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

Mastec Inc (NY: MTZ )

107.33 +0.88 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2008 8.320 8.350 7.800 8.190 915,630 +0.41(+5.27%)
Apr 29, 2008 7.890 7.890 7.550 7.780 328,703 -0.09(-1.14%)
Apr 28, 2008 7.880 7.900 7.560 7.870 353,038 -0.03(-0.38%)
Apr 25, 2008 7.770 7.990 7.620 7.900 201,810 +0.18(+2.33%)
Apr 24, 2008 7.480 7.750 7.210 7.720 240,194 +0.27(+3.62%)
Apr 23, 2008 7.320 7.540 7.320 7.450 164,095 +0.08(+1.09%)
Apr 22, 2008 7.750 7.840 7.180 7.370 301,997 -0.35(-4.53%)
Apr 21, 2008 7.500 7.840 7.500 7.720 243,869 +0.17(+2.25%)
Apr 18, 2008 8.040 8.220 7.390 7.550 696,226 -0.49(-6.09%)
Apr 17, 2008 8.080 8.150 7.960 8.040 584,128 -0.08(-0.99%)
Apr 16, 2008 8.110 8.190 8.000 8.120 480,417 +0.07(+0.87%)
Apr 15, 2008 8.040 8.070 7.920 8.050 218,242 +0.05(+0.63%)
Apr 14, 2008 8.080 8.180 7.990 8.000 238,525 -0.08(-0.99%)
Apr 11, 2008 8.300 8.360 8.070 8.080 240,100 -0.30(-3.58%)
Apr 10, 2008 7.980 8.400 7.890 8.380 297,000 +0.41(+5.14%)
Apr 09, 2008 8.130 8.380 7.910 7.970 427,300 -0.17(-2.09%)
Apr 08, 2008 8.270 8.270 8.100 8.140 177,500 -0.21(-2.51%)
Apr 07, 2008 8.560 8.630 8.230 8.350 118,969 -0.17(-2.00%)
Apr 04, 2008 8.490 8.600 8.370 8.520 231,600 +0.00(+0.00%)
Apr 03, 2008 8.440 8.550 8.350 8.520 167,100 +0.02(+0.24%)
Apr 02, 2008 8.410 8.700 8.300 8.500 268,000 +0.14(+1.67%)
Apr 01, 2008 8.240 8.370 8.120 8.360 350,805 +0.15(+1.83%)
Mar 31, 2008 8.370 8.460 7.870 8.210 382,936 -0.11(-1.32%)
Mar 28, 2008 8.600 8.670 8.300 8.320 399,100 -0.28(-3.26%)
Mar 27, 2008 8.650 8.895 8.540 8.600 434,800 +0.01(+0.12%)
Mar 26, 2008 8.500 8.660 8.450 8.590 314,700 +0.10(+1.18%)
Mar 25, 2008 8.270 8.490 8.150 8.490 339,700 +0.21(+2.54%)
Mar 24, 2008 8.100 8.320 8.000 8.280 369,100 +0.24(+2.99%)
Mar 21, 2008 7.070 8.110 7.070 8.040 748,100 +0.00(+0.00%)
Mar 20, 2008 7.070 8.110 7.070 8.040 748,100 +0.30(+3.88%)
Mar 19, 2008 8.020 8.230 7.740 7.740 158,200 -0.43(-5.26%)
Mar 18, 2008 7.710 8.180 7.710 8.170 222,400 +0.62(+8.21%)
Mar 17, 2008 7.490 7.830 7.410 7.550 173,400 -0.15(-1.95%)
Mar 14, 2008 8.140 8.210 7.560 7.700 304,800 -0.38(-4.70%)
Mar 13, 2008 7.900 8.100 7.710 8.080 367,500 +0.15(+1.89%)
Mar 12, 2008 8.070 8.140 7.870 7.930 247,169 -0.16(-1.98%)
Mar 11, 2008 7.780 8.140 7.710 8.090 290,500 +0.54(+7.15%)
Mar 10, 2008 7.890 7.890 7.550 7.550 148,800 -0.27(-3.45%)
Mar 07, 2008 7.700 8.000 7.600 7.820 169,100 +0.03(+0.39%)
Mar 06, 2008 7.930 8.000 7.700 7.790 193,200 -0.16(-2.01%)
Mar 05, 2008 8.100 8.180 7.831 7.950 247,100 -0.06(-0.75%)
Mar 04, 2008 8.090 8.140 7.890 8.010 320,300 -0.18(-2.20%)
Mar 03, 2008 8.700 8.710 8.170 8.190 322,500 -0.52(-5.97%)
Feb 29, 2008 8.550 8.830 8.370 8.710 502,300 +0.16(+1.87%)
Feb 28, 2008 7.560 9.070 7.560 8.550 887,103 +0.57(+7.14%)
Feb 27, 2008 7.980 8.440 7.920 7.980 1,029,806 -0.11(-1.36%)
Feb 26, 2008 8.010 8.250 7.920 8.090 262,700 +0.04(+0.50%)
Feb 25, 2008 8.090 8.150 7.850 8.050 155,500 +0.04(+0.50%)
Feb 22, 2008 7.990 8.050 7.700 8.010 180,600 +0.04(+0.50%)
Feb 21, 2008 7.990 8.300 7.910 7.970 279,000 +0.05(+0.63%)
Feb 20, 2008 7.880 8.110 7.750 7.920 281,400 +0.00(+0.00%)
Feb 19, 2008 7.850 8.070 7.810 7.920 469,100 +0.20(+2.59%)
Feb 18, 2008 7.770 7.770 7.480 7.720 0 +0.00(+0.00%)
Feb 15, 2008 7.770 7.770 7.480 7.720 321,700 -0.12(-1.53%)
Feb 14, 2008 7.660 7.910 7.550 7.840 440,756 +0.21(+2.75%)
Feb 13, 2008 7.160 7.730 7.110 7.630 675,930 +0.51(+7.16%)
Feb 12, 2008 7.620 7.980 6.960 7.120 1,198,270 -1.38(-16.24%)
Feb 11, 2008 8.080 8.710 7.930 8.500 301,600 +0.41(+5.07%)
Feb 08, 2008 8.110 8.390 7.810 8.090 163,700 -0.06(-0.74%)
Feb 07, 2008 8.080 8.500 7.930 8.150 220,300 +0.04(+0.49%)
Feb 06, 2008 8.260 8.790 8.080 8.110 228,300 -0.07(-0.86%)
Feb 05, 2008 8.720 8.810 8.160 8.180 210,600 -0.70(-7.88%)
Feb 04, 2008 8.800 9.060 8.770 8.880 269,900 -0.02(-0.22%)
Feb 01, 2008 8.440 8.920 8.420 8.900 138,000 +0.55(+6.59%)
Jan 31, 2008 8.250 8.580 7.830 8.350 265,100 -0.07(-0.83%)
Jan 30, 2008 8.550 8.780 8.410 8.420 171,900 -0.21(-2.43%)
Jan 29, 2008 8.540 8.730 8.420 8.630 226,000 +0.13(+1.53%)
Jan 28, 2008 8.570 8.670 8.380 8.500 203,600 -0.07(-0.82%)
Jan 25, 2008 8.610 8.830 8.500 8.570 200,700 +0.13(+1.54%)
Jan 24, 2008 8.590 8.750 8.320 8.440 337,200 -0.01(-0.12%)
Jan 23, 2008 7.630 8.470 7.370 8.450 383,900 +0.62(+7.92%)
Jan 22, 2008 7.660 8.150 7.460 7.830 381,200 -0.17(-2.12%)
Jan 21, 2008 8.180 8.330 7.560 8.000 0 +0.00(+0.00%)
Jan 18, 2008 8.180 8.330 7.560 8.000 551,400 -0.24(-2.91%)
Jan 17, 2008 8.630 8.750 8.180 8.240 207,086 -0.38(-4.41%)
Jan 16, 2008 8.410 8.880 8.360 8.620 572,506 +0.17(+2.01%)
Jan 15, 2008 8.600 8.640 8.410 8.450 387,082 -0.33(-3.76%)
Jan 14, 2008 8.820 8.880 8.530 8.780 256,800 +0.00(+0.00%)
Jan 11, 2008 8.840 9.010 8.680 8.780 395,000 -0.12(-1.35%)
Jan 10, 2008 8.350 9.040 8.260 8.900 383,600 +0.43(+5.08%)
Jan 09, 2008 7.990 8.490 7.960 8.470 643,900 +0.47(+5.88%)
Jan 08, 2008 8.750 8.830 7.820 8.000 555,300 -0.69(-7.94%)
Jan 07, 2008 8.720 8.890 8.520 8.690 337,260 +0.06(+0.70%)
Jan 04, 2008 9.460 9.460 8.620 8.630 260,254 -0.94(-9.82%)
Jan 03, 2008 9.540 9.690 9.430 9.570 362,044 +0.06(+0.63%)
Jan 02, 2008 10.12 10.32 9.490 9.510 352,598 -0.66(-6.49%)
Jan 01, 2008 10.12 10.32 10.11 10.17 0 +0.00(+0.00%)
Dec 31, 2007 10.12 10.32 10.11 10.17 220,636 -0.07(-0.68%)
Dec 28, 2007 10.15 10.32 10.05 10.24 253,600 +0.09(+0.89%)
Dec 27, 2007 10.37 10.46 9.900 10.15 313,200 -0.33(-3.15%)
Dec 26, 2007 10.31 10.50 10.30 10.48 219,100 +0.19(+1.85%)
Dec 24, 2007 10.29 10.33 10.18 10.29 140,300 +0.11(+1.08%)
Dec 21, 2007 10.15 10.24 10.08 10.18 569,900 +0.18(+1.80%)
Dec 20, 2007 9.880 10.04 9.830 10.00 283,500 +0.01(+0.10%)
Dec 19, 2007 9.810 10.04 9.760 9.990 387,800 +0.14(+1.42%)
Dec 18, 2007 9.980 10.12 9.730 9.850 726,100 -0.03(-0.30%)
Dec 17, 2007 10.07 10.25 9.880 9.880 412,700 -0.30(-2.95%)
Dec 14, 2007 10.30 10.40 9.980 10.18 348,900 -0.31(-2.96%)
Dec 13, 2007 10.50 10.70 10.21 10.49 445,000 -0.15(-1.41%)
Dec 12, 2007 10.78 10.94 10.36 10.64 460,875 +0.13(+1.24%)
Dec 11, 2007 10.93 11.10 10.48 10.51 495,200 -0.37(-3.40%)
Dec 10, 2007 10.70 10.98 10.59 10.88 272,500 +0.16(+1.49%)
Dec 07, 2007 10.72 10.87 10.60 10.72 203,300 +0.00(+0.00%)
Dec 06, 2007 10.09 10.76 9.980 10.72 593,100 +0.62(+6.14%)
Dec 05, 2007 9.930 10.30 9.910 10.10 344,300 +0.33(+3.38%)
Dec 04, 2007 10.04 10.08 9.700 9.770 330,700 -0.31(-3.08%)
Dec 03, 2007 10.05 10.35 9.960 10.08 354,400 -0.03(-0.30%)
Nov 30, 2007 9.930 10.24 9.860 10.11 360,000 +0.35(+3.59%)
Nov 29, 2007 9.660 9.890 9.490 9.760 211,400 +0.09(+0.93%)
Nov 28, 2007 9.230 9.670 9.210 9.670 353,800 +0.44(+4.77%)
Nov 27, 2007 9.310 9.340 8.930 9.230 283,000 -0.07(-0.75%)
Nov 26, 2007 9.580 9.650 9.260 9.300 224,300 -0.29(-3.02%)
Nov 23, 2007 9.480 9.660 9.220 9.590 149,000 +0.15(+1.59%)
Nov 21, 2007 9.610 9.750 9.390 9.440 213,200 -0.21(-2.18%)
Nov 20, 2007 9.430 9.690 9.370 9.650 285,800 +0.20(+2.12%)
Nov 19, 2007 9.780 9.780 9.380 9.450 263,100 -0.42(-4.26%)
Nov 16, 2007 9.730 9.900 9.350 9.870 353,800 +0.17(+1.75%)
Nov 15, 2007 9.960 10.50 9.650 9.700 966,020 -0.33(-3.29%)
Nov 14, 2007 9.230 10.24 9.210 10.03 1,660,600 +0.83(+9.02%)
Nov 13, 2007 8.940 9.280 8.810 9.200 1,298,200 +0.33(+3.72%)
Nov 12, 2007 9.870 9.870 8.680 8.870 904,800 -0.86(-8.84%)
Nov 09, 2007 9.650 9.870 9.450 9.730 601,600 -0.07(-0.71%)
Nov 08, 2007 10.30 10.30 9.410 9.800 1,200,100 -0.38(-3.73%)
Nov 07, 2007 12.30 12.30 10.01 10.18 3,002,900 -3.94(-27.90%)
Nov 06, 2007 13.72 14.22 13.60 14.12 216,900 +0.50(+3.67%)
Nov 05, 2007 14.10 14.21 13.47 13.62 435,400 -0.79(-5.48%)
Nov 02, 2007 14.80 14.92 13.80 14.41 434,800 -0.18(-1.23%)
Nov 01, 2007 15.39 15.41 14.57 14.59 411,600 -1.20(-7.60%)
Oct 31, 2007 15.22 16.00 15.17 15.79 609,800 +0.61(+4.02%)
Oct 30, 2007 15.18 15.29 14.87 15.18 192,700 -0.10(-0.65%)
Oct 29, 2007 15.28 15.47 14.90 15.28 180,100 +0.16(+1.06%)
Oct 26, 2007 14.40 15.26 14.32 15.12 229,200 +0.47(+3.21%)
Oct 25, 2007 14.73 14.91 14.34 14.65 190,700 -0.06(-0.41%)
Oct 24, 2007 14.75 15.00 14.21 14.71 294,200 -0.18(-1.21%)
Oct 23, 2007 14.85 15.00 14.48 14.89 294,200 +0.12(+0.81%)
Oct 22, 2007 14.25 14.85 14.07 14.77 209,200 +0.45(+3.14%)
Oct 19, 2007 14.97 14.98 14.27 14.32 229,800 -0.68(-4.53%)
Oct 18, 2007 15.27 15.39 14.85 15.00 179,600 -0.40(-2.60%)
Oct 17, 2007 15.50 15.50 15.12 15.40 252,600 +0.10(+0.65%)
Oct 16, 2007 14.99 15.43 14.90 15.30 175,000 +0.28(+1.86%)
Oct 15, 2007 15.36 15.39 14.78 15.02 271,200 -0.34(-2.21%)
Oct 12, 2007 15.02 15.54 14.95 15.36 143,200 +0.33(+2.20%)
Oct 11, 2007 15.45 15.67 14.94 15.03 268,300 -0.37(-2.40%)
Oct 10, 2007 15.35 15.44 15.25 15.40 451,500 +0.01(+0.06%)
Oct 09, 2007 15.23 15.54 15.21 15.39 265,500 +0.17(+1.12%)
Oct 08, 2007 15.40 15.40 14.83 15.22 127,400 -0.25(-1.62%)
Oct 05, 2007 15.22 15.54 15.02 15.47 294,700 +0.46(+3.06%)
Oct 04, 2007 15.00 15.14 14.74 15.01 152,500 +0.04(+0.27%)
Oct 03, 2007 14.93 15.30 14.79 14.97 252,200 -0.11(-0.73%)
Oct 02, 2007 15.14 15.20 14.71 15.08 519,700 -0.02(-0.13%)
Oct 01, 2007 14.00 15.10 14.00 15.10 650,700 +1.03(+7.32%)
Sep 28, 2007 14.09 14.19 13.92 14.07 301,000 +0.00(+0.00%)
Sep 27, 2007 14.00 14.08 13.85 14.07 407,700 +0.14(+1.01%)
Sep 26, 2007 13.66 13.95 13.50 13.93 185,800 +0.39(+2.88%)
Sep 25, 2007 13.40 13.59 13.08 13.54 226,900 +0.10(+0.74%)
Sep 24, 2007 13.57 13.82 13.40 13.44 325,100 +0.09(+0.67%)
Sep 21, 2007 13.00 13.49 12.89 13.35 656,700 +0.34(+2.61%)
Sep 20, 2007 13.35 13.35 12.95 13.01 315,300 -0.37(-2.77%)
Sep 19, 2007 13.63 13.63 13.08 13.38 330,800 -0.16(-1.18%)
Sep 18, 2007 12.96 13.54 12.78 13.54 419,800 +0.64(+4.96%)
Sep 17, 2007 12.74 12.95 12.63 12.90 629,700 +0.15(+1.18%)
Sep 14, 2007 12.86 12.92 12.44 12.75 687,800 -0.11(-0.86%)
Sep 13, 2007 12.97 13.17 12.80 12.86 427,100 -0.07(-0.54%)
Sep 12, 2007 13.17 13.19 12.81 12.93 292,800 -0.29(-2.19%)
Sep 11, 2007 13.17 13.50 13.00 13.22 383,800 +0.05(+0.38%)
Sep 10, 2007 13.61 13.61 12.84 13.17 451,000 -0.34(-2.52%)
Sep 07, 2007 13.48 13.66 12.98 13.51 611,400 -0.32(-2.31%)
Sep 06, 2007 12.56 13.98 12.75 13.83 1,164,100 +1.27(+10.11%)
Sep 05, 2007 14.00 14.00 12.02 12.56 2,146,300 -2.40(-16.04%)
Sep 04, 2007 14.82 15.07 14.63 14.96 318,500 +0.18(+1.22%)
Aug 31, 2007 14.67 14.90 14.34 14.78 288,700 +0.35(+2.43%)
Aug 30, 2007 14.50 14.69 14.30 14.43 200,900 -0.27(-1.84%)
Aug 29, 2007 14.07 14.73 14.07 14.70 168,400 +0.73(+5.23%)
Aug 28, 2007 14.81 14.84 13.93 13.97 241,300 -0.96(-6.43%)
Aug 27, 2007 14.90 15.08 14.75 14.93 175,600 +0.03(+0.20%)
Aug 24, 2007 14.56 14.93 14.46 14.90 221,400 +0.34(+2.34%)
Aug 23, 2007 14.67 14.99 14.46 14.56 241,900 -0.11(-0.75%)
Aug 22, 2007 14.78 14.80 14.28 14.67 231,400 -0.03(-0.20%)
Aug 21, 2007 14.72 14.76 14.59 14.70 138,500 -0.02(-0.14%)
Aug 20, 2007 15.15 15.15 14.20 14.72 350,800 -0.43(-2.84%)
Aug 17, 2007 15.50 15.50 14.97 15.15 446,400 +0.03(+0.20%)
Aug 16, 2007 15.17 15.38 13.97 15.12 557,200 -0.05(-0.33%)
Aug 15, 2007 15.23 15.72 15.00 15.17 789,700 -0.13(-0.85%)
Aug 14, 2007 15.25 15.40 14.85 15.30 453,600 +0.04(+0.26%)
Aug 13, 2007 15.10 16.02 14.96 15.26 1,038,900 +0.16(+1.06%)
Aug 10, 2007 14.14 15.10 14.02 15.10 771,000 +0.98(+6.94%)
Aug 09, 2007 14.48 14.51 13.20 14.12 722,700 -0.36(-2.49%)
Aug 08, 2007 14.65 15.26 14.18 14.48 583,400 +0.00(+0.00%)
Aug 07, 2007 15.24 15.13 14.01 14.48 377,500 -0.76(-4.99%)
Aug 06, 2007 14.77 15.28 14.18 15.24 508,808 +0.64(+4.38%)
Aug 03, 2007 14.74 15.10 14.34 14.60 681,600 +0.13(+0.90%)
Aug 02, 2007 13.91 14.58 13.77 14.47 547,500 +0.56(+4.03%)
Aug 01, 2007 13.69 14.17 13.48 13.91 326,500 +0.24(+1.76%)
Jul 31, 2007 14.30 14.39 13.61 13.67 323,700 -0.43(-3.05%)
Jul 30, 2007 13.77 14.24 13.62 14.10 292,500 +0.28(+2.03%)
Jul 27, 2007 14.05 14.23 13.79 13.82 395,400 -0.32(-2.26%)
Jul 26, 2007 14.25 14.40 13.82 14.14 412,600 -0.40(-2.75%)
Jul 25, 2007 14.61 14.62 14.23 14.54 652,000 -0.01(-0.07%)
Jul 24, 2007 15.15 15.24 14.49 14.55 282,100 -0.85(-5.52%)
Jul 23, 2007 15.23 15.48 15.10 15.40 186,900 +0.27(+1.78%)
Jul 20, 2007 15.75 15.79 15.02 15.13 276,300 -0.67(-4.24%)
Jul 19, 2007 15.47 15.85 15.45 15.80 180,000 +0.40(+2.60%)
Jul 18, 2007 15.51 15.55 15.19 15.40 176,500 -0.19(-1.22%)
Jul 17, 2007 15.72 15.87 15.56 15.59 128,800 -0.04(-0.26%)
Jul 16, 2007 15.66 15.78 15.50 15.63 203,200 -0.12(-0.76%)
Jul 13, 2007 15.78 15.85 15.61 15.75 179,200 -0.02(-0.13%)
Jul 12, 2007 15.61 15.89 15.57 15.77 251,400 +0.28(+1.81%)
Jul 11, 2007 15.38 15.71 15.26 15.49 341,600 +0.13(+0.85%)
Jul 10, 2007 16.07 16.07 15.33 15.36 433,400 -0.71(-4.42%)
Jul 09, 2007 15.81 16.10 15.45 16.07 287,700 +0.32(+2.03%)
Jul 06, 2007 15.68 15.75 15.52 15.75 266,500 +0.08(+0.51%)
Jul 05, 2007 15.75 15.79 15.63 15.67 600,400 -0.08(-0.51%)
Jul 03, 2007 15.87 15.89 15.73 15.75 307,500 -0.16(-1.01%)
Jul 02, 2007 15.93 15.95 15.76 15.91 577,500 +0.09(+0.57%)
Jun 29, 2007 16.00 16.08 15.70 15.82 599,000 -0.16(-1.00%)
Jun 28, 2007 15.77 16.25 15.77 15.98 733,700 +0.22(+1.40%)
Jun 27, 2007 15.41 15.81 15.13 15.76 560,500 +0.35(+2.27%)
Jun 26, 2007 15.27 15.75 15.26 15.41 735,500 +0.14(+0.92%)
Jun 25, 2007 14.89 15.42 14.78 15.27 848,100 +0.38(+2.55%)
Jun 22, 2007 15.32 15.34 14.80 14.89 875,200 -0.50(-3.25%)
Jun 21, 2007 15.00 15.50 14.81 15.39 1,205,400 +0.36(+2.40%)
Jun 20, 2007 14.62 15.05 14.58 15.03 996,300 +0.42(+2.87%)
Jun 19, 2007 14.10 14.64 14.01 14.61 578,500 +0.50(+3.54%)
Jun 18, 2007 14.00 14.15 13.91 14.11 283,700 +0.08(+0.57%)
Jun 15, 2007 14.17 14.50 14.00 14.03 570,300 +0.13(+0.94%)
Jun 14, 2007 13.76 13.97 13.63 13.90 679,500 +0.12(+0.87%)
Jun 13, 2007 13.80 13.97 13.73 13.78 332,700 +0.03(+0.22%)
Jun 12, 2007 13.69 13.90 13.62 13.75 620,500 -0.06(-0.43%)
Jun 11, 2007 13.60 13.93 13.56 13.81 354,300 +0.20(+1.47%)
Jun 08, 2007 13.39 13.69 13.19 13.61 719,400 +0.20(+1.49%)
Jun 07, 2007 13.65 13.74 13.41 13.41 378,100 -0.30(-2.19%)
Jun 06, 2007 13.74 13.74 13.59 13.71 390,400 -0.05(-0.36%)
Jun 05, 2007 13.59 13.79 13.54 13.76 436,800 +0.08(+0.58%)
Jun 04, 2007 13.52 13.70 13.51 13.68 256,100 +0.14(+1.03%)
Jun 01, 2007 13.68 13.78 13.47 13.54 531,900 -0.05(-0.37%)
May 31, 2007 13.78 13.99 13.40 13.59 301,400 -0.14(-1.02%)
May 30, 2007 13.62 13.74 13.25 13.73 249,750 +0.01(+0.07%)
May 29, 2007 13.67 13.87 13.56 13.72 363,467 +0.07(+0.51%)
May 25, 2007 13.70 13.80 13.53 13.65 194,600 +0.04(+0.29%)
May 24, 2007 13.60 13.82 13.50 13.61 565,400 +0.03(+0.22%)
May 23, 2007 13.11 13.74 13.11 13.58 626,000 +0.52(+3.98%)
May 22, 2007 13.05 13.17 12.95 13.06 314,400 +0.01(+0.08%)
May 21, 2007 12.63 13.17 12.60 13.05 760,400 +0.44(+3.49%)
May 18, 2007 12.50 12.68 12.35 12.61 401,700 +0.11(+0.88%)
May 17, 2007 12.50 12.53 12.38 12.50 289,900 -0.02(-0.16%)
May 16, 2007 12.27 12.54 12.27 12.52 572,400 +0.27(+2.20%)
May 15, 2007 12.40 12.50 12.24 12.25 284,900 -0.16(-1.29%)
May 14, 2007 12.51 12.65 12.35 12.41 234,400 -0.14(-1.12%)
May 11, 2007 12.52 12.55 12.43 12.55 209,600 +0.14(+1.13%)
May 10, 2007 12.53 12.60 12.40 12.41 248,900 -0.22(-1.74%)
May 09, 2007 12.55 12.77 12.35 12.63 465,100 +0.06(+0.48%)
May 08, 2007 12.54 12.63 11.68 12.57 377,050 -0.01(-0.08%)
May 07, 2007 12.73 12.90 12.56 12.58 151,315 -0.15(-1.18%)
May 04, 2007 12.73 12.87 12.51 12.73 391,400 +0.13(+1.03%)
May 03, 2007 11.85 12.67 11.81 12.60 1,074,000 +0.73(+6.15%)
May 02, 2007 11.63 12.01 11.62 11.87 273,100 +0.25(+2.15%)
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.