MasterCard (NY: MA )

324.17 USD -15.83 (-4.66%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

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 72.13 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 71.46 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 +1.05(+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 67.88 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 66.74 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 66.40 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 68.18 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 -0.28(-0.40%)
Sep 20, 2013 68.97 68.97 68.25 68.57 6,731,200 -0.06(-0.09%)
Sep 19, 2013 69.18 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 66.87 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 66.18 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 62.35 62.77 61.75 62.34 4,010,460 -0.00(-0.01%)
Sep 03, 2013 61.20 62.48 61.05 62.35 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 61.92 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 64.00 65.40 8,122,020 +1.15(+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 59.82 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 60.10 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 +0.89(+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 57.75 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 57.28 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 58.15 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 56.78 56.94 56.37 56.62 7,165,200 +0.13(+0.23%)
Jun 06, 2013 55.78 56.52 55.71 56.50 4,399,200 +0.54(+0.96%)
Jun 05, 2013 56.50 56.82 55.93 55.96 5,420,120 -0.86(-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 57.03 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 57.22 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 57.50 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 53.47 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 +0.01(+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 52.72 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 52.32 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 53.28 53.56 53.01 53.42 4,432,080 +0.10(+0.18%)
Apr 03, 2013 54.08 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 52.03 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 51.43 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 53.00 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 52.33 52.76 5,179,090 +0.05(+0.09%)
Mar 05, 2013 52.25 53.08 52.18 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 +0.29(+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 52.08 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 -0.24(-0.45%)
Jan 17, 2013 52.47 52.67 52.13 52.33 5,249,980 +0.21(+0.40%)
Jan 16, 2013 51.64 52.25 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 51.11 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 48.86 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 +0.14(+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 47.92 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 48.17 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 48.08 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 47.90 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.