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

Mastec Inc (NY: MTZ )

109.44 +0.58 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 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%)
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%)
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.