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

Mastec Inc (NY: MTZ )

112.25 +0.86 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
May 01, 2008 8.150 8.640 8.070 8.550 705,447 +0.36(+4.40%)
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%)
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.