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

Mueller Industries (NY: MLI )

72.10 +0.50 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2012 9.550 9.590 9.348 9.455 2,680,651 -0.10(-1.07%)
May 30, 2012 9.582 9.643 9.497 9.557 1,049,603 -0.16(-1.66%)
May 29, 2012 9.741 9.870 9.645 9.718 599,643 +0.06(+0.62%)
May 25, 2012 9.781 9.819 9.587 9.658 527,893 -0.11(-1.14%)
May 24, 2012 9.823 9.856 9.592 9.770 1,024,399 -0.01(-0.09%)
May 23, 2012 9.583 9.856 9.480 9.778 1,020,847 +0.08(+0.80%)
May 22, 2012 9.799 9.879 9.618 9.701 1,320,811 -0.10(-1.07%)
May 21, 2012 9.712 9.883 9.627 9.805 1,158,776 +0.14(+1.47%)
May 18, 2012 9.721 9.865 9.492 9.663 1,458,358 -0.10(-1.05%)
May 17, 2012 9.903 9.948 9.674 9.765 1,645,001 -0.15(-1.50%)
May 16, 2012 10.08 10.08 9.847 9.914 1,005,356 -0.14(-1.42%)
May 15, 2012 10.01 10.21 9.981 10.06 512,923 +0.00(+0.02%)
May 14, 2012 10.05 10.13 9.983 10.05 575,695 -0.16(-1.57%)
May 11, 2012 10.11 10.23 10.08 10.21 1,138,830 -0.00(-0.02%)
May 10, 2012 10.26 10.29 10.10 10.22 411,570 +0.07(+0.66%)
May 09, 2012 10.03 10.29 9.992 10.15 708,404 -0.03(-0.33%)
May 08, 2012 9.968 10.25 9.881 10.18 1,108,385 +0.12(+1.17%)
May 07, 2012 9.876 10.12 9.812 10.07 835,985 +0.12(+1.21%)
May 04, 2012 10.19 10.19 9.841 9.945 1,021,792 -0.34(-3.27%)
May 03, 2012 10.39 10.44 10.19 10.28 649,013 -0.13(-1.26%)
May 02, 2012 10.06 10.48 10.03 10.41 957,442 +0.25(+2.43%)
May 01, 2012 10.14 10.35 9.985 10.17 1,338,820 -0.00(-0.02%)
Apr 30, 2012 10.33 10.33 10.13 10.17 600,668 -0.18(-1.78%)
Apr 27, 2012 10.17 10.52 10.17 10.35 1,411,626 +0.18(+1.75%)
Apr 26, 2012 10.07 10.27 10.01 10.17 688,682 +0.08(+0.82%)
Apr 25, 2012 10.20 10.29 10.01 10.09 1,218,150 +0.06(+0.62%)
Apr 24, 2012 9.870 10.16 9.756 10.03 1,133,327 +0.21(+2.13%)
Apr 23, 2012 9.839 9.879 9.629 9.821 826,917 -0.25(-2.45%)
Apr 20, 2012 10.07 10.21 10.01 10.07 629,012 +0.13(+1.28%)
Apr 19, 2012 10.08 10.18 9.885 9.941 579,035 -0.14(-1.37%)
Apr 18, 2012 10.09 10.17 10.08 10.08 500,043 -0.08(-0.79%)
Apr 17, 2012 10.06 10.26 9.972 10.16 583,023 +0.20(+2.01%)
Apr 16, 2012 9.919 10.06 9.785 9.959 448,753 +0.10(+1.04%)
Apr 13, 2012 9.948 9.985 9.850 9.856 476,621 -0.15(-1.51%)
Apr 12, 2012 9.787 10.09 9.787 10.01 496,901 +0.22(+2.23%)
Apr 11, 2012 9.790 9.890 9.661 9.790 643,030 +0.10(+0.99%)
Apr 10, 2012 9.887 9.914 9.674 9.694 631,777 -0.22(-2.22%)
Apr 09, 2012 9.870 9.992 9.841 9.914 528,667 -0.18(-1.81%)
Apr 05, 2012 9.985 10.14 9.972 10.10 426,653 +0.04(+0.38%)
Apr 04, 2012 10.08 10.12 9.932 10.06 582,411 -0.17(-1.65%)
Apr 03, 2012 10.26 10.35 10.14 10.23 578,734 -0.07(-0.69%)
Apr 02, 2012 10.09 10.30 10.02 10.30 953,346 +0.19(+1.87%)
Mar 30, 2012 10.26 10.26 10.09 10.11 525,515 -0.05(-0.46%)
Mar 29, 2012 10.04 10.19 9.956 10.16 919,396 +0.02(+0.18%)
Mar 28, 2012 10.33 10.33 10.06 10.14 1,466,800 -0.20(-1.89%)
Mar 27, 2012 10.67 10.68 10.33 10.33 822,965 -0.31(-2.90%)
Mar 26, 2012 10.57 10.65 10.47 10.64 863,983 +0.20(+1.87%)
Mar 23, 2012 10.21 10.45 10.13 10.45 695,291 +0.25(+2.49%)
Mar 22, 2012 10.26 10.26 10.01 10.19 529,871 -0.21(-2.03%)
Mar 21, 2012 10.47 10.49 10.34 10.41 375,673 -0.01(-0.13%)
Mar 20, 2012 10.49 10.55 10.39 10.42 570,696 -0.18(-1.68%)
Mar 19, 2012 10.45 10.68 10.42 10.60 630,510 +0.12(+1.10%)
Mar 16, 2012 10.56 10.61 10.44 10.48 1,056,754 -0.06(-0.61%)
Mar 15, 2012 10.35 10.56 10.30 10.55 748,649 +0.20(+1.91%)
Mar 14, 2012 10.45 10.45 10.28 10.35 446,092 -0.12(-1.19%)
Mar 13, 2012 10.27 10.48 10.20 10.47 861,614 +0.28(+2.77%)
Mar 12, 2012 10.20 10.30 10.15 10.19 330,317 -0.02(-0.22%)
Mar 09, 2012 10.17 10.33 10.14 10.21 926,481 +0.02(+0.24%)
Mar 08, 2012 10.14 10.20 9.903 10.19 628,077 +0.15(+1.51%)
Mar 07, 2012 10.10 10.11 9.941 10.04 1,036,492 -0.03(-0.29%)
Mar 06, 2012 10.01 10.13 9.972 10.07 1,015,790 -0.09(-0.92%)
Mar 05, 2012 9.954 10.17 9.894 10.16 540,049 +0.14(+1.40%)
Mar 02, 2012 10.16 10.16 9.908 10.02 886,614 -0.15(-1.51%)
Mar 01, 2012 10.31 10.47 10.17 10.17 455,191 -0.06(-0.59%)
Feb 29, 2012 10.43 10.55 10.23 10.23 900,276 -0.15(-1.41%)
Feb 28, 2012 10.29 10.39 10.17 10.38 1,064,374 +0.06(+0.61%)
Feb 27, 2012 10.28 10.36 10.01 10.32 695,863 -0.09(-0.83%)
Feb 24, 2012 10.44 10.47 10.37 10.40 424,040 -0.05(-0.45%)
Feb 23, 2012 10.42 10.49 10.38 10.45 708,939 +0.08(+0.73%)
Feb 22, 2012 10.36 10.49 10.34 10.37 655,593 -0.04(-0.41%)
Feb 21, 2012 10.48 10.54 10.35 10.42 653,744 +0.00(+0.00%)
Feb 17, 2012 10.45 10.45 10.35 10.42 390,980 -0.01(-0.13%)
Feb 16, 2012 10.31 10.46 10.27 10.43 795,134 +0.16(+1.56%)
Feb 15, 2012 10.56 10.56 10.24 10.27 585,109 -0.26(-2.45%)
Feb 14, 2012 10.62 10.62 10.42 10.53 633,382 -0.18(-1.64%)
Feb 13, 2012 10.60 10.72 10.60 10.70 681,798 +0.25(+2.38%)
Feb 10, 2012 10.58 10.66 10.42 10.45 596,709 -0.30(-2.77%)
Feb 09, 2012 10.70 10.84 10.64 10.75 632,532 +0.08(+0.75%)
Feb 08, 2012 10.86 11.08 10.62 10.67 1,949,606 -0.16(-1.44%)
Feb 07, 2012 10.24 10.91 9.920 10.83 1,181,648 +0.45(+4.35%)
Feb 06, 2012 10.34 10.42 10.28 10.38 267,266 -0.05(-0.45%)
Feb 03, 2012 10.17 10.55 10.17 10.42 737,704 +0.46(+4.64%)
Feb 02, 2012 9.909 10.14 9.909 9.960 687,389 +0.04(+0.45%)
Feb 01, 2012 9.884 10.10 9.829 9.916 1,404,376 +0.09(+0.88%)
Jan 31, 2012 9.893 9.982 9.755 9.829 682,513 +0.02(+0.20%)
Jan 30, 2012 9.802 9.904 9.711 9.809 382,744 -0.10(-1.03%)
Jan 27, 2012 9.744 10.000 9.744 9.911 549,665 +0.13(+1.36%)
Jan 26, 2012 9.793 9.849 9.724 9.778 411,293 +0.07(+0.71%)
Jan 25, 2012 9.546 9.753 9.464 9.709 504,995 +0.18(+1.84%)
Jan 24, 2012 9.337 9.633 9.337 9.533 712,407 +0.13(+1.37%)
Jan 23, 2012 9.389 9.484 9.337 9.404 171,329 +0.02(+0.24%)
Jan 20, 2012 9.333 9.426 9.324 9.382 300,673 +0.02(+0.17%)
Jan 19, 2012 9.369 9.375 9.255 9.366 275,912 +0.06(+0.69%)
Jan 18, 2012 9.128 9.335 9.106 9.302 462,260 +0.18(+2.02%)
Jan 17, 2012 9.249 9.324 9.104 9.117 543,709 -0.02(-0.24%)
Jan 13, 2012 9.100 9.217 9.026 9.140 711,966 -0.10(-1.04%)
Jan 12, 2012 9.080 9.269 8.957 9.235 748,931 +0.20(+2.21%)
Jan 11, 2012 8.899 9.104 8.899 9.035 532,977 +0.06(+0.72%)
Jan 10, 2012 8.846 9.013 8.846 8.971 708,962 +0.27(+3.09%)
Jan 09, 2012 8.746 8.786 8.610 8.702 496,705 -0.02(-0.20%)
Jan 06, 2012 8.835 8.842 8.662 8.719 743,605 -0.11(-1.23%)
Jan 05, 2012 8.757 8.848 8.484 8.828 463,735 +0.02(+0.18%)
Jan 04, 2012 8.764 8.862 8.677 8.813 396,071 +0.27(+3.18%)
Dec 30, 2011 8.697 8.713 8.533 8.542 383,387 -0.16(-1.79%)
Dec 29, 2011 8.482 8.735 8.479 8.697 244,749 +0.24(+2.89%)
Dec 28, 2011 8.733 8.779 8.439 8.453 363,888 -0.27(-3.08%)
Dec 27, 2011 8.642 8.744 8.570 8.722 284,813 +0.07(+0.80%)
Dec 23, 2011 8.671 8.671 8.582 8.653 321,859 -0.01(-0.10%)
Dec 21, 2011 8.662 8.717 8.413 8.662 335,438 -0.01(-0.13%)
Dec 20, 2011 8.430 8.686 8.402 8.673 686,692 +0.47(+5.78%)
Dec 19, 2011 8.488 8.613 8.161 8.199 498,819 -0.21(-2.46%)
Dec 16, 2011 8.381 8.650 8.317 8.406 1,622,012 +0.11(+1.34%)
Dec 15, 2011 8.288 8.324 8.188 8.295 500,245 +0.14(+1.77%)
Dec 14, 2011 8.275 8.301 8.137 8.150 568,732 -0.21(-2.50%)
Dec 13, 2011 8.608 8.719 8.301 8.359 652,858 -0.15(-1.80%)
Dec 12, 2011 8.619 8.675 8.368 8.513 617,306 -0.28(-3.19%)
Dec 09, 2011 8.319 8.857 8.319 8.793 780,664 +0.50(+6.09%)
Dec 08, 2011 8.570 8.597 8.277 8.288 578,920 -0.39(-4.51%)
Dec 07, 2011 8.637 8.746 8.446 8.679 454,788 -0.04(-0.43%)
Dec 06, 2011 8.633 8.824 8.542 8.717 576,873 +0.07(+0.85%)
Dec 05, 2011 8.719 8.766 8.579 8.644 774,489 +0.05(+0.62%)
Dec 02, 2011 8.726 8.920 8.573 8.590 653,920 +0.01(+0.08%)
Dec 01, 2011 8.410 8.708 8.381 8.584 804,936 +0.10(+1.23%)
Nov 30, 2011 8.195 8.482 8.175 8.479 2,201,314 +0.52(+6.48%)
Nov 29, 2011 8.166 8.179 7.930 7.964 1,016,180 -0.24(-2.89%)
Nov 28, 2011 8.191 8.258 8.116 8.200 1,136,696 +0.30(+3.80%)
Nov 25, 2011 7.943 8.094 7.900 7.900 232,600 -0.11(-1.39%)
Nov 23, 2011 8.203 8.265 7.931 8.011 1,160,488 -0.30(-3.61%)
Nov 22, 2011 8.476 8.531 8.283 8.311 528,000 -0.18(-2.07%)
Nov 21, 2011 8.531 8.580 8.329 8.487 960,002 -0.23(-2.68%)
Nov 18, 2011 8.698 8.767 8.534 8.720 546,108 +0.04(+0.41%)
Nov 17, 2011 8.836 9.016 8.618 8.685 820,389 -0.15(-1.69%)
Nov 16, 2011 9.045 9.149 8.818 8.833 751,721 -0.33(-3.64%)
Nov 15, 2011 8.887 9.227 8.880 9.167 753,521 +0.20(+2.20%)
Nov 14, 2011 9.149 9.238 8.902 8.969 546,806 -0.20(-2.16%)
Nov 11, 2011 8.993 9.247 8.981 9.167 671,737 +0.30(+3.41%)
Nov 10, 2011 8.865 8.991 8.711 8.865 592,244 +0.15(+1.76%)
Nov 09, 2011 9.118 9.193 8.698 8.711 1,023,859 -0.68(-7.24%)
Nov 08, 2011 9.453 9.453 9.123 9.391 722,221 +0.02(+0.19%)
Nov 07, 2011 9.333 9.447 9.151 9.373 627,248 -0.02(-0.17%)
Nov 04, 2011 9.278 9.431 9.147 9.389 568,798 +0.01(+0.09%)
Nov 03, 2011 9.216 9.387 9.002 9.380 966,574 +0.31(+3.46%)
Nov 02, 2011 8.953 9.122 8.900 9.067 1,082,890 +0.28(+3.16%)
Nov 01, 2011 8.614 8.931 8.614 8.789 1,449,668 -0.20(-2.20%)
Oct 31, 2011 9.185 9.191 8.973 8.987 673,546 -0.34(-3.64%)
Oct 28, 2011 9.271 9.407 9.178 9.327 1,204,216 +0.05(+0.57%)
Oct 27, 2011 8.993 9.331 8.845 9.273 2,015,945 +0.73(+8.53%)
Oct 26, 2011 8.542 8.562 8.260 8.545 2,124,299 +0.12(+1.37%)
Oct 25, 2011 9.504 9.553 8.414 8.429 4,124,424 -1.79(-17.52%)
Oct 24, 2011 9.991 10.29 9.989 10.22 1,106,696 +0.30(+3.02%)
Oct 21, 2011 9.942 9.980 9.795 9.920 1,716,454 +0.15(+1.52%)
Oct 20, 2011 9.667 9.884 9.627 9.771 1,000,053 +0.10(+1.03%)
Oct 19, 2011 9.958 9.964 9.580 9.671 693,725 -0.29(-2.90%)
Oct 18, 2011 9.691 10.01 9.547 9.960 1,023,305 +0.33(+3.44%)
Oct 17, 2011 9.818 9.840 9.600 9.629 1,087,837 -0.30(-3.04%)
Oct 14, 2011 9.862 9.984 9.707 9.931 867,006 +0.18(+1.85%)
Oct 13, 2011 9.684 9.778 9.564 9.751 642,674 -0.02(-0.18%)
Oct 12, 2011 9.644 9.887 9.611 9.769 1,101,110 +0.20(+2.07%)
Oct 11, 2011 9.316 9.782 9.220 9.571 2,055,793 +0.16(+1.68%)
Oct 10, 2011 9.189 9.427 9.151 9.413 1,073,294 +0.44(+4.88%)
Oct 07, 2011 9.207 9.242 8.865 8.976 873,542 -0.21(-2.32%)
Oct 06, 2011 9.151 9.218 8.891 9.189 1,005,004 +0.26(+2.91%)
Oct 05, 2011 8.709 9.018 8.587 8.929 1,025,704 +0.22(+2.53%)
Oct 04, 2011 7.956 8.727 7.889 8.709 2,904,922 +0.69(+8.62%)
Oct 03, 2011 8.556 8.631 8.014 8.018 2,283,461 -0.56(-6.48%)
Sep 30, 2011 8.625 8.853 8.542 8.574 1,481,589 -0.20(-2.30%)
Sep 29, 2011 8.936 9.038 8.491 8.776 2,721,450 -0.05(-0.60%)
Sep 28, 2011 9.409 9.409 8.820 8.829 1,723,251 -0.56(-5.96%)
Sep 27, 2011 9.218 9.669 9.185 9.389 1,740,656 +0.38(+4.22%)
Sep 26, 2011 8.933 9.029 8.658 9.009 1,769,413 +0.14(+1.55%)
Sep 23, 2011 8.778 8.953 8.702 8.871 1,987,278 +0.09(+1.06%)
Sep 22, 2011 9.136 9.187 8.662 8.778 2,572,190 -0.61(-6.49%)
Sep 21, 2011 9.767 9.767 9.378 9.387 2,108,744 -0.40(-4.11%)
Sep 20, 2011 9.978 10.13 9.784 9.789 1,483,718 -0.18(-1.85%)
Sep 19, 2011 9.844 10.06 9.676 9.973 948,984 -0.05(-0.53%)
Sep 16, 2011 10.11 10.13 9.884 10.03 1,371,097 -0.05(-0.53%)
Sep 15, 2011 9.933 10.11 9.853 10.08 1,966,209 +0.21(+2.14%)
Sep 14, 2011 9.867 10.01 9.656 9.869 1,968,990 +0.08(+0.79%)
Sep 13, 2011 9.616 9.824 9.589 9.791 2,335,210 +0.23(+2.37%)
Sep 12, 2011 9.482 9.651 9.318 9.564 1,858,876 -0.08(-0.85%)
Sep 09, 2011 9.831 9.902 9.529 9.647 1,561,631 -0.26(-2.62%)
Sep 08, 2011 9.873 10.18 9.851 9.907 2,740,782 -0.04(-0.40%)
Sep 07, 2011 9.653 9.947 9.556 9.947 4,803,295 +0.36(+3.71%)
Sep 06, 2011 9.360 9.613 9.149 9.591 4,010,975 -0.11(-1.17%)
Sep 02, 2011 9.669 9.951 9.611 9.704 2,316,260 -0.14(-1.47%)
Sep 01, 2011 10.44 10.49 9.815 9.849 3,090,491 -0.62(-5.94%)
Aug 31, 2011 10.44 10.60 10.42 10.47 4,832,768 +0.11(+1.03%)
Aug 30, 2011 10.18 10.42 10.06 10.36 3,191,976 +0.12(+1.16%)
Aug 29, 2011 9.888 10.27 9.888 10.25 2,372,324 +0.47(+4.79%)
Aug 26, 2011 9.368 9.792 9.191 9.777 2,779,755 +0.36(+3.77%)
Aug 25, 2011 9.444 9.581 9.253 9.422 4,723,247 +0.02(+0.24%)
Aug 24, 2011 9.009 9.433 8.944 9.399 1,969,689 +0.39(+4.31%)
Aug 23, 2011 8.764 9.013 8.620 9.011 3,009,946 +0.30(+3.41%)
Aug 22, 2011 8.778 8.842 8.631 8.713 4,461,405 +0.15(+1.79%)
Aug 19, 2011 8.371 8.669 8.342 8.560 3,402,322 +0.01(+0.13%)
Aug 18, 2011 8.753 8.762 8.465 8.549 6,116,147 -0.51(-5.61%)
Aug 17, 2011 9.009 9.086 8.962 9.057 3,501,048 +0.09(+0.97%)
Aug 16, 2011 9.177 9.188 8.906 8.971 5,948,387 -0.27(-2.91%)
Aug 15, 2011 9.082 9.291 9.060 9.239 3,520,409 +0.22(+2.44%)
Aug 12, 2011 9.040 9.075 8.873 9.020 4,474,546 +0.06(+0.72%)
Aug 11, 2011 8.354 9.095 8.354 8.955 3,541,093 +0.61(+7.35%)
Aug 10, 2011 8.356 8.618 8.214 8.342 5,184,621 -0.28(-3.22%)
Aug 09, 2011 8.296 8.636 8.032 8.620 6,272,368 +0.51(+6.33%)
Aug 08, 2011 8.296 8.513 8.025 8.107 9,444,909 -0.39(-4.55%)
Aug 05, 2011 8.658 8.769 8.205 8.493 6,343,978 -0.06(-0.75%)
Aug 04, 2011 8.493 8.653 8.416 8.558 8,345,012 -0.04(-0.41%)
Aug 03, 2011 8.278 8.607 8.245 8.593 8,646,525 +0.29(+3.53%)
Aug 02, 2011 8.282 8.411 8.256 8.300 9,594,525 -0.07(-0.88%)
Aug 01, 2011 8.416 8.442 8.238 8.373 4,127,624 +0.04(+0.48%)
Jul 29, 2011 8.147 8.349 8.089 8.334 2,877,134 +0.06(+0.67%)
Jul 28, 2011 8.564 8.576 8.260 8.278 3,067,893 -0.28(-3.29%)
Jul 27, 2011 8.991 9.002 8.560 8.560 3,891,411 -0.48(-5.31%)
Jul 26, 2011 9.803 9.848 9.009 9.040 3,508,650 -1.00(-9.93%)
Jul 25, 2011 10.02 10.16 9.952 10.04 1,003,567 -0.11(-1.07%)
Jul 22, 2011 10.18 10.19 10.13 10.15 656,785 -0.04(-0.41%)
Jul 21, 2011 10.20 10.22 10.09 10.19 1,427,427 +0.04(+0.41%)
Jul 20, 2011 10.27 10.27 10.10 10.15 944,666 -0.09(-0.91%)
Jul 19, 2011 10.11 10.24 10.07 10.24 1,282,100 +0.19(+1.92%)
Jul 18, 2011 10.09 10.09 9.890 10.05 1,766,874 -0.06(-0.62%)
Jul 15, 2011 10.19 10.27 10.02 10.11 3,768,844 -0.06(-0.61%)
Jul 14, 2011 10.17 10.21 10.09 10.17 3,704,183 +0.05(+0.46%)
Jul 13, 2011 10.14 10.18 10.00 10.12 2,954,054 +0.02(+0.20%)
Jul 12, 2011 9.906 10.21 9.881 10.10 5,363,959 +0.12(+1.22%)
Jul 11, 2011 9.462 9.999 9.453 9.981 4,968,724 +0.36(+3.69%)
Jul 08, 2011 9.408 9.644 9.362 9.626 2,887,591 +0.10(+1.07%)
Jul 07, 2011 9.277 9.550 9.237 9.524 3,371,613 +0.34(+3.75%)
Jul 06, 2011 9.004 9.184 8.949 9.180 1,357,398 +0.18(+2.00%)
Jul 05, 2011 8.540 9.044 8.505 9.000 3,086,168 +0.46(+5.35%)
Jul 01, 2011 8.425 8.564 8.358 8.542 891,741 +0.12(+1.48%)
Jun 30, 2011 8.360 8.425 8.360 8.418 919,393 +0.10(+1.15%)
Jun 29, 2011 8.289 8.387 8.276 8.322 762,626 +0.08(+0.94%)
Jun 28, 2011 8.145 8.249 8.140 8.245 713,173 +0.10(+1.28%)
Jun 27, 2011 8.091 8.174 8.054 8.140 593,123 +0.07(+0.85%)
Jun 24, 2011 8.116 8.160 7.998 8.072 1,438,758 -0.02(-0.19%)
Jun 23, 2011 8.020 8.116 7.941 8.087 1,025,252 -0.04(-0.46%)
Jun 22, 2011 8.109 8.216 8.085 8.125 686,035 -0.02(-0.25%)
Jun 21, 2011 8.129 8.161 8.056 8.145 1,129,044 +0.10(+1.19%)
Jun 20, 2011 8.034 8.069 8.012 8.049 441,112 +0.10(+1.20%)
Jun 17, 2011 7.985 8.045 7.907 7.954 904,995 +0.04(+0.53%)
Jun 16, 2011 7.907 7.994 7.832 7.912 679,392 +0.04(+0.56%)
Jun 15, 2011 7.847 7.934 7.825 7.867 681,658 -0.08(-0.98%)
Jun 14, 2011 7.896 7.987 7.854 7.945 576,253 +0.16(+2.05%)
Jun 13, 2011 7.834 7.858 7.741 7.785 676,091 -0.03(-0.37%)
Jun 10, 2011 7.821 7.887 7.790 7.814 853,358 -0.07(-0.90%)
Jun 09, 2011 7.894 7.958 7.836 7.885 840,676 +0.01(+0.11%)
Jun 08, 2011 7.856 7.980 7.838 7.876 1,078,469 +0.02(+0.23%)
Jun 07, 2011 7.874 7.918 7.825 7.858 768,800 +0.06(+0.71%)
Jun 06, 2011 7.829 7.889 7.772 7.803 691,241 -0.03(-0.40%)
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.