Skip to main content

Mohawk Industries (NY: MHK )

130.89 +1.97 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 47.61 48.25 46.30 47.31 1,596,235 +0.61(+1.31%)
Apr 29, 2009 47.10 47.82 45.75 46.70 1,631,726 +0.70(+1.52%)
Apr 28, 2009 45.30 47.58 44.69 46.00 2,108,748 +0.14(+0.31%)
Apr 27, 2009 48.06 49.00 45.54 45.86 4,139,177 -3.14(-6.41%)
Apr 24, 2009 41.78 51.24 41.49 49.00 11,328,822 +11.18(+29.56%)
Apr 23, 2009 37.96 40.35 36.18 37.82 2,380,519 +0.09(+0.24%)
Apr 22, 2009 34.24 38.85 34.23 37.73 2,489,071 +2.89(+8.30%)
Apr 21, 2009 33.67 34.90 32.25 34.84 1,456,411 +0.82(+2.41%)
Apr 20, 2009 35.74 35.93 32.99 34.02 1,512,993 -2.77(-7.53%)
Apr 17, 2009 34.72 36.95 34.20 36.79 1,911,801 +2.03(+5.84%)
Apr 16, 2009 33.58 35.27 32.80 34.76 1,281,331 +1.59(+4.79%)
Apr 15, 2009 30.89 34.16 30.82 33.17 1,364,077 +1.95(+6.25%)
Apr 14, 2009 31.88 32.78 30.56 31.22 867,772 -1.03(-3.19%)
Apr 13, 2009 32.26 32.52 31.15 32.25 1,697,698 -0.47(-1.44%)
Apr 09, 2009 31.19 33.06 31.17 32.72 1,853,129 +2.71(+9.03%)
Apr 08, 2009 30.85 31.21 29.67 30.01 1,608,628 -1.81(-5.69%)
Apr 07, 2009 33.11 33.52 30.80 31.82 1,734,479 -1.97(-5.83%)
Apr 06, 2009 33.49 34.51 32.87 33.79 940,079 -0.46(-1.34%)
Apr 03, 2009 33.24 34.52 32.75 34.25 1,026,657 +0.55(+1.63%)
Apr 02, 2009 30.91 34.23 30.57 33.70 2,191,855 +1.95(+6.14%)
Apr 01, 2009 29.34 31.98 29.01 31.75 1,307,843 +1.88(+6.29%)
Mar 31, 2009 29.83 30.45 28.98 29.87 1,039,758 +0.45(+1.53%)
Mar 30, 2009 31.27 31.73 28.74 29.42 1,816,842 -4.49(-13.24%)
Mar 26, 2009 29.25 34.35 29.25 33.91 3,634,383 +4.91(+16.93%)
Mar 25, 2009 27.18 31.28 27.18 29.00 2,968,423 +1.84(+6.77%)
Mar 24, 2009 26.45 27.81 26.08 27.16 1,879,714 +0.23(+0.85%)
Mar 23, 2009 25.75 26.98 25.31 26.93 1,515,634 +3.14(+13.20%)
Mar 20, 2009 25.01 25.10 23.24 23.79 1,961,321 -1.04(-4.19%)
Mar 19, 2009 24.32 25.25 24.30 24.83 1,695,160 +0.71(+2.94%)
Mar 18, 2009 22.18 25.16 21.92 24.12 2,546,652 +1.93(+8.70%)
Mar 17, 2009 21.12 22.31 20.81 22.19 1,361,006 +0.99(+4.67%)
Mar 16, 2009 21.07 22.65 21.07 21.20 1,893,359 +0.39(+1.87%)
Mar 13, 2009 20.39 21.75 20.14 20.81 0 +0.48(+2.36%)
Mar 12, 2009 18.70 20.47 18.22 20.33 1,692,080 +1.25(+6.55%)
Mar 11, 2009 19.36 19.77 18.57 19.08 1,711,029 -0.13(-0.68%)
Mar 10, 2009 17.93 19.50 17.60 19.21 2,150,145 +2.10(+12.27%)
Mar 09, 2009 18.23 19.00 16.97 17.11 2,346,463 -1.13(-6.20%)
Mar 06, 2009 19.38 19.38 17.64 18.24 0 -0.71(-3.75%)
Mar 05, 2009 19.90 20.33 18.67 18.95 2,194,626 -1.46(-7.15%)
Mar 04, 2009 20.20 20.95 19.77 20.41 2,082,525 -0.69(-3.27%)
Mar 02, 2009 22.09 22.57 21.00 21.10 2,785,273 -1.49(-6.60%)
Feb 27, 2009 23.39 24.01 22.40 22.59 0 -1.16(-4.88%)
Feb 26, 2009 24.00 25.32 23.68 23.75 2,021,076 +0.17(+0.72%)
Feb 25, 2009 25.10 25.40 23.39 23.58 2,317,805 -1.66(-6.58%)
Feb 24, 2009 24.04 27.43 23.46 25.24 4,158,088 -1.41(-5.29%)
Feb 23, 2009 28.18 28.77 26.54 26.65 2,419,499 -1.72(-6.06%)
Feb 20, 2009 28.88 29.62 27.57 28.37 0 -1.19(-4.03%)
Feb 19, 2009 30.70 31.88 29.25 29.56 1,574,333 -0.78(-2.57%)
Feb 18, 2009 32.46 32.72 30.23 30.34 1,225,928 -1.80(-5.60%)
Feb 17, 2009 32.03 32.65 31.47 32.14 865,935 -1.13(-3.40%)
Feb 13, 2009 33.67 34.14 32.74 33.27 733,354 -0.20(-0.60%)
Feb 12, 2009 32.03 33.67 31.51 33.47 1,327,188 +0.54(+1.64%)
Feb 11, 2009 33.49 34.45 32.44 32.93 1,536,520 -0.51(-1.53%)
Feb 10, 2009 36.13 37.00 33.06 33.44 1,298,068 -3.08(-8.43%)
Feb 09, 2009 36.88 37.24 34.82 36.52 1,267,102 -0.39(-1.06%)
Feb 06, 2009 34.05 37.25 33.89 36.91 1,734,368 +2.93(+8.62%)
Feb 05, 2009 32.41 34.23 31.90 33.98 1,456,139 +1.44(+4.43%)
Feb 04, 2009 33.66 33.99 32.24 32.54 955,266 -1.35(-3.98%)
Feb 03, 2009 31.79 34.49 31.48 33.89 1,394,329 +2.21(+6.98%)
Feb 02, 2009 31.56 32.46 30.96 31.68 1,244,670 -0.43(-1.34%)
Jan 30, 2009 34.79 34.81 31.94 32.11 0 -2.61(-7.52%)
Jan 29, 2009 37.11 37.11 34.49 34.72 1,498,107 -2.95(-7.83%)
Jan 28, 2009 36.26 38.85 35.77 37.67 1,197,084 +2.11(+5.93%)
Jan 27, 2009 34.75 35.92 34.48 35.56 900,531 +1.12(+3.25%)
Jan 26, 2009 34.47 35.49 33.87 34.44 1,135,392 +0.05(+0.15%)
Jan 23, 2009 33.73 35.29 33.11 34.39 893,031 -0.09(-0.26%)
Jan 22, 2009 35.28 35.87 33.50 34.48 1,080,783 -1.47(-4.09%)
Jan 21, 2009 35.08 35.97 34.10 35.95 930,309 +1.46(+4.23%)
Jan 20, 2009 37.17 37.44 34.24 34.49 1,030,986 -2.90(-7.76%)
Jan 16, 2009 37.88 38.31 35.89 37.39 0 +0.09(+0.24%)
Jan 15, 2009 38.10 38.10 35.00 37.30 1,416,268 -0.75(-1.97%)
Jan 14, 2009 38.73 38.73 37.48 38.05 995,874 -1.35(-3.43%)
Jan 13, 2009 39.50 40.65 39.10 39.40 1,077,633 -0.22(-0.56%)
Jan 12, 2009 40.64 40.94 39.21 39.62 1,096,497 -0.97(-2.39%)
Jan 09, 2009 42.48 43.16 40.54 40.59 1,180,609 -2.05(-4.81%)
Jan 08, 2009 43.27 43.40 41.75 42.64 1,627,015 -0.58(-1.34%)
Jan 07, 2009 44.71 44.76 42.99 43.22 1,205,702 -1.89(-4.19%)
Jan 06, 2009 45.01 46.05 44.65 45.11 903,880 +0.22(+0.49%)
Jan 05, 2009 43.77 45.01 43.41 44.89 982,977 +0.79(+1.79%)
Jan 02, 2009 43.01 44.26 41.64 44.10 0 +1.13(+2.63%)
Jan 01, 2009 41.82 43.20 41.29 42.97 0 +0.00(+0.00%)
Dec 31, 2008 41.82 43.20 41.29 42.97 795,210 +1.15(+2.75%)
Dec 30, 2008 40.94 41.84 40.27 41.82 609,817 +1.08(+2.65%)
Dec 29, 2008 40.97 41.76 39.71 40.74 775,549 -0.43(-1.04%)
Dec 26, 2008 40.19 41.35 39.72 41.17 0 +0.99(+2.46%)
Dec 24, 2008 40.20 40.47 39.73 40.18 458,293 +0.12(+0.30%)
Dec 23, 2008 41.13 41.99 39.74 40.06 1,228,613 -0.52(-1.28%)
Dec 22, 2008 42.60 42.60 39.60 40.58 1,284,454 -2.02(-4.74%)
Dec 19, 2008 42.30 42.73 40.21 42.60 2,360,292 +0.14(+0.33%)
Dec 18, 2008 40.37 42.49 39.73 42.46 1,922,231 +2.68(+6.74%)
Dec 17, 2008 37.59 40.00 36.72 39.78 1,439,154 +1.77(+4.66%)
Dec 16, 2008 35.17 38.08 35.17 38.01 834,122 +3.16(+9.07%)
Dec 15, 2008 35.84 36.48 33.97 34.85 885,665 -0.88(-2.46%)
Dec 12, 2008 33.55 36.98 32.62 35.73 0 +1.39(+4.05%)
Dec 11, 2008 36.89 37.20 33.31 34.34 1,111,704 -3.02(-8.08%)
Dec 10, 2008 36.44 37.51 36.08 37.36 634,738 +1.39(+3.86%)
Dec 09, 2008 36.38 37.65 35.75 35.97 991,659 -0.71(-1.94%)
Dec 08, 2008 36.69 38.49 35.66 36.68 1,194,016 +0.15(+0.41%)
Dec 05, 2008 32.72 36.56 32.00 36.53 0 +3.28(+9.86%)
Dec 04, 2008 30.66 33.75 30.55 33.25 1,915,107 +2.20(+7.09%)
Dec 03, 2008 29.76 31.32 28.10 31.05 1,684,947 +1.81(+6.19%)
Dec 02, 2008 27.74 29.24 26.88 29.24 1,758,028 +2.03(+7.46%)
Dec 01, 2008 28.87 29.52 27.07 27.21 983,661 -3.53(-11.48%)
Nov 28, 2008 30.17 30.74 29.26 30.74 456,324 +0.21(+0.69%)
Nov 26, 2008 27.71 30.90 26.98 30.53 1,899,179 +2.49(+8.88%)
Nov 25, 2008 28.01 29.94 27.08 28.04 2,306,458 +0.49(+1.78%)
Nov 24, 2008 26.24 28.12 26.03 27.55 1,676,050 +1.46(+5.60%)
Nov 21, 2008 26.42 26.45 23.91 26.09 1,298,719 +0.29(+1.12%)
Nov 20, 2008 25.61 27.15 24.85 25.80 1,983,639 -0.09(-0.35%)
Nov 19, 2008 29.25 29.44 25.85 25.89 1,729,045 -3.43(-11.70%)
Nov 18, 2008 30.19 30.40 28.62 29.32 2,670,023 -0.43(-1.45%)
Nov 17, 2008 31.90 32.44 29.60 29.75 3,437,523 -2.52(-7.81%)
Nov 14, 2008 32.06 34.76 32.06 32.27 0 -0.26(-0.80%)
Nov 13, 2008 32.86 33.22 29.95 32.53 2,643,302 -0.23(-0.70%)
Nov 12, 2008 34.71 34.77 32.65 32.76 1,571,623 -2.52(-7.14%)
Nov 11, 2008 35.71 35.93 34.48 35.28 1,701,439 -0.91(-2.51%)
Nov 10, 2008 39.34 39.68 35.73 36.19 845,117 -2.94(-7.51%)
Nov 07, 2008 38.24 39.40 37.52 39.13 0 +0.98(+2.57%)
Nov 06, 2008 42.00 42.62 38.06 38.15 1,420,394 -4.18(-9.87%)
Nov 05, 2008 43.67 44.32 42.13 42.33 1,567,072 -2.04(-4.60%)
Nov 04, 2008 42.25 44.65 41.56 44.37 2,977,815 -0.95(-2.10%)
Nov 03, 2008 48.14 48.57 44.22 45.32 1,779,817 -3.06(-6.32%)
Oct 31, 2008 44.17 48.38 44.17 48.38 0 +3.08(+6.80%)
Oct 30, 2008 46.01 46.96 44.21 45.30 728,453 +0.51(+1.14%)
Oct 29, 2008 44.67 46.62 43.23 44.79 776,549 +0.00(+0.00%)
Oct 28, 2008 44.26 45.24 41.37 44.79 1,114,343 +1.63(+3.78%)
Oct 27, 2008 43.86 45.23 43.01 43.16 585,239 -1.02(-2.31%)
Oct 24, 2008 43.00 45.33 42.28 44.18 1,211,400 -1.06(-2.34%)
Oct 23, 2008 47.10 47.32 43.50 45.24 1,017,569 -1.54(-3.29%)
Oct 22, 2008 47.16 47.67 45.47 46.78 988,499 -1.07(-2.24%)
Oct 21, 2008 48.90 50.21 47.41 47.85 906,797 -1.78(-3.59%)
Oct 20, 2008 48.67 49.93 48.08 49.63 735,353 +1.34(+2.77%)
Oct 17, 2008 48.80 50.99 46.85 48.29 0 -0.81(-1.65%)
Oct 16, 2008 48.51 49.17 46.15 49.10 1,804,014 +0.97(+2.02%)
Oct 15, 2008 49.73 49.99 48.00 48.13 1,321,451 -2.31(-4.58%)
Oct 14, 2008 55.91 56.81 49.66 50.44 1,536,703 -3.29(-6.12%)
Oct 13, 2008 51.24 53.73 49.00 53.73 1,375,825 +4.73(+9.65%)
Oct 10, 2008 50.61 53.21 47.40 49.00 0 -2.73(-5.28%)
Oct 09, 2008 56.20 58.51 50.38 51.73 2,410,127 -3.17(-5.77%)
Oct 08, 2008 50.77 55.94 50.77 54.90 1,660,426 +2.19(+4.15%)
Oct 07, 2008 57.07 57.07 52.31 52.71 1,346,497 -3.69(-6.54%)
Oct 06, 2008 57.26 58.33 54.67 56.40 1,790,649 -2.28(-3.89%)
Oct 03, 2008 62.09 64.11 58.53 58.68 0 -2.41(-3.94%)
Oct 02, 2008 65.57 65.57 60.72 61.09 1,301,385 -4.47(-6.82%)
Oct 01, 2008 66.82 67.38 65.01 65.56 1,146,124 -1.83(-2.72%)
Sep 30, 2008 68.69 68.98 66.45 67.39 541,362 +0.02(+0.03%)
Sep 29, 2008 68.47 69.47 65.55 67.37 943,324 -2.53(-3.62%)
Sep 26, 2008 68.77 70.73 68.77 69.90 0 -0.40(-0.57%)
Sep 25, 2008 69.25 71.19 68.96 70.30 1,085,240 +1.49(+2.17%)
Sep 24, 2008 69.34 70.13 68.51 68.81 750,679 -0.26(-0.38%)
Sep 23, 2008 69.51 70.60 67.94 69.07 540,743 -0.71(-1.02%)
Sep 22, 2008 73.17 73.73 69.22 69.78 762,983 -4.56(-6.13%)
Sep 19, 2008 72.82 75.00 71.51 74.34 0 +4.84(+6.96%)
Sep 18, 2008 68.89 71.16 66.06 69.50 2,041,731 +1.55(+2.28%)
Sep 17, 2008 68.34 68.98 67.06 67.95 801,090 -1.63(-2.34%)
Sep 16, 2008 66.83 70.32 66.07 69.58 907,118 +1.29(+1.89%)
Sep 15, 2008 66.69 69.93 66.69 68.29 1,271,169 -1.61(-2.30%)
Sep 12, 2008 70.74 71.19 69.37 69.90 0 -1.65(-2.31%)
Sep 11, 2008 70.97 72.02 69.65 71.55 802,480 -0.63(-0.87%)
Sep 10, 2008 70.74 72.71 69.11 72.18 736,350 +1.88(+2.67%)
Sep 09, 2008 72.99 73.10 69.91 70.30 723,995 -2.94(-4.01%)
Sep 08, 2008 72.29 74.33 71.58 73.24 1,658,999 +2.78(+3.95%)
Sep 05, 2008 69.39 70.69 67.62 70.46 0 +0.16(+0.23%)
Sep 04, 2008 72.88 73.05 69.93 70.30 798,545 -3.04(-4.15%)
Sep 03, 2008 72.37 74.26 72.00 73.34 840,555 +0.87(+1.20%)
Sep 02, 2008 71.46 75.26 71.46 72.47 1,507,224 +3.42(+4.95%)
Aug 29, 2008 68.66 69.35 67.86 69.05 0 -0.52(-0.75%)
Aug 28, 2008 69.10 69.57 67.89 69.57 712,489 +0.73(+1.06%)
Aug 27, 2008 68.10 69.29 67.66 68.84 732,440 +0.76(+1.12%)
Aug 26, 2008 67.93 68.08 66.64 68.08 480,476 +0.47(+0.70%)
Aug 25, 2008 68.56 68.56 66.28 67.61 550,218 -1.48(-2.14%)
Aug 22, 2008 67.38 69.15 66.65 69.09 0 +2.25(+3.37%)
Aug 21, 2008 66.79 67.31 65.58 66.84 767,469 -0.48(-0.71%)
Aug 20, 2008 69.03 69.66 67.00 67.32 896,068 -1.37(-1.99%)
Aug 19, 2008 69.67 69.67 66.77 68.69 797,035 -1.73(-2.46%)
Aug 18, 2008 73.29 73.36 69.90 70.42 850,556 -2.54(-3.48%)
Aug 15, 2008 70.20 73.36 70.20 72.96 0 +2.90(+4.14%)
Aug 14, 2008 66.19 70.39 66.19 70.06 1,180,133 +3.44(+5.16%)
Aug 13, 2008 67.92 68.00 64.97 66.62 583,738 -1.67(-2.45%)
Aug 12, 2008 68.56 69.69 67.57 68.29 522,465 -0.79(-1.14%)
Aug 11, 2008 66.54 71.35 65.59 69.08 1,046,899 +2.59(+3.90%)
Aug 08, 2008 62.97 67.06 61.59 66.49 1,410,479 +3.99(+6.38%)
Aug 07, 2008 63.32 63.97 61.49 62.50 716,913 -1.85(-2.87%)
Aug 06, 2008 64.32 64.75 62.74 64.35 701,393 -0.60(-0.92%)
Aug 05, 2008 59.97 65.74 59.91 64.95 2,080,760 +5.46(+9.18%)
Aug 04, 2008 59.17 59.92 58.24 59.49 654,566 +0.36(+0.61%)
Aug 01, 2008 59.42 60.44 58.03 59.13 722,689 +0.16(+0.27%)
Jul 31, 2008 60.20 60.62 58.95 58.97 1,199,874 -1.57(-2.59%)
Jul 30, 2008 61.01 63.28 59.07 60.54 1,103,073 -0.33(-0.54%)
Jul 29, 2008 60.15 61.29 59.53 60.87 1,032,832 +1.36(+2.29%)
Jul 28, 2008 61.86 62.08 59.31 59.51 1,021,369 -2.38(-3.85%)
Jul 25, 2008 62.27 63.09 60.00 61.89 995,321 +0.96(+1.58%)
Jul 24, 2008 66.93 68.45 60.15 60.93 1,416,926 -5.83(-8.73%)
Jul 23, 2008 64.16 68.29 64.16 66.76 1,499,256 +0.93(+1.41%)
Jul 22, 2008 62.81 65.83 60.25 65.83 2,083,596 +1.77(+2.76%)
Jul 21, 2008 65.55 66.49 63.70 64.06 883,602 -0.79(-1.22%)
Jul 18, 2008 65.94 66.50 63.24 64.85 701,704 -0.97(-1.47%)
Jul 17, 2008 64.72 66.67 62.06 65.82 1,930,995 +1.52(+2.36%)
Jul 16, 2008 60.06 64.36 58.71 64.30 1,454,039 +4.49(+7.51%)
Jul 15, 2008 57.16 60.71 56.55 59.81 1,451,332 +2.15(+3.73%)
Jul 14, 2008 59.80 60.14 57.49 57.66 934,502 -1.41(-2.39%)
Jul 11, 2008 60.15 60.64 58.95 59.07 2,028,660 -1.67(-2.75%)
Jul 10, 2008 63.00 63.08 60.00 60.74 2,982,166 -2.20(-3.50%)
Jul 09, 2008 63.42 65.62 62.50 62.94 2,032,421 -1.96(-3.02%)
Jul 08, 2008 61.36 65.43 60.57 64.90 1,422,806 +3.63(+5.92%)
Jul 07, 2008 62.76 63.22 60.67 61.27 1,013,679 -1.09(-1.75%)
Jul 04, 2008 61.80 63.01 60.94 62.36 667,839 +0.00(+0.00%)
Jul 03, 2008 61.80 63.01 60.94 62.36 667,839 +0.86(+1.40%)
Jul 02, 2008 63.53 64.07 61.50 61.50 833,324 -1.99(-3.13%)
Jul 01, 2008 63.29 64.27 62.17 63.49 1,077,182 -0.61(-0.95%)
Jun 30, 2008 64.49 65.31 63.50 64.10 888,338 -0.71(-1.10%)
Jun 27, 2008 65.27 65.64 64.01 64.81 1,044,705 -0.34(-0.52%)
Jun 26, 2008 66.00 66.49 64.91 65.15 1,169,752 -1.89(-2.82%)
Jun 25, 2008 66.30 68.33 66.30 67.04 636,775 +1.04(+1.58%)
Jun 24, 2008 66.55 67.96 65.39 66.00 1,200,396 -0.98(-1.46%)
Jun 23, 2008 68.30 68.83 66.87 66.98 687,038 -1.10(-1.62%)
Jun 20, 2008 68.75 68.75 67.56 68.08 607,885 -1.12(-1.62%)
Jun 19, 2008 67.73 69.23 67.47 69.20 433,554 +1.65(+2.44%)
Jun 18, 2008 68.01 68.30 67.16 67.55 830,661 -1.35(-1.96%)
Jun 17, 2008 69.52 69.94 68.63 68.90 578,253 -0.36(-0.52%)
Jun 16, 2008 69.50 69.75 68.82 69.26 436,995 -0.90(-1.28%)
Jun 13, 2008 69.95 71.23 69.33 70.16 451,527 +0.85(+1.23%)
Jun 12, 2008 69.07 70.53 69.07 69.31 596,817 +0.55(+0.80%)
Jun 11, 2008 71.72 72.49 68.73 68.76 1,354,298 -2.99(-4.17%)
Jun 10, 2008 71.64 72.61 70.55 71.75 431,347 +0.29(+0.41%)
Jun 09, 2008 72.50 72.69 70.67 71.46 848,122 -0.64(-0.89%)
Jun 06, 2008 73.51 73.70 71.96 72.10 462,927 -1.82(-2.46%)
Jun 05, 2008 73.20 74.66 72.65 73.92 283,732 +0.89(+1.22%)
Jun 04, 2008 72.12 74.12 71.99 73.03 428,051 +0.05(+0.07%)
Jun 03, 2008 73.65 73.96 72.70 72.98 552,770 -0.80(-1.08%)
Jun 02, 2008 75.36 75.36 73.32 73.78 408,982 -1.30(-1.73%)
May 30, 2008 75.62 75.65 74.67 75.08 432,640 -0.55(-0.73%)
May 29, 2008 74.81 76.45 74.31 75.63 279,009 +0.83(+1.11%)
May 28, 2008 74.99 75.84 74.11 74.80 292,659 +0.26(+0.35%)
May 27, 2008 73.47 75.97 73.29 74.54 541,861 +1.48(+2.03%)
May 26, 2008 72.92 73.47 70.56 73.06 0 +0.00(+0.00%)
May 23, 2008 72.92 73.47 70.56 73.06 692,464 -0.17(-0.23%)
May 22, 2008 73.61 74.18 72.70 73.23 623,896 -0.74(-1.00%)
May 21, 2008 76.83 76.83 73.25 73.97 771,217 -2.89(-3.76%)
May 20, 2008 77.30 77.48 75.71 76.86 589,437 -0.98(-1.26%)
May 19, 2008 77.55 78.49 77.41 77.84 433,252 +0.23(+0.30%)
May 16, 2008 78.78 78.78 76.58 77.61 710,245 -0.49(-0.63%)
May 15, 2008 77.32 78.73 77.30 78.10 585,216 +0.92(+1.19%)
May 14, 2008 76.70 77.78 76.68 77.18 379,794 +0.75(+0.98%)
May 13, 2008 75.98 76.78 75.66 76.43 429,758 +0.41(+0.54%)
May 12, 2008 75.55 76.07 74.90 76.02 574,664 +0.47(+0.62%)
May 09, 2008 74.90 76.39 74.50 75.55 339,191 +0.17(+0.23%)
May 08, 2008 77.26 77.76 74.81 75.38 747,135 -1.44(-1.87%)
May 07, 2008 77.90 78.48 76.22 76.82 508,517 -1.02(-1.31%)
May 06, 2008 77.69 78.04 76.60 77.84 403,954 -0.30(-0.38%)
May 05, 2008 77.48 78.57 77.23 78.14 416,540 -0.21(-0.27%)
May 02, 2008 80.29 80.29 77.89 78.35 412,586 -0.65(-0.82%)
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.