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 (%)
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%)
Jun 02, 2003 4.740 4.950 4.620 4.860 256,100 +0.15(+3.18%)
May 30, 2003 4.450 4.800 4.450 4.710 345,300 +0.46(+10.82%)
May 29, 2003 3.880 4.610 3.860 4.250 507,500 +0.37(+9.54%)
May 28, 2003 3.700 4.050 3.700 3.880 405,300 +0.18(+4.86%)
May 27, 2003 3.260 3.700 3.150 3.700 209,800 +0.34(+10.12%)
May 23, 2003 3.370 3.580 3.340 3.360 148,700 +0.04(+1.20%)
May 22, 2003 3.570 3.590 3.150 3.320 229,600 -0.31(-8.54%)
May 21, 2003 3.630 3.700 3.590 3.630 122,300 -0.03(-0.82%)
May 20, 2003 3.800 3.850 3.530 3.660 153,300 -0.11(-2.92%)
May 19, 2003 3.720 3.990 3.560 3.770 147,000 -0.01(-0.26%)
May 16, 2003 3.600 3.780 3.550 3.780 271,400 +0.14(+3.85%)
May 15, 2003 3.600 3.710 3.440 3.640 238,300 +0.14(+4.00%)
May 14, 2003 3.510 3.550 3.180 3.500 353,700 +0.21(+6.38%)
May 13, 2003 3.200 3.290 3.010 3.290 216,000 +0.04(+1.23%)
May 12, 2003 3.100 3.350 3.050 3.250 219,000 +0.11(+3.50%)
May 09, 2003 2.900 3.160 2.880 3.140 169,800 +0.27(+9.41%)
May 08, 2003 2.950 2.950 2.830 2.870 190,900 -0.13(-4.33%)
May 07, 2003 3.050 3.120 2.950 3.000 334,300 +0.00(+0.00%)
May 06, 2003 2.550 3.010 2.550 3.000 349,000 +0.50(+20.00%)
May 05, 2003 2.650 2.650 2.400 2.500 189,300 -0.17(-6.37%)
May 02, 2003 2.300 2.680 2.300 2.670 290,700 +0.42(+18.67%)
May 01, 2003 2.130 2.330 2.100 2.250 106,200 +0.07(+3.21%)
Apr 30, 2003 2.140 2.180 2.060 2.180 80,700 -0.01(-0.46%)
Apr 29, 2003 2.050 2.200 2.010 2.190 145,900 +0.14(+6.83%)
Apr 28, 2003 2.030 2.060 2.000 2.050 51,700 +0.10(+5.13%)
Apr 25, 2003 2.030 2.030 1.940 1.950 75,500 -0.08(-3.94%)
Apr 24, 2003 2.040 2.050 1.940 2.030 49,300 +0.02(+1.00%)
Apr 23, 2003 2.060 2.070 2.000 2.010 87,300 -0.03(-1.47%)
Apr 22, 2003 1.930 2.070 1.930 2.040 46,400 +0.05(+2.51%)
Apr 21, 2003 2.050 2.060 1.940 1.990 74,000 -0.06(-2.93%)
Apr 17, 2003 1.950 2.050 1.880 2.050 62,200 +0.10(+5.13%)
Apr 16, 2003 1.970 2.090 1.950 1.950 100,200 -0.08(-3.94%)
Apr 15, 2003 2.080 2.150 1.980 2.030 53,600 +0.01(+0.50%)
Apr 14, 2003 2.020 2.100 1.980 2.020 44,700 +0.05(+2.54%)
Apr 11, 2003 2.070 2.120 1.970 1.970 71,500 +0.00(+0.00%)
Apr 10, 2003 2.000 2.080 1.930 1.970 72,100 -0.03(-1.50%)
Apr 09, 2003 2.100 2.180 1.900 2.000 95,100 -0.10(-4.76%)
Apr 08, 2003 2.300 2.330 2.000 2.100 156,900 -0.25(-10.64%)
Apr 07, 2003 2.400 2.470 2.270 2.350 92,100 +0.04(+1.73%)
Apr 04, 2003 2.430 2.450 2.290 2.310 62,800 -0.10(-4.15%)
Apr 03, 2003 2.450 2.450 2.300 2.410 37,800 +0.01(+0.42%)
Apr 02, 2003 2.340 2.470 2.340 2.400 99,600 +0.16(+7.14%)
Apr 01, 2003 2.250 2.420 2.070 2.240 212,700 -0.01(-0.44%)
Mar 31, 2003 2.030 2.250 2.010 2.250 179,200 +0.25(+12.50%)
Mar 28, 2003 1.950 2.000 1.850 2.000 107,300 +0.12(+6.38%)
Mar 27, 2003 1.950 1.950 1.820 1.880 47,200 -0.10(-5.05%)
Mar 26, 2003 2.000 2.050 1.900 1.980 122,600 -0.02(-1.00%)
Mar 25, 2003 1.800 2.020 1.800 2.000 499,200 +0.22(+12.36%)
Mar 24, 2003 1.550 1.800 1.520 1.780 195,900 +0.18(+11.25%)
Mar 21, 2003 1.550 1.700 1.520 1.600 282,300 +0.05(+3.23%)
Mar 20, 2003 1.600 1.700 1.470 1.550 184,500 -0.03(-1.90%)
Mar 19, 2003 1.700 1.700 1.500 1.580 62,900 -0.05(-3.07%)
Mar 18, 2003 1.550 1.660 1.420 1.630 437,400 +0.16(+10.88%)
Mar 17, 2003 1.500 1.550 1.350 1.470 335,000 -0.03(-2.00%)
Mar 14, 2003 1.740 1.760 1.500 1.500 424,700 -0.25(-14.29%)
Mar 13, 2003 1.770 1.830 1.750 1.750 101,800 +0.00(+0.00%)
Mar 12, 2003 1.860 1.890 1.690 1.750 98,700 -0.03(-1.69%)
Mar 11, 2003 1.740 1.990 1.580 1.780 207,200 -0.01(-0.56%)
Mar 10, 2003 1.450 1.900 1.400 1.790 390,300 +0.44(+32.59%)
Mar 07, 2003 1.400 1.490 1.320 1.350 123,000 -0.09(-6.25%)
Mar 06, 2003 1.450 1.450 1.310 1.440 139,400 -0.05(-3.36%)
Mar 05, 2003 1.650 1.680 1.320 1.490 446,000 -0.16(-9.70%)
Mar 04, 2003 1.650 1.730 1.590 1.650 118,000 -0.05(-2.94%)
Mar 03, 2003 1.600 1.790 1.590 1.700 120,100 +0.19(+12.58%)
Feb 28, 2003 1.500 1.590 1.490 1.510 189,900 -0.09(-5.63%)
Feb 27, 2003 1.520 1.650 1.450 1.600 503,500 +0.10(+6.67%)
Feb 26, 2003 1.820 1.820 1.500 1.500 89,100 -0.32(-17.58%)
Feb 25, 2003 1.900 1.900 1.700 1.820 93,100 -0.08(-4.21%)
Feb 24, 2003 1.900 2.250 1.900 1.900 94,800 -0.05(-2.56%)
Feb 21, 2003 1.950 2.050 1.900 1.950 20,300 -0.02(-1.02%)
Feb 20, 2003 2.030 2.040 1.970 1.970 45,600 -0.03(-1.50%)
Feb 19, 2003 2.080 2.100 1.920 2.000 57,300 -0.06(-2.91%)
Feb 18, 2003 2.130 2.350 1.880 2.060 127,400 -0.05(-2.37%)
Feb 14, 2003 2.160 2.190 2.020 2.110 25,700 -0.04(-1.86%)
Feb 13, 2003 2.100 2.150 2.010 2.150 27,100 +0.10(+4.88%)
Feb 12, 2003 2.100 2.230 2.050 2.050 41,800 -0.04(-1.91%)
Feb 11, 2003 2.390 2.390 2.020 2.090 68,900 -0.20(-8.73%)
Feb 10, 2003 2.250 2.300 2.100 2.290 42,000 +0.08(+3.62%)
Feb 07, 2003 2.450 2.470 2.210 2.210 37,200 -0.15(-6.36%)
Feb 06, 2003 2.500 2.530 2.360 2.360 31,700 -0.09(-3.67%)
Feb 05, 2003 2.780 2.780 2.450 2.450 64,500 -0.30(-10.91%)
Feb 04, 2003 2.750 2.800 2.470 2.750 78,000 +0.06(+2.23%)
Feb 03, 2003 2.500 2.700 2.390 2.690 58,700 +0.22(+8.91%)
Jan 31, 2003 2.270 2.600 2.270 2.470 95,800 +0.20(+8.81%)
Jan 30, 2003 2.400 2.430 2.200 2.270 69,600 -0.17(-6.97%)
Jan 29, 2003 2.430 2.490 2.380 2.440 22,400 -0.01(-0.41%)
Jan 28, 2003 2.400 2.470 2.120 2.450 133,800 +0.08(+3.38%)
Jan 27, 2003 2.400 2.500 2.300 2.370 62,100 -0.06(-2.47%)
Jan 24, 2003 2.500 2.500 2.400 2.430 100,800 -0.08(-3.19%)
Jan 23, 2003 2.540 2.630 2.500 2.510 83,300 +0.03(+1.21%)
Jan 22, 2003 2.650 2.650 2.400 2.480 83,400 -0.17(-6.42%)
Jan 21, 2003 2.720 2.780 2.600 2.650 73,000 -0.07(-2.57%)
Jan 17, 2003 2.750 2.800 2.600 2.720 64,100 +0.02(+0.74%)
Jan 16, 2003 2.820 2.840 2.680 2.700 163,800 +0.00(+0.00%)
Jan 15, 2003 3.120 3.120 2.670 2.700 205,900 -0.42(-13.46%)
Jan 14, 2003 3.160 3.170 3.080 3.120 198,500 -0.05(-1.58%)
Jan 13, 2003 3.170 3.190 3.120 3.170 82,300 +0.00(+0.00%)
Jan 10, 2003 3.100 3.200 3.100 3.170 37,800 +0.00(+0.00%)
Jan 09, 2003 3.100 3.200 3.090 3.170 73,200 +0.08(+2.59%)
Jan 08, 2003 3.100 3.100 3.020 3.090 52,900 -0.06(-1.90%)
Jan 07, 2003 3.250 3.250 3.100 3.150 110,100 -0.10(-3.08%)
Jan 06, 2003 3.080 3.300 3.080 3.250 161,000 +0.22(+7.26%)
Jan 03, 2003 3.000 3.150 3.000 3.030 26,600 +0.02(+0.66%)
Jan 02, 2003 2.980 3.010 2.900 3.010 52,400 +0.06(+2.03%)
Dec 31, 2002 3.080 3.100 2.900 2.950 240,200 -0.14(-4.53%)
Dec 30, 2002 3.120 3.150 3.030 3.090 69,700 -0.03(-0.96%)
Dec 27, 2002 3.190 3.190 3.080 3.120 34,900 -0.07(-2.19%)
Dec 26, 2002 3.260 3.350 3.170 3.190 89,000 -0.06(-1.85%)
Dec 24, 2002 3.200 3.260 3.160 3.250 46,700 +0.02(+0.62%)
Dec 23, 2002 3.200 3.400 3.130 3.230 1,054,100 -0.02(-0.62%)
Dec 20, 2002 3.200 3.320 3.180 3.250 388,900 +0.01(+0.31%)
Dec 19, 2002 3.200 3.260 3.000 3.240 57,300 -0.05(-1.52%)
Dec 18, 2002 3.370 3.400 3.260 3.290 32,500 -0.08(-2.37%)
Dec 17, 2002 3.450 3.460 3.340 3.370 26,600 -0.08(-2.32%)
Dec 16, 2002 3.400 3.470 3.280 3.450 256,400 +0.11(+3.29%)
Dec 13, 2002 3.450 3.460 3.300 3.340 57,000 -0.18(-5.11%)
Dec 12, 2002 3.530 3.580 3.450 3.520 10,400 -0.01(-0.28%)
Dec 11, 2002 3.450 3.550 3.450 3.530 33,400 +0.04(+1.15%)
Dec 10, 2002 3.780 3.880 3.400 3.490 87,400 -0.29(-7.67%)
Dec 09, 2002 3.980 3.990 3.750 3.780 70,900 -0.22(-5.50%)
Dec 06, 2002 3.980 4.030 3.950 4.000 21,800 -0.02(-0.50%)
Dec 05, 2002 3.920 4.050 3.910 4.020 47,900 +0.07(+1.77%)
Dec 04, 2002 3.930 4.020 3.930 3.950 45,200 -0.01(-0.25%)
Dec 03, 2002 4.080 4.110 3.850 3.960 54,300 -0.14(-3.41%)
Dec 02, 2002 4.010 4.100 4.000 4.100 220,100 +0.09(+2.24%)
Nov 29, 2002 4.120 4.150 4.000 4.010 38,200 -0.10(-2.43%)
Nov 27, 2002 3.850 4.110 3.850 4.110 122,500 +0.27(+7.03%)
Nov 26, 2002 3.980 4.000 3.800 3.840 58,900 -0.16(-4.00%)
Nov 25, 2002 4.000 4.140 4.000 4.000 109,700 -0.05(-1.23%)
Nov 22, 2002 4.050 4.100 4.000 4.050 78,500 -0.03(-0.74%)
Nov 21, 2002 4.100 4.100 4.030 4.080 16,600 -0.01(-0.24%)
Nov 20, 2002 3.970 4.090 3.970 4.090 50,500 +0.07(+1.74%)
Nov 19, 2002 4.040 4.160 3.950 4.020 236,500 -0.03(-0.74%)
Nov 18, 2002 4.300 4.300 4.040 4.050 53,000 -0.18(-4.26%)
Nov 15, 2002 3.970 4.270 3.900 4.230 67,500 +0.23(+5.75%)
Nov 14, 2002 3.630 4.000 3.590 4.000 50,600 +0.42(+11.73%)
Nov 13, 2002 3.600 3.620 3.510 3.580 81,000 -0.03(-0.83%)
Nov 12, 2002 3.600 3.650 3.600 3.610 59,900 -0.01(-0.28%)
Nov 11, 2002 3.680 3.850 3.600 3.620 44,400 -0.11(-2.95%)
Nov 08, 2002 3.720 3.890 3.400 3.730 94,200 +0.01(+0.27%)
Nov 07, 2002 3.760 3.760 3.670 3.720 43,300 -0.09(-2.36%)
Nov 06, 2002 3.700 3.810 3.360 3.810 128,700 +0.15(+4.10%)
Nov 05, 2002 3.250 3.700 3.240 3.660 123,400 +0.41(+12.62%)
Nov 04, 2002 2.980 3.250 2.980 3.250 106,400 +0.30(+10.17%)
Nov 01, 2002 2.580 2.950 2.550 2.950 118,700 +0.36(+13.90%)
Oct 31, 2002 2.230 2.700 2.230 2.590 247,800 +0.46(+21.60%)
Oct 30, 2002 2.120 2.150 2.050 2.130 107,000 +0.01(+0.47%)
Oct 29, 2002 2.250 2.250 2.030 2.120 77,300 -0.13(-5.78%)
Oct 28, 2002 2.320 2.450 2.250 2.250 101,900 -0.10(-4.26%)
Oct 25, 2002 2.400 2.400 2.130 2.350 43,500 +0.00(+0.00%)
Oct 24, 2002 2.350 2.390 2.250 2.350 48,600 +0.00(+0.00%)
Oct 23, 2002 2.240 2.350 2.130 2.350 78,900 +0.11(+4.91%)
Oct 22, 2002 2.380 2.460 2.050 2.240 72,400 -0.17(-7.05%)
Oct 21, 2002 2.500 2.550 2.350 2.410 41,800 -0.17(-6.59%)
Oct 18, 2002 2.850 2.850 2.550 2.580 22,800 -0.22(-7.86%)
Oct 17, 2002 2.590 2.800 2.590 2.800 59,700 +0.24(+9.37%)
Oct 16, 2002 2.700 2.700 2.450 2.560 77,500 -0.09(-3.40%)
Oct 15, 2002 2.780 2.780 2.520 2.650 52,200 -0.05(-1.85%)
Oct 14, 2002 2.700 2.800 2.680 2.700 38,400 -0.03(-1.10%)
Oct 11, 2002 2.600 2.750 2.600 2.730 40,700 +0.17(+6.64%)
Oct 10, 2002 2.450 2.600 2.410 2.560 39,000 +0.18(+7.56%)
Oct 09, 2002 2.590 2.590 2.100 2.380 126,900 -0.26(-9.85%)
Oct 08, 2002 2.520 2.800 2.500 2.640 155,700 +0.12(+4.76%)
Oct 07, 2002 2.550 2.670 2.520 2.520 84,100 -0.04(-1.56%)
Oct 04, 2002 2.720 2.850 2.360 2.560 71,500 -0.15(-5.54%)
Oct 03, 2002 2.900 2.960 2.670 2.710 200,600 -0.27(-9.06%)
Oct 02, 2002 3.400 3.400 2.960 2.980 55,800 -0.52(-14.86%)
Oct 01, 2002 3.230 3.500 2.930 3.500 99,600 +0.27(+8.36%)
Sep 30, 2002 3.000 3.280 2.870 3.230 87,400 +0.21(+6.95%)
Sep 27, 2002 3.250 3.250 3.000 3.020 33,600 -0.23(-7.08%)
Sep 26, 2002 3.330 3.400 3.210 3.250 17,900 -0.05(-1.52%)
Sep 25, 2002 3.320 3.330 3.100 3.300 21,300 -0.02(-0.60%)
Sep 24, 2002 3.000 3.490 3.000 3.320 76,900 +0.30(+9.93%)
Sep 23, 2002 3.200 3.240 2.850 3.020 55,500 -0.18(-5.63%)
Sep 20, 2002 3.240 3.240 3.050 3.200 42,100 +0.06(+1.91%)
Sep 19, 2002 3.000 3.140 2.860 3.140 78,500 +0.13(+4.32%)
Sep 18, 2002 3.350 3.360 2.900 3.010 145,300 -0.34(-10.15%)
Sep 17, 2002 3.620 3.620 3.330 3.350 52,900 -0.11(-3.18%)
Sep 16, 2002 3.810 3.810 3.240 3.460 125,400 -0.35(-9.19%)
Sep 13, 2002 3.920 3.920 3.800 3.810 36,000 -0.14(-3.54%)
Sep 12, 2002 4.120 4.180 3.950 3.950 21,000 -0.19(-4.59%)
Sep 11, 2002 4.000 4.280 3.970 4.140 22,900 +0.09(+2.22%)
Sep 10, 2002 4.100 4.100 3.790 4.050 41,300 -0.10(-2.41%)
Sep 09, 2002 4.380 4.460 4.100 4.150 45,800 -0.25(-5.68%)
Sep 06, 2002 4.200 4.470 4.100 4.400 71,900 +0.25(+6.02%)
Sep 05, 2002 3.950 4.450 3.800 4.150 79,500 +0.24(+6.14%)
Sep 04, 2002 3.360 3.910 3.360 3.910 31,500 +0.56(+16.72%)
Sep 03, 2002 3.500 3.550 3.300 3.350 52,700 -0.20(-5.63%)
Aug 30, 2002 3.690 3.690 3.490 3.550 19,600 -0.09(-2.47%)
Aug 29, 2002 3.500 3.640 3.400 3.640 48,500 +0.19(+5.51%)
Aug 28, 2002 3.700 3.730 3.200 3.450 60,400 -0.15(-4.17%)
Aug 27, 2002 3.250 3.700 3.220 3.600 146,200 +0.40(+12.50%)
Aug 26, 2002 2.900 3.200 2.890 3.200 233,800 +0.30(+10.34%)
Aug 23, 2002 2.900 2.900 2.850 2.900 132,700 +0.00(+0.00%)
Aug 22, 2002 3.000 3.000 2.870 2.900 429,000 -0.10(-3.33%)
Aug 21, 2002 2.800 3.040 2.800 3.000 205,800 +0.21(+7.53%)
Aug 20, 2002 3.050 3.050 2.790 2.790 113,400 -0.26(-8.52%)
Aug 16, 2002 3.100 3.150 2.960 3.050 207,800 -0.05(-1.61%)
Aug 15, 2002 3.480 3.630 3.050 3.100 524,300 -0.15(-4.62%)
Aug 14, 2002 4.000 4.000 2.500 3.250 441,500 -0.79(-19.55%)
Aug 13, 2002 4.250 4.300 4.020 4.040 115,500 -0.21(-4.94%)
Aug 12, 2002 4.150 4.280 4.150 4.250 38,600 +0.13(+3.16%)
Aug 07, 2002 4.160 4.250 4.050 4.120 68,800 +0.02(+0.49%)
Aug 06, 2002 3.930 4.100 3.680 4.100 116,700 +0.19(+4.86%)
Aug 05, 2002 4.050 4.050 3.900 3.910 35,100 -0.13(-3.22%)
Aug 02, 2002 4.200 4.200 3.900 4.040 168,700 -0.18(-4.27%)
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.