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

Mueller Industries (NY: MLI )

54.14 -0.79 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 31, 2009 9.664 9.556 9.556 9.556 385,758 -0.14(-1.43%)
Dec 30, 2009 9.598 9.733 9.583 9.694 138,774 +0.02(+0.20%)
Dec 29, 2009 9.725 9.760 9.629 9.675 152,673 -0.00(-0.04%)
Dec 28, 2009 9.817 9.841 9.571 9.679 158,613 -0.13(-1.29%)
Dec 24, 2009 9.733 9.806 9.733 9.806 29,004 +0.09(+0.91%)
Dec 23, 2009 9.667 9.814 9.521 9.717 192,959 +0.09(+0.92%)
Dec 22, 2009 9.548 9.706 9.537 9.629 223,417 +0.08(+0.81%)
Dec 21, 2009 9.552 9.617 9.483 9.552 217,436 +0.03(+0.36%)
Dec 18, 2009 9.398 9.594 9.233 9.517 1,991,434 +0.23(+2.49%)
Dec 17, 2009 9.387 9.406 9.056 9.287 432,728 -0.06(-0.62%)
Dec 16, 2009 9.514 9.614 9.267 9.344 392,304 -0.09(-0.98%)
Dec 15, 2009 9.640 9.683 9.421 9.437 544,444 -0.20(-2.11%)
Dec 14, 2009 9.406 9.652 9.283 9.640 283,077 +0.31(+3.30%)
Dec 11, 2009 9.298 9.454 9.174 9.333 162,702 +0.07(+0.71%)
Dec 10, 2009 9.383 9.529 9.194 9.267 200,641 -0.09(-0.95%)
Dec 09, 2009 9.298 9.383 9.129 9.356 236,534 +0.09(+1.00%)
Dec 08, 2009 9.294 9.387 9.121 9.263 186,435 -0.13(-1.39%)
Dec 07, 2009 9.260 9.444 9.171 9.394 602,781 +0.11(+1.16%)
Dec 04, 2009 9.260 9.394 9.013 9.287 414,251 +0.24(+2.68%)
Dec 03, 2009 9.267 9.344 9.037 9.044 281,962 -0.16(-1.76%)
Dec 02, 2009 9.117 9.371 9.056 9.206 299,111 +0.08(+0.84%)
Dec 01, 2009 9.156 9.210 9.040 9.129 495,177 +0.08(+0.94%)
Nov 30, 2009 8.925 9.075 8.675 9.044 446,263 +0.08(+0.94%)
Nov 27, 2009 8.940 9.190 8.940 8.960 170,045 -0.33(-3.60%)
Nov 25, 2009 9.444 9.467 9.263 9.294 300,610 -0.13(-1.35%)
Nov 24, 2009 9.617 9.617 9.260 9.421 216,513 -0.16(-1.69%)
Nov 23, 2009 9.610 9.814 9.510 9.583 262,235 +0.13(+1.38%)
Nov 20, 2009 9.340 9.471 9.290 9.452 259,976 +0.02(+0.16%)
Nov 19, 2009 9.640 9.667 9.267 9.437 284,803 -0.32(-3.31%)
Nov 18, 2009 9.783 9.825 9.583 9.760 250,030 -0.03(-0.28%)
Nov 17, 2009 9.779 9.833 9.598 9.787 234,639 -0.02(-0.20%)
Nov 16, 2009 9.379 9.867 9.310 9.806 468,590 +0.54(+5.86%)
Nov 13, 2009 9.213 9.290 9.063 9.263 269,864 -0.03(-0.33%)
Nov 12, 2009 9.490 9.629 9.263 9.294 312,979 -0.23(-2.38%)
Nov 11, 2009 9.460 9.529 9.367 9.521 263,932 +0.19(+2.02%)
Nov 10, 2009 9.440 9.579 9.260 9.333 290,052 -0.19(-1.98%)
Nov 09, 2009 9.429 9.521 9.367 9.521 272,599 +0.18(+1.89%)
Nov 06, 2009 9.190 9.425 9.167 9.344 307,182 +0.03(+0.37%)
Nov 05, 2009 9.021 9.337 8.948 9.310 386,036 +0.39(+4.40%)
Nov 04, 2009 9.360 9.433 8.860 8.917 787,740 -0.38(-4.14%)
Nov 03, 2009 9.110 9.321 9.048 9.302 541,858 +0.12(+1.34%)
Nov 02, 2009 9.148 9.364 8.890 9.179 629,361 +0.08(+0.85%)
Oct 30, 2009 9.410 9.460 8.956 9.102 605,825 -0.34(-3.63%)
Oct 29, 2009 9.490 9.614 9.390 9.444 316,275 +0.09(+0.99%)
Oct 28, 2009 9.552 9.756 9.329 9.352 458,922 -0.25(-2.57%)
Oct 27, 2009 9.775 9.921 9.498 9.598 389,234 -0.17(-1.73%)
Oct 26, 2009 9.937 10.19 9.679 9.767 418,888 -0.13(-1.28%)
Oct 23, 2009 9.925 9.933 9.829 9.894 398,516 -0.37(-3.60%)
Oct 22, 2009 9.856 10.28 9.724 10.26 586,028 +0.37(+3.73%)
Oct 21, 2009 10.08 10.43 9.856 9.894 693,895 -0.18(-1.83%)
Oct 20, 2009 10.04 10.21 10.04 10.08 679,811 +0.09(+0.93%)
Oct 19, 2009 9.991 10.06 9.825 9.987 455,930 +0.08(+0.82%)
Oct 16, 2009 9.902 9.998 9.741 9.906 393,853 -0.06(-0.58%)
Oct 15, 2009 9.817 9.991 9.729 9.964 384,677 +0.06(+0.62%)
Oct 14, 2009 9.733 9.914 9.687 9.902 243,560 +0.30(+3.12%)
Oct 13, 2009 9.594 9.671 9.437 9.602 288,461 -0.02(-0.24%)
Oct 12, 2009 9.694 9.733 9.521 9.625 249,877 +0.08(+0.89%)
Oct 09, 2009 9.221 9.571 9.190 9.540 351,840 +0.30(+3.25%)
Oct 08, 2009 9.256 9.406 9.163 9.240 449,403 +0.09(+0.97%)
Oct 07, 2009 9.160 9.237 9.021 9.152 304,858 -0.07(-0.79%)
Oct 06, 2009 9.187 9.256 9.110 9.225 223,417 +0.12(+1.31%)
Oct 05, 2009 9.006 9.121 8.867 9.106 300,868 +0.14(+1.54%)
Oct 02, 2009 8.906 9.013 8.806 8.967 312,079 -0.07(-0.72%)
Oct 01, 2009 9.171 9.171 8.990 9.033 383,312 -0.15(-1.63%)
Sep 30, 2009 9.490 9.490 9.117 9.183 540,236 -0.27(-2.89%)
Sep 29, 2009 9.583 9.640 9.440 9.456 249,009 -0.17(-1.72%)
Sep 28, 2009 9.444 9.714 9.387 9.621 215,374 +0.21(+2.21%)
Sep 25, 2009 9.502 9.594 9.371 9.414 188,538 -0.15(-1.57%)
Sep 24, 2009 9.756 9.779 9.456 9.564 404,503 -0.16(-1.66%)
Sep 23, 2009 9.744 9.856 9.617 9.725 342,423 -0.03(-0.28%)
Sep 22, 2009 9.760 9.794 9.614 9.752 315,887 +0.11(+1.16%)
Sep 21, 2009 9.510 9.744 9.510 9.640 431,602 -0.02(-0.24%)
Sep 18, 2009 9.810 9.925 9.652 9.664 949,465 -0.17(-1.72%)
Sep 17, 2009 9.764 9.925 9.729 9.833 380,624 +0.18(+1.83%)
Sep 16, 2009 9.617 9.764 9.575 9.656 304,294 +0.06(+0.60%)
Sep 15, 2009 9.437 9.606 9.437 9.598 445,790 +0.13(+1.42%)
Sep 14, 2009 9.437 9.556 9.390 9.464 462,138 -0.08(-0.85%)
Sep 11, 2009 9.514 9.625 9.402 9.544 192,070 +0.02(+0.20%)
Sep 10, 2009 9.325 9.552 9.260 9.525 277,699 +0.16(+1.73%)
Sep 09, 2009 9.217 9.406 9.175 9.364 303,540 +0.12(+1.25%)
Sep 08, 2009 9.402 9.421 9.225 9.248 400,107 -0.09(-0.95%)
Sep 04, 2009 9.252 9.356 9.140 9.337 402,636 +0.08(+0.91%)
Sep 03, 2009 9.102 9.260 9.044 9.252 385,914 +0.16(+1.78%)
Sep 02, 2009 9.052 9.133 8.987 9.090 889,558 -0.03(-0.30%)
Sep 01, 2009 9.210 9.321 9.052 9.117 716,593 -0.19(-2.03%)
Aug 31, 2009 9.221 9.379 9.217 9.306 617,705 -0.04(-0.45%)
Aug 28, 2009 9.487 9.487 9.275 9.348 304,252 -0.07(-0.78%)
Aug 27, 2009 9.456 9.467 9.240 9.421 262,516 +0.00(+0.04%)
Aug 26, 2009 9.406 9.525 9.325 9.417 235,947 -0.02(-0.20%)
Aug 25, 2009 9.498 9.510 9.371 9.437 288,637 +0.02(+0.25%)
Aug 24, 2009 9.494 9.544 9.379 9.414 193,700 -0.03(-0.29%)
Aug 21, 2009 9.367 9.487 9.310 9.440 661,430 +0.13(+1.40%)
Aug 20, 2009 9.117 9.340 9.117 9.310 416,554 +0.19(+2.11%)
Aug 19, 2009 8.879 9.144 8.763 9.117 371,848 +0.08(+0.94%)
Aug 18, 2009 8.825 9.071 8.770 9.033 287,353 +0.24(+2.71%)
Aug 17, 2009 9.021 9.021 8.767 8.794 330,949 -0.41(-4.47%)
Aug 14, 2009 9.602 9.602 9.052 9.206 322,732 -0.39(-4.05%)
Aug 13, 2009 9.540 9.614 9.298 9.594 981,662 +0.14(+1.51%)
Aug 12, 2009 9.406 9.614 9.348 9.452 2,093,621 +0.07(+0.78%)
Aug 11, 2009 9.460 9.529 9.354 9.379 466,297 -0.16(-1.69%)
Aug 10, 2009 9.506 9.594 9.431 9.540 179,408 -0.07(-0.68%)
Aug 07, 2009 9.617 9.741 9.479 9.606 800,763 +0.17(+1.75%)
Aug 06, 2009 9.460 9.537 9.317 9.440 349,173 +0.00(+0.00%)
Aug 05, 2009 9.629 9.694 9.317 9.440 337,900 -0.18(-1.92%)
Aug 04, 2009 9.394 9.667 9.383 9.625 278,578 +0.13(+1.42%)
Aug 03, 2009 9.233 9.540 9.217 9.490 452,283 +0.35(+3.83%)
Jul 31, 2009 9.263 9.306 9.110 9.140 508,824 -0.19(-2.02%)
Jul 30, 2009 9.248 9.537 9.175 9.329 284,190 +0.20(+2.19%)
Jul 29, 2009 9.090 9.252 9.079 9.129 301,671 -0.08(-0.84%)
Jul 28, 2009 9.063 9.233 9.060 9.206 567,338 +0.05(+0.55%)
Jul 27, 2009 9.160 9.252 9.067 9.156 359,283 +0.06(+0.68%)
Jul 24, 2009 9.067 9.206 9.033 9.094 2,188 -0.08(-0.88%)
Jul 23, 2009 8.544 9.198 8.544 9.175 615,336 +0.63(+7.38%)
Jul 22, 2009 8.244 8.571 8.182 8.544 949,870 +0.22(+2.63%)
Jul 21, 2009 8.386 8.456 8.209 8.325 891,175 +0.07(+0.79%)
Jul 20, 2009 8.352 8.421 8.190 8.259 429,585 -0.01(-0.14%)
Jul 17, 2009 8.610 8.629 8.259 8.271 362,943 -0.32(-3.72%)
Jul 16, 2009 8.340 8.633 8.229 8.590 305,225 +0.22(+2.67%)
Jul 15, 2009 8.079 8.490 8.079 8.367 810,654 +0.40(+5.07%)
Jul 14, 2009 7.886 8.056 7.844 7.963 296,742 +0.08(+0.98%)
Jul 13, 2009 7.644 7.963 7.632 7.886 453,253 +0.20(+2.55%)
Jul 10, 2009 7.548 7.709 7.525 7.690 289,412 +0.09(+1.16%)
Jul 09, 2009 7.759 7.759 7.575 7.602 337,156 -0.08(-1.00%)
Jul 08, 2009 7.640 7.763 7.552 7.679 607,972 +0.10(+1.27%)
Jul 07, 2009 7.767 7.805 7.582 7.582 254,587 -0.18(-2.38%)
Jul 06, 2009 7.863 7.886 7.594 7.767 343,699 -0.16(-1.99%)
Jul 02, 2009 8.032 8.032 7.782 7.925 401,199 -0.29(-3.56%)
Jul 01, 2009 8.067 8.317 8.029 8.217 314,777 +0.22(+2.69%)
Jun 30, 2009 8.175 8.202 7.952 8.002 383,044 -0.18(-2.26%)
Jun 29, 2009 8.186 8.294 8.082 8.186 245,286 -0.09(-1.12%)
Jun 26, 2009 8.159 8.348 8.029 8.279 990,843 +0.08(+1.03%)
Jun 25, 2009 8.006 8.217 7.994 8.194 389,278 +0.36(+4.62%)
Jun 24, 2009 7.802 8.071 7.782 7.832 371,381 +0.13(+1.65%)
Jun 23, 2009 7.821 7.898 7.698 7.705 308,859 -0.03(-0.40%)
Jun 22, 2009 8.063 8.063 7.725 7.736 401,763 -0.43(-5.32%)
Jun 19, 2009 8.236 8.356 8.102 8.171 768,111 +0.06(+0.76%)
Jun 18, 2009 8.009 8.279 7.929 8.109 300,564 +0.07(+0.86%)
Jun 17, 2009 7.998 8.175 7.848 8.040 493,690 +0.02(+0.29%)
Jun 16, 2009 8.413 8.417 7.989 8.017 421,974 -0.28(-3.38%)
Jun 15, 2009 8.817 8.825 8.179 8.298 639,106 -0.66(-7.39%)
Jun 12, 2009 8.937 9.029 8.790 8.960 236,752 -0.08(-0.94%)
Jun 11, 2009 8.940 9.090 8.921 9.044 321,523 +0.10(+1.16%)
Jun 10, 2009 9.098 9.160 8.736 8.940 397,726 -0.09(-0.98%)
Jun 09, 2009 9.340 9.340 8.929 9.029 469,806 -0.23(-2.45%)
Jun 08, 2009 9.140 9.371 9.087 9.256 282,685 -0.05(-0.50%)
Jun 05, 2009 9.402 9.483 9.140 9.302 443,255 -0.04(-0.45%)
Jun 04, 2009 9.267 9.383 9.052 9.344 319,771 +0.17(+1.80%)
Jun 03, 2009 9.129 9.221 9.025 9.179 363,509 -0.01(-0.16%)
Jun 02, 2009 8.886 9.321 8.821 9.193 833,625 +0.23(+2.56%)
Jun 01, 2009 8.710 9.079 8.644 8.963 438,571 +0.51(+6.05%)
May 29, 2009 8.521 8.602 8.309 8.452 532,276 -0.01(-0.14%)
May 28, 2009 8.452 8.556 8.163 8.463 351,362 +0.12(+1.43%)
May 27, 2009 8.467 8.579 8.329 8.344 440,482 -0.16(-1.90%)
May 26, 2009 8.198 8.552 8.113 8.506 548,980 +0.31(+3.80%)
May 22, 2009 8.448 8.456 8.156 8.194 729,863 -0.17(-2.07%)
May 21, 2009 8.525 8.529 8.248 8.367 523,664 -0.31(-3.59%)
May 20, 2009 9.079 9.098 8.636 8.679 967,612 -0.19(-2.13%)
May 19, 2009 8.925 9.052 8.790 8.867 1,014,459 -0.15(-1.62%)
May 18, 2009 8.602 9.044 8.598 9.013 758,707 +0.52(+6.07%)
May 15, 2009 8.402 8.633 8.294 8.498 785,195 +0.09(+1.10%)
May 14, 2009 8.440 8.567 8.271 8.406 1,002,520 +0.03(+0.41%)
May 13, 2009 8.848 8.948 8.344 8.371 577,249 -0.67(-7.44%)
May 12, 2009 9.102 9.148 8.806 9.044 574,689 +0.04(+0.43%)
May 11, 2009 9.010 9.121 8.925 9.006 737,259 -0.25(-2.66%)
May 08, 2009 9.140 9.398 8.944 9.252 871,757 +0.25(+2.82%)
May 07, 2009 9.375 9.402 8.821 8.998 1,055,928 -0.11(-1.18%)
May 06, 2009 9.037 9.133 8.744 9.106 1,026,780 +0.16(+1.81%)
May 05, 2009 9.060 9.060 8.656 8.944 850,847 -0.20(-2.19%)
May 04, 2009 8.656 9.160 8.656 9.144 907,489 +0.48(+5.55%)
May 01, 2009 8.409 8.752 8.306 8.663 628,383 +0.21(+2.50%)
Apr 30, 2009 8.506 8.763 8.421 8.452 717,872 -0.12(-1.39%)
Apr 29, 2009 8.352 8.640 8.082 8.571 716,991 +0.45(+5.49%)
Apr 28, 2009 7.952 8.313 7.809 8.125 574,112 +0.05(+0.57%)
Apr 27, 2009 8.417 8.417 7.921 8.079 863,657 -0.37(-4.37%)
Apr 24, 2009 8.436 8.675 8.329 8.448 1,244,620 +0.13(+1.62%)
Apr 23, 2009 8.640 8.660 8.148 8.313 1,029,380 -0.39(-4.51%)
Apr 22, 2009 8.494 9.021 8.367 8.706 774,238 -0.02(-0.18%)
Apr 21, 2009 8.367 8.902 8.348 8.721 860,805 -0.10(-1.09%)
Apr 20, 2009 9.040 9.040 8.686 8.817 596,017 -0.52(-5.56%)
Apr 17, 2009 9.302 9.429 9.152 9.337 576,696 +0.05(+0.50%)
Apr 16, 2009 9.013 9.398 8.898 9.290 786,484 +0.41(+4.59%)
Apr 15, 2009 8.486 8.925 8.486 8.883 771,098 +0.35(+4.10%)
Apr 14, 2009 8.863 9.144 8.471 8.533 1,171,468 -0.48(-5.29%)
Apr 13, 2009 9.206 9.275 8.883 9.010 572,583 -0.37(-3.94%)
Apr 09, 2009 8.967 9.456 8.952 9.379 621,705 +0.67(+7.73%)
Apr 08, 2009 8.513 8.733 8.486 8.706 489,923 +0.23(+2.72%)
Apr 07, 2009 8.833 8.940 8.340 8.475 824,753 -0.52(-5.81%)
Apr 06, 2009 9.063 9.148 8.783 8.998 454,246 -0.23(-2.50%)
Apr 03, 2009 9.260 9.425 9.071 9.229 449,424 -0.08(-0.91%)
Apr 02, 2009 8.860 9.556 8.806 9.313 651,464 +0.74(+8.61%)
Apr 01, 2009 8.136 8.783 8.136 8.575 521,156 +0.23(+2.77%)
Mar 31, 2009 8.156 8.636 7.940 8.344 701,248 +0.33(+4.18%)
Mar 30, 2009 8.194 8.248 7.835 8.009 609,841 -0.93(-10.45%)
Mar 26, 2009 8.467 8.987 8.448 8.944 562,370 +0.65(+7.84%)
Mar 25, 2009 8.336 8.679 7.956 8.294 455,652 +0.05(+0.61%)
Mar 24, 2009 8.486 8.486 8.217 8.244 496,575 -0.25(-2.94%)
Mar 23, 2009 8.290 8.494 8.225 8.494 551,252 +0.74(+9.58%)
Mar 20, 2009 8.125 8.175 7.671 7.752 627,195 -0.27(-3.31%)
Mar 19, 2009 8.048 8.221 7.929 8.017 558,479 +0.12(+1.56%)
Mar 18, 2009 7.536 8.036 7.382 7.894 617,325 +0.35(+4.59%)
Mar 17, 2009 7.332 7.552 7.252 7.548 646,922 +0.20(+2.72%)
Mar 16, 2009 7.502 7.721 7.298 7.348 435,013 -0.05(-0.62%)
Mar 13, 2009 7.167 7.463 7.121 7.394 0 +0.27(+3.84%)
Mar 12, 2009 6.863 7.148 6.663 7.121 601,232 +0.23(+3.29%)
Mar 11, 2009 6.801 7.005 6.682 6.894 378,261 +0.14(+2.11%)
Mar 10, 2009 6.413 6.801 6.413 6.751 757,287 +0.54(+8.67%)
Mar 09, 2009 6.294 6.509 6.159 6.213 569,552 -0.18(-2.83%)
Mar 06, 2009 6.378 6.609 6.240 6.394 0 -0.02(-0.30%)
Mar 05, 2009 6.744 6.898 6.382 6.413 304,042 -0.55(-7.90%)
Mar 04, 2009 6.678 7.140 6.621 6.963 758,273 +0.30(+4.50%)
Mar 02, 2009 6.786 6.867 6.632 6.663 1,026,201 -0.29(-4.15%)
Feb 27, 2009 6.744 7.236 6.744 6.951 0 +0.06(+0.84%)
Feb 26, 2009 7.105 7.125 6.832 6.894 600,980 -0.12(-1.65%)
Feb 25, 2009 7.305 7.305 6.878 7.009 625,869 -0.39(-5.25%)
Feb 24, 2009 7.217 7.513 7.008 7.398 703,791 +0.32(+4.57%)
Feb 23, 2009 7.794 7.863 7.013 7.075 803,685 -0.67(-8.69%)
Feb 20, 2009 7.848 7.886 7.413 7.748 0 -0.23(-2.94%)
Feb 19, 2009 7.925 8.263 7.925 7.982 583,244 +0.15(+1.92%)
Feb 18, 2009 8.079 8.167 7.775 7.832 797,740 -0.22(-2.68%)
Feb 17, 2009 8.263 8.271 7.879 8.048 808,627 -0.18(-2.24%)
Feb 13, 2009 8.444 8.625 8.182 8.233 0 -0.17(-2.01%)
Feb 12, 2009 8.152 8.409 7.886 8.402 660,505 +0.12(+1.39%)
Feb 11, 2009 8.325 8.559 8.154 8.286 581,583 +0.04(+0.47%)
Feb 10, 2009 9.063 9.279 8.136 8.248 937,377 -0.96(-10.41%)
Feb 09, 2009 9.133 9.364 9.052 9.206 830,246 +0.02(+0.17%)
Feb 06, 2009 7.925 9.210 7.925 9.190 1,482,831 +1.25(+15.69%)
Feb 05, 2009 7.856 8.194 7.625 7.944 542,081 -0.11(-1.34%)
Feb 04, 2009 8.175 8.379 7.971 8.052 613,483 -0.10(-1.18%)
Feb 03, 2009 7.982 8.217 7.829 8.148 592,669 +0.28(+3.52%)
Feb 02, 2009 7.640 7.917 7.432 7.871 732,382 +0.13(+1.69%)
Jan 30, 2009 8.206 8.236 7.640 7.740 0 -0.32(-4.01%)
Jan 29, 2009 8.348 8.390 8.013 8.063 465,330 -0.43(-5.12%)
Jan 28, 2009 8.333 8.575 8.279 8.498 566,472 +0.30(+3.71%)
Jan 27, 2009 8.094 8.367 8.044 8.194 435,033 +0.16(+1.96%)
Jan 26, 2009 8.063 8.336 7.909 8.036 608,438 -0.03(-0.43%)
Jan 23, 2009 7.832 8.136 7.636 8.071 1,425,988 +0.01(+0.14%)
Jan 22, 2009 8.136 8.286 7.829 8.059 713,312 -0.27(-3.23%)
Jan 21, 2009 8.175 8.367 7.956 8.329 1,185,477 +0.30(+3.79%)
Jan 20, 2009 8.806 8.875 7.971 8.025 1,283,286 -0.90(-10.09%)
Jan 16, 2009 8.975 9.083 8.459 8.925 0 -0.03(-0.34%)
Jan 15, 2009 8.667 9.029 8.294 8.956 710,596 +0.27(+3.10%)
Jan 14, 2009 8.683 8.890 8.548 8.686 1,016,271 -0.16(-1.83%)
Jan 13, 2009 8.671 8.898 8.563 8.848 694,875 +0.17(+1.91%)
Jan 12, 2009 8.802 8.879 8.586 8.683 719,938 -0.16(-1.83%)
Jan 09, 2009 9.444 9.444 8.783 8.844 764,605 -0.69(-7.22%)
Jan 08, 2009 9.275 9.621 9.160 9.533 720,237 +0.23(+2.48%)
Jan 07, 2009 9.506 9.598 9.137 9.302 889,919 -0.42(-4.35%)
Jan 06, 2009 9.741 10.10 9.629 9.725 947,578 +0.06(+0.64%)
Jan 05, 2009 9.648 9.910 9.406 9.664 614,819 +0.00(+0.04%)
Jan 02, 2009 9.679 9.771 9.498 9.660 0 +0.01(+0.12%)
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.