 27, 2005 6.850 7.010 6.770 6.970 130,700 +0.06(+0.87%)
Apr 26, 2005 6.970 7.280 6.840 6.910 119,400 -0.10(-1.43%)
Apr 25, 2005 7.060 7.360 6.850 7.010 117,700 -0.07(-0.99%)
Apr 22, 2005 7.000 7.170 6.900 7.080 217,500 +0.08(+1.14%)
Apr 21, 2005 6.680 7.040 6.660 7.000 254,200 +0.40(+6.06%)
Apr 20, 2005 7.070 7.150 6.560 6.600 256,300 -0.35(-5.04%)
Apr 19, 2005 7.000 7.160 6.900 6.950 315,800 +0.00(+0.00%)
Apr 18, 2005 7.200 7.250 6.920 6.950 427,600 -0.26(-3.61%)
Apr 15, 2005 7.290 7.290 7.130 7.210 194,700 -0.07(-0.96%)
Apr 14, 2005 7.260 7.390 7.220 7.280 238,200 +0.01(+0.14%)
Apr 13, 2005 7.450 7.490 7.180 7.270 245,900 -0.23(-3.07%)
Apr 12, 2005 7.430 7.510 7.384 7.500 135,400 +0.01(+0.13%)
Apr 11, 2005 7.410 7.520 7.260 7.490 284,500 +0.09(+1.22%)
Apr 08, 2005 7.600 7.600 7.390 7.400 188,600 -0.20(-2.63%)
Apr 07, 2005 7.460 7.600 7.350 7.600 137,300 +0.15(+2.01%)
Apr 06, 2005 7.700 7.750 7.400 7.450 87,200 -0.19(-2.49%)
Apr 05, 2005 7.600 7.730 7.500 7.640 305,700 +0.04(+0.53%)
Apr 04, 2005 7.400 7.680 7.360 7.600 376,800 -0.36(-4.52%)
Apr 01, 2005 8.190 8.700 7.780 7.960 287,300 -0.25(-3.05%)
Mar 31, 2005 8.200 8.210 8.090 8.210 94,500 +0.00(+0.00%)
Mar 30, 2005 8.000 8.230 8.000 8.210 117,600 +0.20(+2.50%)
Mar 29, 2005 8.230 8.400 7.970 8.010 73,100 -0.26(-3.14%)
Mar 28, 2005 8.290 8.350 8.200 8.270 154,800 -0.02(-0.24%)
Mar 24, 2005 8.400 8.490 8.210 8.290 104,100 -0.05(-0.60%)
Mar 23, 2005 8.190 8.690 8.150 8.340 94,300 +0.15(+1.83%)
Mar 22, 2005 8.180 8.420 8.180 8.190 46,900 -0.03(-0.36%)
Mar 21, 2005 8.140 8.300 8.120 8.220 73,700 +0.12(+1.48%)
Mar 18, 2005 8.270 8.310 8.100 8.100 200,900 -0.08(-0.98%)
Mar 17, 2005 8.270 8.290 8.150 8.180 53,700 -0.05(-0.61%)
Mar 16, 2005 8.250 8.330 8.150 8.230 100,600 -0.19(-2.26%)
Mar 15, 2005 8.210 8.550 8.210 8.420 246,600 +0.22(+2.68%)
Mar 14, 2005 8.000 8.420 8.000 8.200 153,100 +0.16(+1.99%)
Mar 11, 2005 8.180 8.190 7.870 8.040 232,700 -0.20(-2.43%)
Mar 10, 2005 8.500 8.500 8.110 8.240 231,000 -0.24(-2.83%)
Mar 09, 2005 8.610 8.700 8.450 8.480 103,900 -0.12(-1.40%)
Mar 08, 2005 8.790 8.860 8.530 8.600 85,000 -0.22(-2.49%)
Mar 07, 2005 8.730 9.000 8.730 8.820 93,500 +0.08(+0.92%)
Mar 04, 2005 8.870 8.930 8.580 8.740 139,700 -0.05(-0.57%)
Mar 03, 2005 8.700 9.070 8.700 8.790 126,000 +0.14(+1.62%)
Mar 02, 2005 8.760 8.900 8.580 8.650 198,600 -0.17(-1.93%)
Mar 01, 2005 9.010 9.120 8.550 8.820 452,700 -0.27(-2.97%)
Feb 28, 2005 9.000 9.200 8.960 9.090 291,200 -0.03(-0.33%)
Feb 25, 2005 9.000 9.200 9.000 9.120 144,500 +0.03(+0.33%)
Feb 24, 2005 8.700 9.230 8.690 9.090 100,000 +0.21(+2.36%)
Feb 23, 2005 8.780 8.950 8.670 8.880 149,800 +0.17(+1.95%)
Feb 22, 2005 8.900 9.140 8.700 8.710 150,200 -0.28(-3.11%)
Feb 18, 2005 9.070 9.090 8.760 8.990 98,200 -0.05(-0.55%)
Feb 17, 2005 9.290 9.380 9.040 9.040 109,900 -0.27(-2.90%)
Feb 16, 2005 9.120 9.400 9.120 9.310 131,400 +0.21(+2.31%)
Feb 15, 2005 9.250 9.480 9.080 9.100 109,400 -0.20(-2.15%)
Feb 14, 2005 9.370 9.690 9.210 9.300 141,600 -0.09(-0.96%)
Feb 11, 2005 9.470 9.480 9.250 9.390 203,600 -0.21(-2.19%)
Feb 10, 2005 9.500 9.730 9.500 9.600 85,600 +0.14(+1.48%)
Feb 09, 2005 9.570 9.700 9.400 9.460 211,700 -0.06(-0.63%)
Feb 08, 2005 9.500 9.880 9.310 9.520 169,900 +0.09(+0.95%)
Feb 07, 2005 9.460 9.580 9.360 9.430 73,100 +0.05(+0.53%)
Feb 04, 2005 9.160 9.520 9.130 9.380 93,600 +0.26(+2.85%)
Feb 03, 2005 9.280 9.290 8.990 9.120 329,600 -0.16(-1.72%)
Feb 02, 2005 8.970 9.320 8.950 9.280 143,900 +0.22(+2.43%)
Feb 01, 2005 9.000 9.130 8.940 9.060 247,400 +0.17(+1.91%)
Jan 31, 2005 8.960 9.200 8.850 8.890 162,900 +0.03(+0.34%)
Jan 28, 2005 8.810 8.900 8.650 8.860 96,500 +0.11(+1.26%)
Jan 27, 2005 8.970 9.000 8.650 8.750 244,100 -0.22(-2.45%)
Jan 26, 2005 9.130 9.130 8.350 8.970 487,000 -0.16(-1.75%)
Jan 25, 2005 9.200 9.340 9.040 9.130 237,700 -0.01(-0.11%)
Jan 24, 2005 9.270 9.350 8.940 9.140 202,800 -0.19(-2.04%)
Jan 21, 2005 9.600 9.950 9.270 9.330 371,000 -0.23(-2.41%)
Jan 20, 2005 9.750 9.750 9.550 9.560 190,600 -0.26(-2.65%)
Jan 19, 2005 9.850 9.890 9.620 9.820 181,900 -0.04(-0.41%)
Jan 18, 2005 9.760 10.00 9.700 9.860 199,200 +0.10(+1.02%)
Jan 14, 2005 9.490 10.05 9.440 9.760 186,400 +0.46(+4.95%)
Jan 13, 2005 8.620 9.380 8.600 9.300 660,800 +0.64(+7.39%)
Jan 12, 2005 8.490 8.700 8.326 8.660 668,000 +0.18(+2.12%)
Jan 11, 2005 8.700 8.700 8.380 8.480 286,200 -0.31(-3.53%)
Jan 10, 2005 8.760 8.970 8.650 8.790 262,300 -0.04(-0.45%)
Jan 07, 2005 9.080 9.160 8.740 8.830 210,000 -0.22(-2.43%)
Jan 06, 2005 9.400 9.520 9.000 9.050 297,300 -0.30(-3.21%)
Jan 05, 2005 9.000 9.350 8.980 9.350 298,500 +0.31(+3.43%)
Jan 04, 2005 9.600 9.680 8.900 9.040 266,600 -0.69(-7.09%)
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.