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

MasterCard (NY: MA )

372.97 -1.06 (-0.28%)
Streaming Delayed Price Updated: 12:06 PM EST, Jan 30, 2023 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 689.53 693.86 668.14 677.31 1,045,089 -8.10(-1.18%)
Oct 30, 2013 693.26 693.84 681.33 685.42 586,531 -6.38(-0.92%)
Oct 29, 2013 692.75 696.89 687.18 691.80 492,854 +2.36(+0.34%)
Oct 28, 2013 683.86 691.01 681.34 689.44 465,971 +5.82(+0.85%)
Oct 25, 2013 684.77 691.81 680.10 683.62 491,277 -0.86(-0.13%)
Oct 24, 2013 674.90 686.65 674.39 684.48 410,322 +12.96(+1.93%)
Oct 23, 2013 676.27 676.86 667.78 671.52 467,359 -7.28(-1.07%)
Oct 22, 2013 681.71 687.04 676.85 678.80 455,908 +0.79(+0.12%)
Oct 21, 2013 677.24 679.93 669.83 678.01 508,031 +2.50(+0.37%)
Oct 18, 2013 667.77 676.64 662.20 675.51 631,011 +9.96(+1.50%)
Oct 17, 2013 654.26 665.88 654.18 665.54 573,555 +8.63(+1.31%)
Oct 16, 2013 651.21 660.77 649.61 656.91 575,972 +8.60(+1.33%)
Oct 15, 2013 649.12 654.78 644.78 648.31 968,960 -2.56(-0.39%)
Oct 14, 2013 641.72 651.76 636.89 650.87 380,798 +4.65(+0.72%)
Oct 11, 2013 641.18 647.50 638.25 646.22 577,908 +5.28(+0.82%)
Oct 10, 2013 631.26 640.94 629.88 640.94 520,203 +20.17(+3.25%)
Oct 09, 2013 619.35 627.60 611.52 620.76 692,529 +3.17(+0.51%)
Oct 08, 2013 629.33 630.32 615.29 617.59 772,282 -11.52(-1.83%)
Oct 07, 2013 630.73 633.77 628.26 629.11 559,839 -6.29(-0.99%)
Oct 04, 2013 630.43 636.72 629.85 635.40 431,988 +4.03(+0.64%)
Oct 03, 2013 635.26 637.83 626.65 631.38 587,797 -6.84(-1.07%)
Oct 02, 2013 637.39 638.32 633.53 638.22 489,335 -1.40(-0.22%)
Oct 01, 2013 636.43 641.30 634.60 639.61 436,372 -3.83(-0.60%)
Sep 27, 2013 639.27 644.16 637.10 643.44 333,075 +4.03(+0.63%)
Sep 26, 2013 637.20 641.48 634.62 639.41 403,559 +5.32(+0.84%)
Sep 25, 2013 645.17 646.28 633.90 634.09 927,053 -12.67(-1.96%)
Sep 24, 2013 644.06 652.70 640.13 646.77 635,387 +2.25(+0.35%)
Sep 23, 2013 646.76 651.13 641.80 644.52 545,641 -2.60(-0.40%)
Sep 20, 2013 650.82 650.83 644.04 647.12 713,297 -0.60(-0.09%)
Sep 19, 2013 652.79 655.86 646.52 647.71 538,308 -1.20(-0.18%)
Sep 18, 2013 640.75 649.74 638.34 648.91 493,481 +7.99(+1.25%)
Sep 17, 2013 635.38 642.50 633.71 640.91 509,613 +7.71(+1.22%)
Sep 16, 2013 633.52 635.85 630.99 633.21 742,671 +4.33(+0.69%)
Sep 13, 2013 629.24 632.07 627.25 628.87 645,393 -1.05(-0.17%)
Sep 12, 2013 624.48 634.43 617.63 629.92 1,146,601 +8.55(+1.38%)
Sep 11, 2013 615.75 625.87 608.46 621.37 798,493 +6.57(+1.07%)
Sep 10, 2013 607.71 615.37 607.38 614.80 757,219 +10.48(+1.73%)
Sep 09, 2013 602.07 604.79 599.73 604.33 647,803 +3.57(+0.59%)
Sep 06, 2013 596.40 603.71 591.79 600.76 622,492 +7.19(+1.21%)
Sep 05, 2013 587.91 596.05 587.41 593.57 402,908 +5.29(+0.90%)
Sep 04, 2013 588.33 592.32 582.72 588.29 424,983 -0.05(-0.01%)
Sep 03, 2013 577.53 589.63 576.10 588.33 1,206,074 +16.39(+2.87%)
Aug 30, 2013 579.37 580.34 569.59 571.94 648,800 -6.12(-1.06%)
Aug 29, 2013 576.11 583.57 576.07 578.07 528,139 +1.85(+0.32%)
Aug 28, 2013 571.77 578.68 571.32 576.22 624,538 +2.54(+0.44%)
Aug 27, 2013 573.92 578.09 571.74 573.68 583,730 -6.85(-1.18%)
Aug 26, 2013 590.50 590.50 579.92 580.53 621,456 -10.32(-1.75%)
Aug 23, 2013 586.99 591.29 583.20 590.84 488,298 +4.75(+0.81%)
Aug 22, 2013 587.91 587.91 582.12 586.10 415,290 +1.67(+0.29%)
Aug 21, 2013 584.71 592.24 583.20 584.43 984,624 -2.92(-0.50%)
Aug 20, 2013 586.16 589.87 584.11 587.35 316,329 +2.38(+0.41%)
Aug 19, 2013 584.28 590.75 582.72 584.97 411,228 +1.59(+0.27%)
Aug 16, 2013 583.47 589.07 581.72 583.39 512,241 -0.50(-0.09%)
Aug 15, 2013 588.72 589.60 580.96 583.89 562,962 -10.61(-1.78%)
Aug 14, 2013 599.81 601.24 592.69 594.50 417,372 -3.16(-0.53%)
Aug 13, 2013 600.94 600.94 594.71 597.66 343,510 +2.46(+0.41%)
Aug 12, 2013 603.58 603.58 593.75 595.19 555,294 -6.83(-1.13%)
Aug 09, 2013 610.91 610.91 601.76 602.03 419,019 -7.44(-1.22%)
Aug 08, 2013 612.50 613.39 605.36 609.46 480,211 -0.45(-0.07%)
Aug 07, 2013 616.22 616.22 608.71 609.91 618,964 -7.25(-1.17%)
Aug 06, 2013 606.04 619.98 603.90 617.16 860,680 +10.90(+1.80%)
Aug 05, 2013 605.10 609.48 604.36 606.26 622,929 -2.94(-0.48%)
Aug 02, 2013 607.99 610.58 604.33 609.21 712,212 -0.76(-0.13%)
Aug 01, 2013 583.89 613.06 583.89 609.97 3,216,045 +33.75(+5.86%)
Jul 31, 2013 589.32 590.96 535.08 576.22 4,248,337 +8.67(+1.53%)
Jul 30, 2013 565.87 569.88 565.33 567.54 638,804 +4.15(+0.74%)
Jul 29, 2013 565.14 567.14 561.04 563.39 346,125 -1.07(-0.19%)
Jul 26, 2013 563.00 565.95 559.52 564.46 407,677 -0.78(-0.14%)
Jul 25, 2013 560.73 567.96 560.67 565.24 771,105 +7.54(+1.35%)
Jul 24, 2013 564.63 566.20 556.44 557.70 821,405 -6.62(-1.17%)
Jul 23, 2013 569.82 570.78 563.93 564.32 492,629 -4.34(-0.76%)
Jul 22, 2013 561.92 569.84 559.65 568.66 568,128 +8.75(+1.56%)
Jul 19, 2013 565.05 567.10 559.28 559.91 873,014 -3.39(-0.60%)
Jul 18, 2013 562.46 566.90 561.03 563.30 369,494 +4.71(+0.84%)
Jul 17, 2013 550.16 560.09 550.12 558.59 976,819 +2.02(+0.36%)
Jul 16, 2013 562.64 564.23 556.18 556.57 494,037 -5.74(-1.02%)
Jul 15, 2013 565.49 566.20 560.54 562.31 456,532 -2.82(-0.50%)
Jul 12, 2013 566.91 567.92 562.77 565.13 476,634 -2.04(-0.36%)
Jul 11, 2013 563.20 567.73 559.13 567.17 492,895 +9.54(+1.71%)
Jul 10, 2013 560.16 561.62 554.29 557.63 564,758 -2.53(-0.45%)
Jul 09, 2013 560.28 562.89 556.10 560.16 627,471 +4.06(+0.73%)
Jul 08, 2013 563.54 568.79 555.98 556.10 747,149 -5.42(-0.96%)
Jul 05, 2013 556.77 561.51 552.99 561.51 579,295 +8.92(+1.61%)
Jul 03, 2013 546.56 553.98 546.56 552.60 258,417 +2.94(+0.54%)
Jul 02, 2013 548.56 555.21 546.50 549.65 594,474 -0.14(-0.03%)
Jul 01, 2013 545.46 556.20 544.46 549.80 905,174 +8.21(+1.52%)
Jun 28, 2013 536.56 541.59 534.02 541.59 1,102,740 +3.60(+0.67%)
Jun 27, 2013 538.79 544.35 537.34 537.99 630,303 +0.64(+0.12%)
Jun 26, 2013 535.46 539.94 531.49 537.34 567,058 +5.11(+0.96%)
Jun 25, 2013 534.76 535.11 529.44 532.23 881,615 +1.87(+0.35%)
Jun 24, 2013 531.09 536.95 528.03 530.37 999,919 -10.08(-1.86%)
Jun 21, 2013 546.01 546.68 536.29 540.45 1,291,771 +0.54(+0.10%)
Jun 20, 2013 546.39 552.14 539.41 539.91 977,434 -12.87(-2.33%)
Jun 19, 2013 551.99 557.98 551.75 552.78 812,671 +1.85(+0.34%)
Jun 18, 2013 548.23 551.37 546.99 550.93 582,886 +5.86(+1.08%)
Jun 17, 2013 541.18 547.70 541.18 545.06 768,760 +6.63(+1.23%)
Jun 14, 2013 541.12 541.85 536.59 538.44 660,882 -2.41(-0.45%)
Jun 13, 2013 525.62 542.57 525.14 540.85 912,895 +14.84(+2.82%)
Jun 12, 2013 532.41 532.73 526.01 526.01 616,903 -2.32(-0.44%)
Jun 11, 2013 529.96 532.86 527.92 528.33 459,693 -5.03(-0.94%)
Jun 10, 2013 535.08 536.49 530.42 533.37 436,596 -0.44(-0.08%)
Jun 07, 2013 535.22 536.75 531.38 533.81 760,065 +1.23(+0.23%)
Jun 06, 2013 525.79 532.78 525.18 532.58 466,655 +5.07(+0.96%)
Jun 05, 2013 532.63 535.66 527.24 527.51 574,952 -8.16(-1.52%)
Jun 04, 2013 542.51 543.85 531.68 535.67 685,191 -7.25(-1.34%)
Jun 03, 2013 538.61 542.91 536.08 542.91 617,494 +5.34(+0.99%)
May 31, 2013 542.25 547.34 536.98 537.58 647,798 -5.57(-1.03%)
May 30, 2013 540.69 549.26 539.24 543.15 401,303 +2.97(+0.55%)
May 29, 2013 539.53 543.20 537.77 540.18 372,043 -2.57(-0.47%)
May 28, 2013 546.77 551.74 542.73 542.75 499,673 +4.03(+0.75%)
May 24, 2013 534.28 540.05 531.05 538.72 414,684 +1.63(+0.30%)
May 23, 2013 537.13 543.93 535.82 537.09 686,919 -6.58(-1.21%)
May 22, 2013 553.37 554.59 543.13 543.67 595,236 -7.67(-1.39%)
May 21, 2013 551.04 555.25 549.03 551.34 415,594 +1.42(+0.26%)
May 20, 2013 549.73 554.82 548.67 549.92 473,738 -1.36(-0.25%)
May 17, 2013 541.45 551.48 539.47 551.28 662,417 +13.80(+2.57%)
May 16, 2013 540.05 540.79 537.48 537.48 467,611 -3.98(-0.73%)
May 15, 2013 537.66 542.01 536.55 541.45 695,295 +17.46(+3.33%)
May 13, 2013 521.32 526.42 521.32 524.00 365,009 +0.67(+0.13%)
May 10, 2013 522.06 525.60 503.21 523.33 495,285 +3.06(+0.59%)
May 09, 2013 521.27 524.31 518.39 520.26 465,347 -1.73(-0.33%)
May 08, 2013 519.59 523.16 516.87 522.00 465,431 +2.32(+0.45%)
May 07, 2013 516.68 520.31 514.19 519.68 459,567 +3.33(+0.64%)
May 06, 2013 521.88 524.87 515.69 516.35 643,096 -5.49(-1.05%)
May 03, 2013 520.13 524.48 514.28 521.84 842,449 +7.56(+1.47%)
May 02, 2013 505.29 515.97 505.00 514.28 1,004,483 +5.38(+1.06%)
May 01, 2013 507.90 513.63 505.31 508.89 1,072,439 -12.36(-2.37%)
Apr 30, 2013 508.86 521.25 508.66 521.25 847,337 +13.12(+2.58%)
Apr 29, 2013 506.69 509.05 504.68 508.13 404,048 +3.47(+0.69%)
Apr 26, 2013 503.61 507.33 504.48 504.66 481,862 +0.18(+0.04%)
Apr 25, 2013 503.53 508.12 495.06 504.48 399,810 +2.94(+0.59%)
Apr 24, 2013 501.49 504.11 500.80 501.54 282,485 +0.96(+0.19%)
Apr 23, 2013 495.81 500.76 493.59 500.58 378,555 +8.38(+1.70%)
Apr 22, 2013 492.14 493.69 489.07 492.20 466,511 +0.14(+0.03%)
Apr 19, 2013 492.88 493.71 488.85 492.06 541,600 +0.90(+0.18%)
Apr 18, 2013 495.63 496.32 491.15 491.15 682,497 -4.49(-0.91%)
Apr 17, 2013 497.04 500.45 494.62 495.64 669,268 -5.49(-1.09%)
Apr 16, 2013 493.14 501.12 492.15 501.12 582,915 +9.31(+1.89%)
Apr 15, 2013 499.85 503.26 491.82 491.82 560,122 -10.63(-2.12%)
Apr 12, 2013 504.02 505.69 499.27 502.45 720,811 -7.78(-1.52%)
Apr 11, 2013 503.80 511.25 502.06 510.23 602,345 +6.42(+1.27%)
Apr 10, 2013 499.32 507.16 498.15 503.81 513,290 +6.40(+1.29%)
Apr 09, 2013 503.41 503.74 493.18 497.41 955,808 -6.34(-1.26%)
Apr 08, 2013 500.29 504.97 499.43 503.75 385,136 +2.61(+0.52%)
Apr 05, 2013 496.50 502.13 496.12 501.14 613,559 -1.90(-0.38%)
Apr 04, 2013 501.66 504.38 499.21 503.05 470,672 +0.91(+0.18%)
Apr 03, 2013 509.29 511.28 499.44 502.13 565,984 -6.91(-1.36%)
Apr 02, 2013 509.15 512.25 507.57 509.05 392,468 +3.16(+0.63%)
Apr 01, 2013 510.79 514.99 504.72 505.88 584,237 -3.67(-0.72%)
Mar 28, 2013 506.98 510.34 505.57 509.56 710,597 +2.92(+0.58%)
Mar 27, 2013 501.15 509.18 499.43 506.63 688,564 +2.41(+0.48%)
Mar 26, 2013 492.48 505.84 491.75 504.23 966,964 +14.58(+2.98%)
Mar 25, 2013 489.89 493.39 488.50 489.65 575,573 +2.35(+0.48%)
Mar 22, 2013 485.72 488.50 485.45 487.30 541,056 +3.29(+0.68%)
Mar 21, 2013 486.31 487.51 483.27 484.02 584,527 -4.34(-0.89%)
Mar 20, 2013 485.89 488.43 484.34 488.36 483,308 +6.61(+1.37%)
Mar 19, 2013 486.10 487.62 478.51 481.75 669,902 -3.21(-0.66%)
Mar 18, 2013 485.24 489.34 484.69 484.96 597,645 -4.11(-0.84%)
Mar 15, 2013 495.30 497.97 487.98 489.06 1,232,721 -7.35(-1.48%)
Mar 14, 2013 497.71 500.25 495.98 496.42 591,178 -0.28(-0.06%)
Mar 13, 2013 491.85 497.54 490.71 496.70 500,709 +4.07(+0.83%)
Mar 12, 2013 498.95 500.01 491.76 492.63 510,645 -7.28(-1.46%)
Mar 11, 2013 498.68 501.40 497.58 499.91 434,435 +1.56(+0.31%)
Mar 08, 2013 499.12 499.38 493.86 498.35 538,515 +2.41(+0.49%)
Mar 07, 2013 496.93 499.07 495.02 495.94 709,875 -0.86(-0.17%)
Mar 06, 2013 494.86 500.23 492.81 496.80 550,002 +0.45(+0.09%)
Mar 05, 2013 492.04 499.81 491.40 496.34 626,012 +5.36(+1.09%)
Mar 04, 2013 485.87 491.93 485.67 490.99 370,240 +2.93(+0.60%)
Mar 01, 2013 484.95 489.20 483.34 488.06 439,824 +0.45(+0.09%)
Feb 28, 2013 485.99 490.95 485.13 487.61 653,078 +2.48(+0.51%)
Feb 27, 2013 481.14 486.05 478.33 485.13 742,725 +5.17(+1.08%)
Feb 26, 2013 483.57 485.67 477.75 479.96 844,966 -13.31(-2.70%)
Feb 22, 2013 492.40 493.83 487.11 493.26 700,464 +3.99(+0.82%)
Feb 21, 2013 484.01 490.53 480.77 489.27 722,536 +6.29(+1.30%)
Feb 20, 2013 491.54 493.62 482.98 482.98 570,936 -9.37(-1.90%)
Feb 19, 2013 494.37 495.77 490.56 492.35 449,720 -0.25(-0.05%)
Feb 15, 2013 486.18 494.31 486.18 492.61 746,718 +0.91(+0.19%)
Feb 14, 2013 486.03 492.73 486.03 491.69 706,754 +2.78(+0.57%)
Feb 13, 2013 490.83 491.45 486.06 488.91 434,884 -0.41(-0.08%)
Feb 12, 2013 490.47 491.66 488.25 489.32 358,736 -1.14(-0.23%)
Feb 11, 2013 494.95 495.46 488.94 490.46 596,314 -3.41(-0.69%)
Feb 08, 2013 488.21 493.87 488.07 493.87 553,734 +4.63(+0.95%)
Feb 07, 2013 491.45 492.76 486.13 489.23 692,077 -3.77(-0.76%)
Feb 06, 2013 489.80 493.30 487.87 493.00 638,812 +8.79(+1.81%)
Feb 04, 2013 486.16 487.77 482.21 484.21 653,241 -4.23(-0.87%)
Feb 01, 2013 490.42 492.05 483.72 488.44 1,056,448 +0.29(+0.06%)
Jan 31, 2013 500.96 504.11 483.07 488.15 2,167,651 +2.26(+0.47%)
Jan 30, 2013 486.49 491.16 483.91 485.89 1,232,070 -2.33(-0.48%)
Jan 29, 2013 484.12 490.36 484.06 488.23 938,134 +4.11(+0.85%)
Jan 28, 2013 490.54 490.54 483.50 484.12 849,722 -4.99(-1.02%)
Jan 25, 2013 492.29 492.30 487.06 489.11 760,012 -2.68(-0.54%)
Jan 24, 2013 487.71 495.02 487.52 491.79 623,220 +4.43(+0.91%)
Jan 23, 2013 489.29 491.97 485.06 487.36 529,933 -2.07(-0.42%)
Jan 22, 2013 494.17 494.17 484.60 489.43 791,805 -1.17(-0.24%)
Jan 18, 2013 489.24 491.07 483.46 490.60 1,143,813 -2.21(-0.45%)
Jan 17, 2013 494.06 495.94 490.88 492.81 557,530 +1.94(+0.40%)
Jan 16, 2013 486.30 492.06 484.98 490.87 657,304 -1.42(-0.29%)
Jan 15, 2013 491.77 492.86 488.90 492.29 622,032 -0.67(-0.14%)
Jan 14, 2013 498.65 499.06 490.82 492.96 1,052,430 -4.87(-0.98%)
Jan 11, 2013 496.73 498.88 494.86 497.83 682,119 +0.97(+0.20%)
Jan 10, 2013 501.40 501.40 493.70 496.86 1,334,154 -4.46(-0.89%)
Jan 09, 2013 494.55 501.32 492.17 501.32 1,217,060 +13.72(+2.81%)
Jan 08, 2013 489.69 490.65 484.89 487.61 741,655 -1.61(-0.33%)
Jan 07, 2013 483.07 490.89 481.80 489.21 1,210,196 +8.33(+1.73%)
Jan 04, 2013 481.04 482.03 477.14 480.88 1,221,513 -0.02(-0.00%)
Jan 03, 2013 480.39 485.10 478.22 480.90 1,004,353 +0.69(+0.14%)
Jan 02, 2013 476.29 480.21 462.34 480.21 1,304,621 +17.87(+3.87%)
Dec 31, 2012 454.90 462.94 454.45 462.34 676,867 +7.72(+1.70%)
Dec 28, 2012 456.43 459.87 454.41 454.62 497,927 -4.51(-0.98%)
Dec 27, 2012 457.38 463.83 452.78 459.13 662,260 +1.57(+0.34%)
Dec 26, 2012 465.40 466.73 456.43 457.56 610,781 -8.30(-1.78%)
Dec 24, 2012 463.83 467.02 463.47 465.86 286,297 +1.37(+0.29%)
Dec 21, 2012 463.96 467.62 459.51 464.50 884,052 -4.67(-0.99%)
Dec 20, 2012 463.24 469.25 460.64 469.17 994,303 +8.60(+1.87%)
Dec 19, 2012 465.65 465.74 460.13 460.56 597,994 -3.29(-0.71%)
Dec 18, 2012 461.14 465.82 459.08 463.85 703,530 +3.35(+0.73%)
Dec 17, 2012 454.94 461.04 452.74 460.50 762,954 +6.61(+1.46%)
Dec 14, 2012 452.87 456.24 451.98 453.89 568,062 -2.00(-0.44%)
Dec 13, 2012 457.29 458.88 454.10 455.89 603,520 +0.93(+0.20%)
Dec 12, 2012 453.61 458.67 451.92 454.96 1,010,734 +1.81(+0.40%)
Dec 11, 2012 451.73 456.43 450.93 453.16 911,314 +1.81(+0.40%)
Dec 10, 2012 452.06 452.16 447.47 451.35 613,073 +3.30(+0.74%)
Dec 07, 2012 453.28 454.40 447.97 448.05 678,867 -4.51(-1.00%)
Dec 06, 2012 447.73 452.55 445.95 452.55 633,668 +2.71(+0.60%)
Dec 05, 2012 454.55 455.49 446.46 449.84 705,950 -5.10(-1.12%)
Dec 04, 2012 458.91 459.25 452.27 454.94 683,222 -4.95(-1.08%)
Nov 30, 2012 457.17 461.00 455.34 459.89 1,044,834 +2.32(+0.51%)
Nov 29, 2012 455.68 461.84 454.78 457.57 964,754 +4.42(+0.98%)
Nov 28, 2012 447.71 453.21 446.80 453.15 699,538 +2.84(+0.63%)
Nov 27, 2012 451.81 455.19 449.75 450.31 518,141 -1.45(-0.32%)
Nov 26, 2012 451.90 454.34 450.12 451.75 528,813 -1.14(-0.25%)
Nov 23, 2012 452.53 453.61 449.84 452.89 253,986 +1.70(+0.38%)
Nov 21, 2012 450.24 452.38 449.42 451.19 310,985 +1.75(+0.39%)
Nov 20, 2012 450.83 454.15 444.40 449.44 722,963 -1.04(-0.23%)
Nov 19, 2012 441.75 450.48 440.81 450.48 723,870 +13.26(+3.03%)
Nov 16, 2012 431.45 442.75 429.15 437.22 959,340 +6.99(+1.63%)
Nov 15, 2012 435.66 435.66 426.85 430.23 751,601 -5.79(-1.33%)
Nov 14, 2012 444.83 446.07 435.10 436.02 646,163 -7.44(-1.68%)
Nov 13, 2012 439.59 448.83 437.37 443.46 526,172 +1.15(+0.26%)
Nov 12, 2012 438.25 443.23 435.79 442.31 746,390 +5.02(+1.15%)
Nov 09, 2012 431.51 441.09 431.47 437.29 682,107 +2.69(+0.62%)
Nov 08, 2012 436.97 440.63 434.60 434.60 659,100 -2.73(-0.62%)
Nov 07, 2012 442.31 443.44 434.32 437.33 811,439 -6.66(-1.50%)
Nov 06, 2012 440.96 445.04 439.67 443.99 437,735 +5.77(+1.32%)
Nov 05, 2012 439.74 443.22 437.31 438.22 655,431 -3.58(-0.81%)
Nov 02, 2012 443.76 448.89 441.07 441.80 1,010,890 +0.72(+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.