Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MasterCard (NY: MA )

318.24 +2.76 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 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 (%)
Oct 31, 2013 73.00 73.46 70.74 71.71 9,871,030 -0.86(-1.18%)
Oct 30, 2013 73.40 73.46 72.14 72.57 5,539,880 -0.68(-0.92%)
Oct 29, 2013 73.34 73.78 72.75 73.24 4,655,090 +0.25(+0.34%)
Oct 28, 2013 72.40 73.16 72.14 72.99 4,401,170 +0.62(+0.85%)
Oct 25, 2013 72.50 73.25 72.01 72.38 4,640,190 -0.09(-0.13%)
Oct 24, 2013 71.45 72.70 71.40 72.47 3,875,560 +1.37(+1.93%)
Oct 23, 2013 71.60 71.66 70.70 71.10 4,414,280 -0.77(-1.07%)
Oct 22, 2013 72.18 72.74 71.66 71.87 4,306,130 +0.08(+0.12%)
Oct 21, 2013 71.70 71.99 70.92 71.78 4,798,440 +0.27(+0.37%)
Oct 18, 2013 70.70 71.64 70.11 71.52 5,960,000 +1.06(+1.50%)
Oct 17, 2013 69.27 70.50 69.26 70.46 5,417,320 +0.91(+1.31%)
Oct 16, 2013 68.95 69.96 68.78 69.55 5,440,150 +0.91(+1.33%)
Oct 15, 2013 68.72 69.32 68.27 68.64 9,151,980 -0.27(-0.39%)
Oct 14, 2013 67.94 69.00 67.43 68.91 3,596,700 +0.49(+0.72%)
Oct 11, 2013 67.89 68.55 67.57 68.42 5,458,440 +0.56(+0.82%)
Oct 10, 2013 66.83 67.86 66.69 67.86 4,913,400 +2.14(+3.25%)
Oct 09, 2013 65.57 66.45 64.74 65.72 6,541,050 +0.34(+0.51%)
Oct 08, 2013 66.63 66.73 65.14 65.39 7,294,330 -1.22(-1.83%)
Oct 07, 2013 66.78 67.10 66.52 66.61 5,287,770 -0.73(-1.08%)
Oct 04, 2013 66.81 67.47 66.74 67.33 4,076,560 +0.43(+0.64%)
Oct 03, 2013 67.32 67.59 66.41 66.91 5,546,890 -0.72(-1.07%)
Oct 02, 2013 67.54 67.64 67.13 67.63 4,617,730 -0.15(-0.22%)
Oct 01, 2013 67.44 67.96 67.25 67.78 4,117,930 -0.41(-0.60%)
Sep 27, 2013 67.74 68.26 67.51 68.19 3,143,150 +0.43(+0.63%)
Sep 26, 2013 67.52 67.98 67.25 67.76 3,808,290 +0.56(+0.84%)
Sep 25, 2013 68.37 68.49 67.17 67.19 8,748,360 -1.34(-1.96%)
Sep 24, 2013 68.25 69.17 67.83 68.54 5,995,990 +0.24(+0.35%)
Sep 23, 2013 68.54 69.00 68.01 68.30 5,149,080 -0.27(-0.40%)
Sep 20, 2013 68.97 68.97 68.25 68.57 6,731,200 -0.06(-0.09%)
Sep 19, 2013 69.17 69.50 68.51 68.64 5,079,880 -0.13(-0.18%)
Sep 18, 2013 67.90 68.85 67.64 68.76 4,656,860 +0.85(+1.25%)
Sep 17, 2013 67.33 68.08 67.15 67.92 4,809,090 +0.82(+1.22%)
Sep 16, 2013 67.13 67.38 66.86 67.10 7,008,400 +0.46(+0.69%)
Sep 13, 2013 66.68 66.98 66.47 66.64 6,090,410 -0.11(-0.17%)
Sep 12, 2013 66.17 67.23 65.45 66.75 10,820,180 +0.91(+1.38%)
Sep 11, 2013 65.25 66.32 64.48 65.85 7,535,180 +0.70(+1.07%)
Sep 10, 2013 64.40 65.21 64.36 65.15 7,145,680 +1.11(+1.73%)
Sep 09, 2013 63.80 64.09 63.55 64.04 6,113,150 +0.38(+0.59%)
Sep 06, 2013 63.20 63.97 62.71 63.66 5,874,300 +0.76(+1.21%)
Sep 05, 2013 62.30 63.16 62.25 62.90 3,802,140 +0.56(+0.90%)
Sep 04, 2013 62.34 62.77 61.75 62.34 4,010,460 -0.00(-0.01%)
Sep 03, 2013 61.20 62.48 61.05 62.34 11,381,410 +1.74(+2.87%)
Aug 30, 2013 61.40 61.50 60.36 60.61 6,122,560 -0.65(-1.06%)
Aug 29, 2013 61.05 61.84 61.05 61.26 4,983,920 +0.20(+0.32%)
Aug 28, 2013 60.59 61.32 60.54 61.06 5,893,610 +0.27(+0.44%)
Aug 27, 2013 60.82 61.26 60.59 60.79 5,508,510 -0.73(-1.18%)
Aug 26, 2013 62.58 62.58 61.45 61.52 5,864,520 -1.09(-1.75%)
Aug 23, 2013 62.20 62.66 61.80 62.61 4,607,950 +0.50(+0.81%)
Aug 22, 2013 62.30 62.30 61.69 62.11 3,918,990 +0.18(+0.29%)
Aug 21, 2013 61.96 62.76 61.80 61.93 9,291,650 -0.31(-0.50%)
Aug 20, 2013 62.12 62.51 61.90 62.24 2,985,120 +0.25(+0.41%)
Aug 19, 2013 61.91 62.60 61.75 61.99 3,880,660 +0.17(+0.27%)
Aug 16, 2013 61.83 62.42 61.64 61.82 4,833,890 -0.05(-0.09%)
Aug 15, 2013 62.39 62.48 61.56 61.87 5,312,530 -1.12(-1.78%)
Aug 14, 2013 63.56 63.71 62.81 63.00 3,938,640 -0.34(-0.53%)
Aug 13, 2013 63.68 63.68 63.02 63.33 3,241,620 +0.26(+0.41%)
Aug 12, 2013 63.96 63.96 62.92 63.07 5,240,170 -0.72(-1.13%)
Aug 09, 2013 64.74 64.74 63.77 63.80 3,954,180 -0.79(-1.22%)
Aug 08, 2013 64.91 65.00 64.15 64.58 4,531,630 -0.05(-0.07%)
Aug 07, 2013 65.30 65.30 64.50 64.63 5,841,010 -0.77(-1.17%)
Aug 06, 2013 64.22 65.70 63.99 65.40 8,122,020 +1.16(+1.80%)
Aug 05, 2013 64.12 64.59 64.04 64.25 5,878,420 -0.31(-0.48%)
Aug 02, 2013 64.43 64.70 64.04 64.56 6,720,960 -0.08(-0.13%)
Aug 01, 2013 61.87 64.97 61.87 64.64 30,348,990 +3.58(+5.86%)
Jul 31, 2013 62.45 62.62 56.70 61.06 40,090,460 +0.92(+1.53%)
Jul 30, 2013 59.97 60.39 59.91 60.14 6,028,230 +0.44(+0.74%)
Jul 29, 2013 59.89 60.10 59.45 59.70 3,266,300 -0.11(-0.19%)
Jul 26, 2013 59.66 59.97 59.29 59.81 3,847,150 -0.08(-0.14%)
Jul 25, 2013 59.42 60.19 59.41 59.90 7,276,720 +0.80(+1.35%)
Jul 24, 2013 59.83 60.00 58.97 59.10 7,751,390 -0.70(-1.17%)
Jul 23, 2013 60.38 60.48 59.76 59.80 4,648,820 -0.46(-0.76%)
Jul 22, 2013 59.55 60.38 59.31 60.26 5,361,280 +0.93(+1.56%)
Jul 19, 2013 59.88 60.09 59.27 59.33 8,238,410 -0.36(-0.60%)
Jul 18, 2013 59.60 60.07 59.45 59.69 3,486,820 +0.50(+0.84%)
Jul 17, 2013 58.30 59.35 58.30 59.19 9,217,990 +0.21(+0.36%)
Jul 16, 2013 59.62 59.79 58.94 58.98 4,662,100 -0.61(-1.02%)
Jul 15, 2013 59.92 60.00 59.40 59.59 4,308,180 -0.30(-0.50%)
Jul 12, 2013 60.08 60.18 59.64 59.89 4,497,880 -0.22(-0.36%)
Jul 11, 2013 59.68 60.16 59.25 60.10 4,651,330 +1.01(+1.71%)
Jul 10, 2013 59.36 59.51 58.74 59.09 5,329,480 -0.27(-0.45%)
Jul 09, 2013 59.37 59.65 58.93 59.36 5,921,290 +0.43(+0.73%)
Jul 08, 2013 59.72 60.27 58.92 58.93 7,050,660 -0.57(-0.96%)
Jul 05, 2013 59.00 59.50 58.60 59.50 5,466,660 +0.88(+1.51%)
Jul 03, 2013 57.98 58.77 57.98 58.62 2,436,120 +0.31(+0.54%)
Jul 02, 2013 58.19 58.90 57.97 58.31 5,604,160 -0.02(-0.03%)
Jul 01, 2013 57.86 59.00 57.76 58.32 8,533,150 +0.87(+1.52%)
Jun 28, 2013 56.92 57.45 56.65 57.45 10,395,620 +0.38(+0.67%)
Jun 27, 2013 57.15 57.74 57.00 57.07 5,941,920 +0.07(+0.12%)
Jun 26, 2013 56.80 57.27 56.38 57.00 5,345,710 +0.54(+0.96%)
Jun 25, 2013 56.73 56.76 56.16 56.46 8,311,060 +0.20(+0.35%)
Jun 24, 2013 56.34 56.96 56.01 56.26 9,426,320 -1.07(-1.86%)
Jun 21, 2013 57.92 57.99 56.89 57.33 12,177,630 +0.06(+0.10%)
Jun 20, 2013 57.96 58.57 57.22 57.27 9,214,350 -1.37(-2.33%)
Jun 19, 2013 58.55 59.19 58.53 58.64 7,661,120 +0.20(+0.34%)
Jun 18, 2013 58.16 58.49 58.02 58.44 5,494,920 +0.62(+1.08%)
Jun 17, 2013 57.41 58.10 57.41 57.82 7,247,170 +0.70(+1.23%)
Jun 14, 2013 57.40 57.48 56.92 57.12 6,230,190 -0.26(-0.45%)
Jun 13, 2013 55.76 57.55 55.71 57.37 8,605,940 +1.57(+2.82%)
Jun 12, 2013 56.48 56.51 55.80 55.80 5,815,600 -0.25(-0.44%)
Jun 11, 2013 56.22 56.52 56.00 56.04 4,333,570 -0.53(-0.94%)
Jun 10, 2013 56.76 56.91 56.27 56.58 4,115,830 -0.05(-0.08%)
Jun 07, 2013 56.77 56.94 56.37 56.62 7,165,200 +0.13(+0.23%)
Jun 06, 2013 55.77 56.52 55.71 56.49 4,399,200 +0.54(+0.96%)
Jun 05, 2013 56.50 56.82 55.93 55.96 5,420,120 -0.87(-1.52%)
Jun 04, 2013 57.55 57.69 56.40 56.82 6,459,360 -0.77(-1.34%)
Jun 03, 2013 57.13 57.59 56.87 57.59 5,821,170 +0.57(+0.99%)
May 31, 2013 57.52 58.06 56.96 57.02 6,106,850 -0.59(-1.03%)
May 30, 2013 57.35 58.26 57.20 57.62 3,783,120 +0.31(+0.55%)
May 29, 2013 57.23 57.62 57.05 57.30 3,507,280 -0.27(-0.47%)
May 28, 2013 58.00 58.53 57.57 57.57 4,710,460 +0.43(+0.75%)
May 24, 2013 56.67 57.29 56.33 57.15 3,909,260 +0.17(+0.30%)
May 23, 2013 56.98 57.70 56.84 56.97 6,475,650 -0.70(-1.21%)
May 22, 2013 58.70 58.83 57.61 57.67 5,611,340 -0.81(-1.39%)
May 21, 2013 58.45 58.90 58.24 58.48 3,917,840 +0.15(+0.26%)
May 20, 2013 58.31 58.85 58.20 58.33 4,465,970 -0.14(-0.25%)
May 17, 2013 57.44 58.50 57.23 58.48 6,244,660 +1.46(+2.57%)
May 16, 2013 57.29 57.37 57.01 57.01 4,408,210 -0.42(-0.73%)
May 15, 2013 57.03 57.49 56.92 57.44 6,554,610 +1.85(+3.33%)
May 13, 2013 55.30 55.84 55.30 55.58 3,440,970 +0.07(+0.13%)
May 10, 2013 55.38 55.75 53.38 55.51 4,669,100 +0.32(+0.59%)
May 09, 2013 55.30 55.62 54.99 55.19 4,386,870 -0.18(-0.33%)
May 08, 2013 55.12 55.50 54.83 55.37 4,387,660 +0.25(+0.45%)
May 07, 2013 54.81 55.19 54.54 55.13 4,332,380 +0.35(+0.64%)
May 06, 2013 55.36 55.68 54.70 54.77 6,062,520 -0.58(-1.05%)
May 03, 2013 55.17 55.63 54.55 55.35 7,941,840 +0.80(+1.47%)
May 02, 2013 53.60 54.73 53.57 54.55 9,469,350 +0.57(+1.06%)
May 01, 2013 53.88 54.48 53.60 53.98 10,109,970 -1.31(-2.37%)
Apr 30, 2013 53.98 55.29 53.96 55.29 7,987,920 +1.39(+2.58%)
Apr 29, 2013 53.75 54.00 53.53 53.90 3,809,000 +0.37(+0.69%)
Apr 26, 2013 53.42 53.82 53.51 53.53 4,542,560 +0.02(+0.04%)
Apr 25, 2013 53.41 53.90 52.52 53.51 3,769,050 +0.31(+0.59%)
Apr 24, 2013 53.20 53.48 53.12 53.20 2,663,010 +0.10(+0.19%)
Apr 23, 2013 52.59 53.12 52.36 53.10 3,568,670 +0.89(+1.70%)
Apr 22, 2013 52.20 52.37 51.88 52.21 4,397,840 +0.02(+0.03%)
Apr 19, 2013 52.28 52.37 51.86 52.20 5,105,710 +0.10(+0.18%)
Apr 18, 2013 52.58 52.65 52.10 52.10 6,433,960 -0.48(-0.91%)
Apr 17, 2013 52.73 53.09 52.47 52.58 6,309,250 -0.58(-1.09%)
Apr 16, 2013 52.31 53.16 52.21 53.16 5,495,190 +0.99(+1.89%)
Apr 15, 2013 53.02 53.38 52.17 52.17 5,280,320 -1.13(-2.12%)
Apr 12, 2013 53.47 53.64 52.96 53.30 6,795,150 -0.83(-1.52%)
Apr 11, 2013 53.44 54.23 53.26 54.12 5,678,360 +0.68(+1.27%)
Apr 10, 2013 52.97 53.80 52.84 53.44 4,838,830 +0.68(+1.29%)
Apr 09, 2013 53.40 53.44 52.31 52.76 9,010,480 -0.67(-1.26%)
Apr 08, 2013 53.07 53.57 52.98 53.44 3,630,710 +0.28(+0.52%)
Apr 05, 2013 52.67 53.27 52.63 53.16 5,784,070 -0.26(-0.49%)
Apr 04, 2013 53.27 53.56 53.01 53.42 4,432,080 +0.10(+0.18%)
Apr 03, 2013 54.09 54.30 53.04 53.33 5,329,590 -0.73(-1.36%)
Apr 02, 2013 54.07 54.40 53.90 54.06 3,695,680 +0.34(+0.63%)
Apr 01, 2013 54.24 54.69 53.60 53.72 5,501,470 -0.39(-0.72%)
Mar 28, 2013 53.84 54.20 53.69 54.11 6,691,330 +0.31(+0.58%)
Mar 27, 2013 53.22 54.07 53.04 53.80 6,483,860 +0.26(+0.48%)
Mar 26, 2013 52.30 53.72 52.22 53.55 9,105,410 +1.55(+2.98%)
Mar 25, 2013 52.02 52.40 51.88 52.00 5,419,880 +0.25(+0.48%)
Mar 22, 2013 51.58 51.88 51.55 51.75 5,094,850 +0.35(+0.68%)
Mar 21, 2013 51.64 51.77 51.32 51.40 5,504,200 -0.46(-0.89%)
Mar 20, 2013 51.60 51.87 51.44 51.86 4,551,070 +0.70(+1.37%)
Mar 19, 2013 51.62 51.78 50.82 51.16 6,308,130 -0.34(-0.66%)
Mar 18, 2013 51.53 51.97 51.47 51.50 5,627,720 -0.44(-0.84%)
Mar 15, 2013 52.60 52.88 51.82 51.94 11,607,910 -0.78(-1.48%)
Mar 14, 2013 52.85 53.12 52.67 52.72 5,566,830 -0.03(-0.06%)
Mar 13, 2013 52.23 52.84 52.11 52.75 4,714,930 +0.43(+0.83%)
Mar 12, 2013 52.99 53.10 52.22 52.32 4,808,490 -0.77(-1.46%)
Mar 11, 2013 52.96 53.25 52.84 53.09 4,090,860 +0.17(+0.31%)
Mar 08, 2013 53.01 53.03 52.45 52.92 5,070,930 +0.26(+0.49%)
Mar 07, 2013 52.77 53.00 52.57 52.67 6,684,540 -0.09(-0.17%)
Mar 06, 2013 52.55 53.12 52.34 52.76 5,179,090 +0.05(+0.09%)
Mar 05, 2013 52.25 53.08 52.19 52.71 5,894,840 +0.57(+1.09%)
Mar 04, 2013 51.60 52.24 51.58 52.14 3,486,370 +0.31(+0.60%)
Mar 01, 2013 51.50 51.95 51.33 51.83 4,141,600 +0.05(+0.09%)
Feb 28, 2013 51.61 52.14 51.52 51.78 6,149,710 +0.26(+0.51%)
Feb 27, 2013 51.10 51.62 50.80 51.52 6,993,870 +0.55(+1.08%)
Feb 26, 2013 51.35 51.58 50.74 50.97 7,956,620 -1.41(-2.70%)
Feb 22, 2013 52.29 52.44 51.73 52.38 6,595,920 +0.42(+0.82%)
Feb 21, 2013 51.40 52.09 51.06 51.96 6,803,760 +0.67(+1.30%)
Feb 20, 2013 52.20 52.42 51.29 51.29 5,376,220 -1.00(-1.90%)
Feb 19, 2013 52.50 52.65 52.10 52.29 4,234,790 -0.03(-0.05%)
Feb 15, 2013 51.63 52.49 51.63 52.31 7,031,470 +0.10(+0.19%)
Feb 14, 2013 51.62 52.33 51.62 52.22 6,655,150 +0.30(+0.57%)
Feb 13, 2013 52.12 52.19 51.62 51.92 4,095,090 -0.04(-0.08%)
Feb 12, 2013 52.09 52.21 51.85 51.96 3,378,040 -0.12(-0.23%)
Feb 11, 2013 52.56 52.62 51.92 52.09 5,615,190 -0.36(-0.69%)
Feb 08, 2013 51.85 52.45 51.83 52.45 5,214,240 +0.49(+0.95%)
Feb 07, 2013 52.19 52.33 51.62 51.95 6,516,940 -0.40(-0.76%)
Feb 06, 2013 52.02 52.39 51.81 52.35 6,015,370 +0.93(+1.81%)
Feb 04, 2013 51.63 51.80 51.21 51.42 6,151,240 -0.45(-0.87%)
Feb 01, 2013 52.08 52.25 51.37 51.87 9,948,040 +0.03(+0.06%)
Jan 31, 2013 53.20 53.53 51.30 51.84 20,411,670 +0.24(+0.47%)
Jan 30, 2013 51.66 52.16 51.39 51.60 11,601,780 -0.25(-0.48%)
Jan 29, 2013 51.41 52.08 51.41 51.85 8,833,930 +0.44(+0.85%)
Jan 28, 2013 52.09 52.09 51.35 51.41 8,001,400 -0.53(-1.02%)
Jan 25, 2013 52.28 52.28 51.72 51.94 7,156,650 -0.28(-0.54%)
Jan 24, 2013 51.79 52.57 51.77 52.23 5,868,550 +0.47(+0.91%)
Jan 23, 2013 51.96 52.25 51.51 51.76 4,990,110 -0.22(-0.42%)
Jan 22, 2013 52.48 52.48 51.46 51.98 7,456,030 -0.12(-0.24%)
Jan 18, 2013 51.96 52.15 51.34 52.10 10,770,710 -0.23(-0.45%)
Jan 17, 2013 52.47 52.67 52.13 52.34 5,249,980 +0.21(+0.40%)
Jan 16, 2013 51.64 52.26 51.50 52.13 6,189,500 -0.15(-0.29%)
Jan 15, 2013 52.22 52.34 51.92 52.28 5,857,360 -0.07(-0.14%)
Jan 14, 2013 52.95 53.00 52.12 52.35 9,910,200 -0.52(-0.98%)
Jan 11, 2013 52.75 52.98 52.55 52.87 6,423,170 +0.10(+0.20%)
Jan 10, 2013 53.25 53.25 52.43 52.77 12,563,050 -0.47(-0.89%)
Jan 09, 2013 52.52 53.24 52.27 53.24 11,460,440 +1.46(+2.81%)
Jan 08, 2013 52.00 52.10 51.49 51.78 6,983,790 -0.17(-0.33%)
Jan 07, 2013 51.30 52.13 51.17 51.95 11,395,800 +0.86(+1.67%)
Jan 04, 2013 51.12 51.22 50.70 51.10 11,495,620 -0.00(-0.00%)
Jan 03, 2013 51.05 51.55 50.81 51.10 9,451,930 +0.07(+0.14%)
Jan 02, 2013 50.61 51.03 49.13 51.03 12,277,750 +1.90(+3.87%)
Dec 31, 2012 48.34 49.19 48.29 49.13 6,369,980 +0.82(+1.70%)
Dec 28, 2012 48.50 48.87 48.28 48.31 4,685,980 -0.48(-0.98%)
Dec 27, 2012 48.60 49.29 48.11 48.79 6,232,510 +0.17(+0.34%)
Dec 26, 2012 49.45 49.59 48.50 48.62 5,748,040 -0.88(-1.78%)
Dec 24, 2012 49.29 49.62 49.25 49.50 2,694,340 +0.15(+0.29%)
Dec 21, 2012 49.30 49.69 48.83 49.36 8,319,790 -0.50(-0.99%)
Dec 20, 2012 49.22 49.86 48.95 49.85 9,357,350 +0.91(+1.87%)
Dec 19, 2012 49.48 49.49 48.89 48.94 5,627,700 -0.35(-0.71%)
Dec 18, 2012 49.00 49.50 48.78 49.29 6,620,900 +0.36(+0.73%)
Dec 17, 2012 48.34 48.99 48.11 48.93 7,180,140 +0.70(+1.46%)
Dec 14, 2012 48.12 48.48 48.03 48.23 5,346,020 -0.21(-0.44%)
Dec 13, 2012 48.59 48.76 48.25 48.44 5,679,710 +0.10(+0.20%)
Dec 12, 2012 48.20 48.74 48.02 48.34 9,511,990 +0.19(+0.40%)
Dec 11, 2012 48.00 48.50 47.91 48.15 8,576,350 +0.19(+0.40%)
Dec 10, 2012 48.04 48.05 47.55 47.96 5,769,610 +0.35(+0.74%)
Dec 07, 2012 48.16 48.28 47.60 47.61 6,388,800 -0.48(-1.00%)
Dec 06, 2012 47.58 48.09 47.39 48.09 5,963,430 +0.29(+0.60%)
Dec 05, 2012 48.30 48.40 47.44 47.80 6,643,670 -0.54(-1.12%)
Dec 04, 2012 48.76 48.80 48.06 48.34 6,429,780 -0.53(-1.08%)
Nov 30, 2012 48.58 48.99 48.38 48.87 9,832,900 +0.25(+0.51%)
Nov 29, 2012 48.42 49.08 48.32 48.62 9,079,270 +0.47(+0.98%)
Nov 28, 2012 47.57 48.16 47.48 48.15 6,583,330 +0.30(+0.63%)
Nov 27, 2012 48.01 48.37 47.79 47.85 4,876,210 -0.15(-0.32%)
Nov 26, 2012 48.02 48.28 47.83 48.00 4,976,640 -0.12(-0.25%)
Nov 23, 2012 48.09 48.20 47.80 48.12 2,390,260 +0.18(+0.38%)
Nov 21, 2012 47.84 48.07 47.76 47.94 2,926,670 +0.19(+0.39%)
Nov 20, 2012 47.91 48.26 47.22 47.76 6,803,780 -0.11(-0.23%)
Nov 19, 2012 46.94 47.87 46.84 47.87 6,812,320 +1.41(+3.03%)
Nov 16, 2012 45.85 47.05 45.60 46.46 9,028,320 +0.74(+1.63%)
Nov 15, 2012 46.29 46.29 45.36 45.72 7,073,290 -0.62(-1.33%)
Nov 14, 2012 47.27 47.40 46.23 46.33 6,081,020 -0.79(-1.68%)
Nov 13, 2012 46.71 47.69 46.47 47.12 4,951,790 +0.12(+0.26%)
Nov 12, 2012 46.57 47.10 46.31 47.00 7,024,250 +0.53(+1.15%)
Nov 09, 2012 45.85 46.87 45.85 46.47 6,419,290 +0.29(+0.62%)
Nov 08, 2012 46.43 46.82 46.18 46.18 6,202,770 -0.29(-0.62%)
Nov 07, 2012 47.00 47.12 46.15 46.47 7,636,430 -0.71(-1.50%)
Nov 06, 2012 46.86 47.29 46.72 47.18 4,119,510 +0.61(+1.32%)
Nov 05, 2012 46.73 47.10 46.47 46.56 6,168,240 -0.38(-0.81%)
Nov 02, 2012 47.15 47.70 46.87 46.95 9,513,450 +0.08(+0.16%)
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.