Masco Corp (NY: MAS )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	16.69	17.09	16.69	17.02	2,182,164	+0.43(+2.59%)
May 29, 2003	16.99	17.30	16.52	16.60	3,641,708	-0.42(-2.44%)
May 28, 2003	16.87	17.13	16.78	17.01	3,114,012	+0.30(+1.82%)
May 27, 2003	16.22	16.82	16.15	16.71	2,600,044	+0.43(+2.64%)
May 23, 2003	16.26	16.60	16.23	16.28	2,207,450	+0.08(+0.51%)
May 22, 2003	15.92	16.33	15.89	16.19	2,823,144	+0.39(+2.45%)
May 21, 2003	16.03	16.14	15.74	15.81	4,560,119	+0.06(+0.35%)
May 20, 2003	15.95	15.97	15.67	15.75	3,782,446	+0.29(+1.88%)
May 19, 2003	15.68	16.26	15.44	15.46	3,095,951	-0.67(-4.16%)
May 16, 2003	16.23	16.23	15.83	16.13	1,965,277	-0.13(-0.81%)
May 15, 2003	16.09	16.39	15.99	16.26	2,174,650	+0.19(+1.21%)
May 14, 2003	16.19	16.26	15.99	16.07	2,333,884	+0.01(+0.09%)
May 13, 2003	16.16	16.17	15.86	16.06	2,756,098	-0.21(-1.28%)
May 12, 2003	15.74	16.26	15.68	16.26	3,392,021	+0.48(+3.07%)
May 09, 2003	15.77	15.84	15.60	15.78	4,220,122	+0.01(+0.09%)
May 08, 2003	15.79	15.92	15.64	15.77	3,359,365	-0.03(-0.18%)
May 07, 2003	15.36	15.97	15.34	15.79	5,918,372	+0.56(+3.68%)
May 06, 2003	14.78	15.55	14.59	15.23	4,376,899	+0.36(+2.42%)
May 05, 2003	14.81	14.92	14.57	14.87	1,681,777	+0.06(+0.42%)
May 02, 2003	14.50	14.81	14.39	14.81	1,787,548	+0.35(+2.39%)
May 01, 2003	14.57	14.57	14.17	14.46	2,475,344	-0.12(-0.81%)
Apr 30, 2003	14.57	14.72	14.40	14.58	2,828,490	-0.05(-0.33%)
Apr 29, 2003	14.62	14.78	14.55	14.63	2,930,793	+0.01(+0.10%)
Apr 28, 2003	14.19	14.62	14.19	14.62	2,897,992	+0.43(+3.02%)
Apr 25, 2003	14.43	14.48	14.15	14.19	2,156,299	-0.24(-1.68%)
Apr 24, 2003	14.39	14.60	14.36	14.43	2,155,577	-0.17(-1.18%)
Apr 23, 2003	14.37	14.63	14.19	14.60	2,773,438	+0.26(+1.79%)
Apr 22, 2003	13.98	14.37	13.84	14.35	2,432,718	+0.37(+2.62%)
Apr 21, 2003	14.05	14.08	13.81	13.98	2,231,726	-0.07(-0.49%)
Apr 17, 2003	13.75	14.05	13.74	14.05	4,230,526	+0.19(+1.35%)
Apr 16, 2003	13.81	13.92	13.70	13.86	3,092,338	+0.08(+0.60%)
Apr 15, 2003	13.80	13.95	13.70	13.78	3,158,228	-0.19(-1.39%)
Apr 14, 2003	13.72	13.98	13.72	13.97	1,590,168	+0.19(+1.36%)
Apr 11, 2003	13.77	13.88	13.67	13.79	1,599,271	+0.19(+1.43%)
Apr 10, 2003	13.63	13.70	13.50	13.59	1,852,715	-0.08(-0.56%)
Apr 09, 2003	13.63	13.83	13.56	13.67	1,864,130	-0.05(-0.35%)
Apr 08, 2003	13.79	13.85	13.63	13.72	1,229,363	-0.01(-0.05%)
Apr 07, 2003	13.84	14.01	13.72	13.72	2,835,859	+0.09(+0.66%)
Apr 04, 2003	13.73	13.83	13.46	13.63	2,920,823	-0.06(-0.45%)
Apr 03, 2003	13.68	13.76	13.54	13.70	2,043,160	+0.08(+0.61%)
Apr 02, 2003	13.36	13.70	13.34	13.61	2,690,497	+0.50(+3.80%)
Apr 01, 2003	12.89	13.19	12.87	13.11	3,411,817	+0.23(+1.77%)
Mar 31, 2003	12.65	13.14	12.65	12.89	2,788,465	-0.12(-0.96%)
Mar 28, 2003	12.87	13.08	12.77	13.01	1,996,777	+0.15(+1.13%)
Mar 27, 2003	12.73	12.98	12.64	12.87	1,616,032	-0.03(-0.27%)
Mar 26, 2003	12.92	12.98	12.70	12.90	2,526,785	+0.05(+0.38%)
Mar 25, 2003	12.70	12.94	12.60	12.85	2,619,695	+0.16(+1.25%)
Mar 24, 2003	13.08	13.15	12.62	12.69	2,349,923	-0.69(-5.17%)
Mar 21, 2003	13.11	13.45	12.84	13.38	3,198,109	+0.55(+4.26%)
Mar 20, 2003	12.98	12.98	12.60	12.84	2,352,379	-0.14(-1.07%)
Mar 19, 2003	13.01	13.07	12.82	12.98	1,670,940	-0.03(-0.27%)
Mar 18, 2003	12.90	13.02	12.68	13.01	2,588,339	+0.10(+0.80%)
Mar 17, 2003	12.29	12.97	12.09	12.91	3,692,571	+0.49(+3.96%)
Mar 14, 2003	12.36	12.53	12.19	12.42	2,485,748	+0.06(+0.45%)
Mar 13, 2003	11.92	12.36	11.77	12.36	1,956,318	+0.71(+6.12%)
Mar 12, 2003	11.54	11.70	11.48	11.65	3,464,557	+0.01(+0.06%)
Mar 11, 2003	11.95	12.06	11.63	11.64	2,579,236	-0.30(-2.55%)
Mar 10, 2003	12.15	12.22	11.94	11.95	2,146,329	-0.25(-2.04%)
Mar 07, 2003	12.04	12.42	11.97	12.19	2,534,009	+0.12(+0.97%)
Mar 06, 2003	12.32	12.40	12.08	12.08	2,826,034	-0.35(-2.79%)
Mar 05, 2003	12.04	12.48	11.99	12.42	3,829,118	+0.33(+2.75%)
Mar 04, 2003	12.57	12.59	12.08	12.09	3,533,337	-0.48(-3.85%)

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.