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

Mastec Inc (NY: MTZ )

106.45 -0.54 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Jun 02, 2008 11.78 11.78 11.27 11.42 348,407 -0.37(-3.14%)
May 30, 2008 11.93 11.94 11.70 11.79 420,914 +0.00(+0.00%)
May 29, 2008 11.60 11.92 11.49 11.79 430,966 +0.41(+3.60%)
May 28, 2008 11.36 11.48 11.22 11.38 287,111 -0.01(-0.09%)
May 27, 2008 11.26 11.42 11.10 11.39 300,777 +0.28(+2.52%)
May 26, 2008 11.23 11.24 11.00 11.11 0 +0.00(+0.00%)
May 23, 2008 11.23 11.24 11.00 11.11 403,089 -0.16(-1.42%)
May 22, 2008 11.82 11.89 11.17 11.27 611,519 -0.49(-4.17%)
May 21, 2008 11.58 12.10 11.50 11.76 943,861 +0.29(+2.53%)
May 20, 2008 11.48 11.58 11.07 11.47 1,043,963 +0.20(+1.77%)
May 19, 2008 11.41 11.98 11.05 11.27 2,994,416 +1.20(+11.92%)
May 16, 2008 10.37 10.42 9.780 10.07 357,380 -0.28(-2.71%)
May 15, 2008 9.810 10.37 9.790 10.35 259,396 +0.47(+4.76%)
May 14, 2008 9.930 10.08 9.750 9.880 346,422 -0.02(-0.20%)
May 13, 2008 9.570 10.04 9.500 9.900 502,097 +0.32(+3.34%)
May 12, 2008 9.140 9.610 9.130 9.580 1,228,824 +0.50(+5.51%)
May 09, 2008 8.950 9.180 8.950 9.080 169,147 +0.01(+0.11%)
May 08, 2008 8.970 9.180 8.930 9.070 445,627 +0.05(+0.55%)
May 07, 2008 9.050 9.170 9.000 9.020 425,588 -0.02(-0.22%)
May 06, 2008 9.020 9.120 8.740 9.040 435,222 -0.02(-0.22%)
May 05, 2008 8.680 9.225 8.580 9.060 1,768,093 +0.36(+4.14%)
May 02, 2008 8.590 8.770 8.560 8.700 383,773 +0.15(+1.75%)
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.