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 (%)
Aug 31, 2004 5.680 5.700 5.150 5.410 315,300 -0.32(-5.58%)
Aug 30, 2004 5.930 5.930 5.620 5.730 109,300 -0.10(-1.72%)
Aug 27, 2004 5.640 5.900 5.550 5.830 164,900 +0.29(+5.23%)
Aug 26, 2004 5.870 5.870 5.500 5.540 107,800 -0.31(-5.30%)
Aug 25, 2004 5.870 5.900 5.770 5.850 102,600 +0.02(+0.34%)
Aug 24, 2004 5.860 5.980 5.610 5.830 208,000 -0.01(-0.17%)
Aug 23, 2004 6.090 6.150 5.510 5.840 365,000 -0.21(-3.47%)
Aug 20, 2004 6.020 6.200 5.750 6.050 413,700 -0.15(-2.42%)
Aug 19, 2004 5.750 6.520 5.600 6.200 379,100 +0.45(+7.83%)
Aug 18, 2004 5.150 5.850 5.100 5.750 324,300 +0.71(+14.09%)
Aug 17, 2004 5.850 5.900 4.760 5.040 781,800 -0.80(-13.70%)
Aug 16, 2004 5.600 5.930 5.600 5.840 141,000 +0.27(+4.85%)
Aug 13, 2004 5.600 5.710 5.330 5.570 194,600 -0.16(-2.79%)
Aug 12, 2004 5.490 5.890 5.420 5.730 330,300 +0.10(+1.78%)
Aug 11, 2004 5.700 5.700 5.290 5.630 248,600 -0.07(-1.23%)
Aug 10, 2004 5.460 5.840 5.380 5.700 118,700 +0.26(+4.78%)
Aug 09, 2004 5.520 5.550 5.400 5.440 96,900 +0.02(+0.37%)
Aug 06, 2004 5.620 5.650 5.380 5.420 200,000 -0.30(-5.24%)
Aug 05, 2004 5.720 5.880 5.710 5.720 115,100 +0.00(+0.00%)
Aug 04, 2004 5.710 5.810 5.400 5.720 177,400 -0.08(-1.38%)
Aug 03, 2004 5.960 6.030 5.800 5.800 157,600 -0.16(-2.68%)
Aug 02, 2004 6.240 6.250 5.800 5.960 357,600 -0.28(-4.49%)
Jul 30, 2004 4.540 6.290 4.500 6.240 785,000 +1.77(+39.60%)
Jul 29, 2004 4.360 4.590 4.290 4.470 81,700 +0.01(+0.22%)
Jul 28, 2004 4.400 4.460 4.260 4.460 147,900 +0.00(+0.00%)
Jul 27, 2004 4.150 4.470 4.150 4.460 114,800 +0.26(+6.19%)
Jul 26, 2004 4.500 4.530 4.130 4.200 71,500 -0.20(-4.55%)
Jul 23, 2004 4.600 4.700 4.250 4.400 104,900 -0.28(-5.98%)
Jul 22, 2004 4.650 4.800 4.520 4.680 94,900 +0.03(+0.65%)
Jul 21, 2004 4.550 5.070 4.550 4.650 279,700 +0.17(+3.79%)
Jul 20, 2004 4.340 4.600 4.160 4.480 171,900 +0.23(+5.41%)
Jul 19, 2004 4.290 4.300 4.180 4.250 51,700 +0.04(+0.95%)
Jul 16, 2004 4.170 4.340 4.110 4.210 125,200 +0.05(+1.20%)
Jul 15, 2004 4.340 4.340 4.110 4.160 198,500 -0.10(-2.35%)
Jul 14, 2004 4.260 4.340 4.200 4.260 121,900 -0.07(-1.62%)
Jul 13, 2004 4.370 4.450 4.210 4.330 244,200 -0.06(-1.37%)
Jul 12, 2004 4.370 4.450 4.260 4.390 118,500 -0.10(-2.23%)
Jul 09, 2004 4.600 4.620 4.360 4.490 106,400 -0.01(-0.22%)
Jul 08, 2004 4.720 4.720 4.500 4.500 277,200 -0.31(-6.44%)
Jul 07, 2004 4.900 4.980 4.670 4.810 373,400 -0.09(-1.84%)
Jul 06, 2004 4.940 5.040 4.800 4.900 177,600 -0.20(-3.92%)
Jul 02, 2004 4.980 5.160 4.760 5.100 413,800 +0.07(+1.39%)
Jul 01, 2004 5.450 5.540 4.960 5.030 218,500 -0.40(-7.37%)
Jun 30, 2004 5.370 5.540 5.370 5.430 174,000 +0.05(+0.93%)
Jun 29, 2004 5.270 5.440 5.230 5.380 132,700 +0.13(+2.48%)
Jun 28, 2004 5.350 5.590 5.230 5.250 279,900 -0.06(-1.13%)
Jun 25, 2004 5.470 5.550 5.260 5.310 474,500 -0.16(-2.93%)
Jun 24, 2004 4.740 5.650 4.670 5.470 632,100 +0.83(+17.89%)
Jun 23, 2004 4.280 4.900 4.120 4.640 846,900 +0.57(+14.00%)
Jun 22, 2004 3.970 4.160 3.940 4.070 205,900 +0.09(+2.26%)
Jun 21, 2004 3.900 4.010 3.900 3.980 110,200 +0.05(+1.27%)
Jun 18, 2004 3.960 4.060 3.930 3.930 151,500 -0.03(-0.76%)
Jun 17, 2004 3.930 3.980 3.870 3.960 84,500 +0.08(+2.06%)
Jun 16, 2004 4.070 4.070 3.800 3.880 348,600 -0.20(-4.90%)
Jun 15, 2004 3.960 4.080 3.860 4.080 125,000 +0.22(+5.70%)
Jun 14, 2004 4.200 4.200 3.850 3.860 243,800 -0.33(-7.88%)
Jun 10, 2004 4.300 4.320 4.110 4.190 136,000 +0.08(+1.95%)
Jun 09, 2004 4.370 4.410 4.060 4.110 141,500 -0.32(-7.22%)
Jun 08, 2004 4.400 4.460 4.350 4.430 217,100 +0.02(+0.45%)
Jun 07, 2004 4.290 4.440 4.250 4.410 212,200 +0.13(+3.04%)
Jun 04, 2004 4.230 4.280 4.180 4.280 256,400 +0.10(+2.39%)
Jun 03, 2004 4.120 4.250 4.050 4.180 173,100 +0.07(+1.70%)
Jun 02, 2004 4.230 4.230 4.030 4.110 84,100 -0.11(-2.61%)
Jun 01, 2004 4.200 4.240 4.090 4.220 72,800 -0.05(-1.17%)
May 28, 2004 4.160 4.290 4.120 4.270 137,100 +0.02(+0.47%)
May 27, 2004 4.500 4.640 4.140 4.250 198,400 -0.25(-5.56%)
May 26, 2004 4.380 4.600 4.310 4.500 212,400 +0.20(+4.65%)
May 25, 2004 4.030 4.300 4.010 4.300 181,800 +0.27(+6.70%)
May 24, 2004 4.140 4.170 4.000 4.030 255,300 -0.06(-1.47%)
May 21, 2004 4.110 4.150 4.000 4.090 247,700 -0.03(-0.73%)
May 20, 2004 4.090 4.120 4.030 4.120 78,100 -0.02(-0.48%)
May 19, 2004 4.030 4.200 4.010 4.140 195,200 +0.04(+0.98%)
May 18, 2004 4.210 4.300 4.010 4.100 299,100 -0.01(-0.24%)
May 17, 2004 4.200 4.250 4.050 4.110 204,200 -0.15(-3.52%)
May 14, 2004 4.300 4.380 4.000 4.260 576,700 -0.26(-5.75%)
May 13, 2004 4.170 4.820 4.110 4.520 597,500 +0.27(+6.35%)
May 12, 2004 3.990 4.280 3.630 4.250 1,232,100 +0.26(+6.52%)
May 11, 2004 4.950 4.950 3.760 3.990 1,630,500 -2.72(-40.54%)
May 07, 2004 7.160 7.190 6.700 6.710 241,900 -0.44(-6.15%)
May 06, 2004 7.030 7.270 7.020 7.150 406,100 -0.10(-1.38%)
May 05, 2004 7.430 7.480 7.140 7.250 556,500 -0.26(-3.46%)
May 04, 2004 7.250 7.700 7.240 7.510 373,200 +0.16(+2.18%)
May 03, 2004 7.200 7.610 7.180 7.350 253,800 +0.02(+0.27%)
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%)
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.