Skip to main content

MasterCard (NY: MA )

482.05 +4.10 (+0.86%)
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 19.01 19.17 18.28 18.64 34,865,796 +0.27(+1.47%)
Nov 29, 2007 18.11 18.85 18.02 18.36 41,451,180 +0.20(+1.09%)
Nov 28, 2007 17.34 18.40 17.27 18.17 57,068,128 +1.09(+6.39%)
Nov 27, 2007 17.13 17.42 16.67 17.08 32,744,306 +0.25(+1.46%)
Nov 26, 2007 17.07 17.50 16.82 16.83 27,251,038 +0.01(+0.06%)
Nov 23, 2007 17.05 17.07 16.65 16.82 7,074,558 +0.02(+0.10%)
Nov 21, 2007 16.65 17.09 16.39 16.80 26,000,070 -0.11(-0.66%)
Nov 20, 2007 17.04 17.40 16.31 16.91 25,464,242 +0.02(+0.12%)
Nov 19, 2007 16.98 17.37 16.58 16.89 26,306,930 -0.28(-1.61%)
Nov 16, 2007 17.27 17.37 16.67 17.17 27,875,956 -0.00(-0.01%)
Nov 15, 2007 17.18 17.50 16.91 17.17 22,335,354 -0.18(-1.01%)
Nov 14, 2007 18.04 18.04 17.28 17.35 23,239,988 -0.19(-1.08%)
Nov 13, 2007 17.03 17.85 17.03 17.54 32,339,990 +0.64(+3.81%)
Nov 12, 2007 17.72 18.24 16.74 16.89 46,269,732 -1.03(-5.76%)
Nov 09, 2007 17.18 18.53 17.09 17.92 46,684,104 +0.14(+0.81%)
Nov 08, 2007 18.58 18.66 16.97 17.78 50,464,764 -0.75(-4.03%)
Nov 07, 2007 18.48 18.76 18.04 18.53 55,278,632 +0.01(+0.04%)
Nov 06, 2007 17.87 18.85 17.58 18.52 83,754,288 +1.25(+7.24%)
Nov 05, 2007 17.24 17.70 16.93 17.27 44,693,956 -0.38(-2.16%)
Nov 02, 2007 17.81 18.20 17.39 17.65 53,336,312 +0.05(+0.30%)
Nov 01, 2007 17.28 18.44 17.21 17.60 103,398,312 -0.04(-0.23%)
Oct 31, 2007 16.48 18.09 16.17 17.64 218,195,952 +3.04(+20.85%)
Oct 30, 2007 14.68 14.70 14.27 14.60 33,065,606 -0.02(-0.13%)
Oct 29, 2007 14.78 15.00 14.57 14.61 17,343,050 +0.03(+0.20%)
Oct 26, 2007 14.30 14.83 14.30 14.58 30,717,236 +0.52(+3.73%)
Oct 25, 2007 13.65 14.16 13.41 14.06 71,353,400 +0.38(+2.77%)
Oct 24, 2007 13.75 13.75 13.29 13.68 35,736,996 -0.10(-0.69%)
Oct 23, 2007 13.87 14.15 13.68 13.78 48,352,080 +0.16(+1.19%)
Oct 22, 2007 13.93 14.27 13.50 13.61 59,615,856 -0.47(-3.30%)
Oct 19, 2007 14.23 14.31 13.96 14.08 18,573,764 -0.20(-1.38%)
Oct 18, 2007 14.23 14.44 14.02 14.28 20,054,280 -0.08(-0.58%)
Oct 17, 2007 14.67 14.71 14.06 14.36 27,686,214 -0.09(-0.64%)
Oct 16, 2007 14.52 14.58 14.32 14.45 24,553,976 -0.21(-1.46%)
Oct 15, 2007 15.16 15.20 14.52 14.67 27,547,314 -0.49(-3.25%)
Oct 12, 2007 15.10 15.32 15.01 15.16 18,699,742 +0.13(+0.85%)
Oct 11, 2007 15.35 15.73 14.69 15.03 44,479,156 -0.28(-1.81%)
Oct 10, 2007 15.09 15.53 15.05 15.31 38,385,444 +0.20(+1.31%)
Oct 09, 2007 15.16 15.28 15.05 15.11 23,229,586 +0.03(+0.20%)
Oct 08, 2007 15.14 15.22 14.74 15.08 20,169,492 -0.01(-0.06%)
Oct 05, 2007 15.26 15.31 14.82 15.09 21,795,370 +0.08(+0.56%)
Oct 04, 2007 14.65 15.17 14.64 15.00 34,992,968 +0.43(+2.94%)
Oct 03, 2007 14.12 14.89 14.10 14.58 56,761,420 +0.37(+2.59%)
Oct 02, 2007 14.37 14.42 14.08 14.21 20,646,488 -0.04(-0.25%)
Oct 01, 2007 13.72 14.38 13.72 14.24 39,988,732 +0.50(+3.65%)
Sep 28, 2007 13.64 14.14 13.49 13.74 49,374,716 -0.00(-0.02%)
Sep 27, 2007 13.40 13.93 13.15 13.75 44,177,560 +0.48(+3.61%)
Sep 26, 2007 13.28 13.41 13.00 13.27 30,069,868 -0.01(-0.10%)
Sep 25, 2007 13.04 13.36 12.93 13.28 42,914,008 +0.07(+0.51%)
Sep 24, 2007 13.70 13.71 12.90 13.21 55,010,640 -0.40(-2.93%)
Sep 21, 2007 14.01 14.11 13.60 13.61 21,943,960 -0.27(-1.97%)
Sep 20, 2007 13.93 14.07 13.76 13.89 20,972,202 +0.00(+0.01%)
Sep 19, 2007 13.84 14.12 13.64 13.88 50,261,140 +0.34(+2.53%)
Sep 18, 2007 12.83 13.83 12.61 13.54 55,932,332 +0.84(+6.65%)
Sep 17, 2007 12.76 12.84 12.54 12.70 14,969,915 -0.10(-0.82%)
Sep 14, 2007 12.80 12.91 12.61 12.80 19,095,982 -0.15(-1.18%)
Sep 13, 2007 12.88 13.22 12.54 12.96 33,215,272 +0.25(+1.95%)
Sep 12, 2007 12.31 12.76 12.18 12.71 21,872,894 +0.43(+3.53%)
Sep 11, 2007 12.08 12.49 12.08 12.28 23,057,308 +0.23(+1.90%)
Sep 10, 2007 12.14 12.26 11.76 12.05 28,606,826 -0.05(-0.38%)
Sep 07, 2007 12.18 12.26 12.03 12.09 26,676,230 -0.42(-3.38%)
Sep 06, 2007 12.81 12.81 12.45 12.52 15,098,047 -0.07(-0.58%)
Sep 05, 2007 12.70 12.70 12.47 12.59 20,143,650 -0.25(-1.94%)
Sep 04, 2007 12.72 12.99 12.64 12.84 20,214,714 +0.12(+0.91%)
Aug 31, 2007 12.60 12.95 12.53 12.72 28,895,392 +0.42(+3.41%)
Aug 30, 2007 12.17 12.49 12.10 12.30 23,490,158 -0.09(-0.71%)
Aug 29, 2007 12.39 12.55 12.07 12.39 35,379,520 +0.12(+0.98%)
Aug 28, 2007 12.67 12.77 12.08 12.27 46,712,208 -0.57(-4.43%)
Aug 27, 2007 12.86 13.09 12.71 12.84 18,648,392 -0.15(-1.13%)
Aug 24, 2007 13.21 13.21 12.83 12.99 23,053,002 -0.23(-1.73%)
Aug 23, 2007 13.55 13.56 12.86 13.21 31,201,768 -0.23(-1.75%)
Aug 22, 2007 13.21 13.51 13.13 13.45 28,627,284 +0.43(+3.32%)
Aug 21, 2007 12.91 13.25 12.82 13.02 22,682,602 +0.21(+1.64%)
Aug 20, 2007 12.96 13.10 12.66 12.81 31,147,932 +0.08(+0.66%)
Aug 17, 2007 12.61 12.92 12.12 12.72 54,780,220 +0.65(+5.38%)
Aug 16, 2007 11.53 12.97 11.14 12.07 77,521,600 +0.09(+0.74%)
Aug 15, 2007 12.44 12.60 11.98 11.98 35,685,960 -0.42(-3.36%)
Aug 14, 2007 12.51 12.67 12.20 12.40 40,379,048 -0.29(-2.25%)
Aug 13, 2007 13.23 13.29 12.63 12.69 38,870,312 -0.17(-1.31%)
Aug 10, 2007 12.94 13.00 12.40 12.85 46,496,796 -0.27(-2.04%)
Aug 09, 2007 13.24 13.61 13.10 13.12 41,035,084 -0.63(-4.55%)
Aug 08, 2007 13.54 13.93 13.37 13.75 51,071,196 +0.35(+2.60%)
Aug 07, 2007 12.78 13.47 12.54 13.40 75,918,224 +0.62(+4.83%)
Aug 06, 2007 12.27 12.86 11.47 12.78 93,545,008 +0.51(+4.12%)
Aug 03, 2007 12.50 13.25 12.23 12.28 75,002,128 -0.97(-7.32%)
Aug 02, 2007 13.65 13.73 12.94 13.25 60,816,660 -0.69(-4.92%)
Aug 01, 2007 14.01 14.16 12.91 13.93 138,766,128 -1.00(-6.72%)
Jul 31, 2007 15.29 15.84 14.86 14.93 38,656,040 -0.35(-2.30%)
Jul 30, 2007 14.53 15.33 14.40 15.29 35,473,736 +0.98(+6.86%)
Jul 27, 2007 14.73 14.85 14.12 14.31 26,485,476 -0.44(-2.96%)
Jul 26, 2007 14.70 14.93 14.14 14.74 39,106,032 -0.22(-1.48%)
Jul 25, 2007 14.86 15.21 14.66 14.96 38,808,816 +0.22(+1.47%)
Jul 24, 2007 15.37 15.37 14.61 14.75 36,742,404 -0.82(-5.27%)
Jul 23, 2007 15.37 15.70 15.36 15.57 17,545,476 +0.22(+1.40%)
Jul 20, 2007 15.51 15.69 15.11 15.35 39,925,516 -0.20(-1.28%)
Jul 19, 2007 15.87 16.02 15.54 15.55 41,135,816 -0.13(-0.83%)
Jul 18, 2007 15.59 15.75 15.47 15.68 23,112,232 -0.04(-0.24%)
Jul 17, 2007 15.94 16.01 15.61 15.72 21,424,970 -0.04(-0.28%)
Jul 16, 2007 15.60 16.05 15.60 15.76 30,321,750 +0.05(+0.30%)
Jul 13, 2007 15.58 16.22 15.42 15.71 68,585,728 +0.12(+0.80%)
Jul 12, 2007 14.67 15.65 14.61 15.59 62,689,144 +1.07(+7.37%)
Jul 11, 2007 14.77 14.85 14.45 14.52 32,846,080 -0.19(-1.26%)
Jul 10, 2007 14.91 14.93 14.55 14.71 25,972,538 -0.27(-1.78%)
Jul 09, 2007 15.04 15.27 14.87 14.97 21,117,076 -0.06(-0.42%)
Jul 06, 2007 15.03 15.12 14.82 15.04 20,518,356 +0.02(+0.12%)
Jul 05, 2007 15.14 15.23 14.92 15.02 18,937,432 -0.05(-0.31%)
Jul 03, 2007 15.51 15.55 15.04 15.06 14,242,039 -0.37(-2.39%)
Jul 02, 2007 15.37 15.56 15.32 15.43 30,003,390 +0.03(+0.19%)
Jun 29, 2007 15.42 15.53 15.21 15.40 27,925,250 +0.10(+0.66%)
Jun 28, 2007 15.16 15.39 14.97 15.30 21,222,210 +0.16(+1.07%)
Jun 27, 2007 15.03 15.28 14.66 15.14 34,535,496 +0.11(+0.75%)
Jun 26, 2007 15.18 15.36 14.86 15.03 47,553,024 -0.01(-0.08%)
Jun 25, 2007 15.70 15.70 14.92 15.04 41,662,792 -0.60(-3.85%)
Jun 22, 2007 15.25 15.64 15.25 15.64 49,766,756 +0.35(+2.27%)
Jun 21, 2007 15.17 15.32 14.69 15.30 62,278,268 +0.11(+0.75%)
Jun 20, 2007 15.43 15.73 15.12 15.18 63,585,796 -0.17(-1.10%)
Jun 19, 2007 15.25 15.53 15.00 15.35 58,230,092 +0.06(+0.40%)
Jun 18, 2007 14.80 15.31 14.70 15.29 65,892,176 +0.65(+4.42%)
Jun 15, 2007 14.14 14.70 14.13 14.64 51,652,288 +0.68(+4.90%)
Jun 14, 2007 13.94 14.18 13.75 13.96 32,809,342 -0.00(-0.01%)
Jun 13, 2007 13.62 14.07 13.52 13.96 55,908,644 +0.46(+3.43%)
Jun 12, 2007 13.16 13.58 13.07 13.50 54,714,536 +0.34(+2.62%)
Jun 11, 2007 13.39 13.59 13.01 13.15 45,648,560 -0.18(-1.38%)
Jun 08, 2007 12.96 13.67 12.55 13.33 71,688,080 +0.39(+2.99%)
Jun 07, 2007 13.65 13.85 12.83 12.95 67,407,688 -0.71(-5.18%)
Jun 06, 2007 13.75 13.78 13.54 13.65 24,384,606 -0.20(-1.46%)
Jun 05, 2007 14.00 14.02 13.62 13.86 40,675,940 -0.19(-1.36%)
Jun 04, 2007 13.98 14.09 13.90 14.05 15,820,539 +0.01(+0.10%)
Jun 01, 2007 14.12 14.14 13.90 14.03 33,956,068 +0.14(+1.04%)
May 31, 2007 13.88 14.24 13.75 13.89 58,930,296 +0.22(+1.64%)
May 30, 2007 13.23 13.71 13.24 13.66 49,625,328 +0.29(+2.13%)
May 29, 2007 13.17 13.56 13.10 13.38 63,340,084 +0.46(+3.59%)
May 25, 2007 12.95 13.02 12.84 12.92 15,642,694 +0.01(+0.06%)
May 24, 2007 13.09 13.15 12.78 12.91 31,352,836 -0.11(-0.82%)
May 23, 2007 13.09 13.33 12.94 13.01 47,139,124 +0.13(+1.01%)
May 22, 2007 13.09 13.09 12.84 12.88 17,634,178 -0.07(-0.56%)
May 21, 2007 12.75 13.12 12.71 12.96 29,669,858 +0.14(+1.06%)
May 18, 2007 12.68 12.84 12.53 12.82 26,515,796 +0.18(+1.44%)
May 17, 2007 12.66 12.82 12.56 12.64 16,321,762 -0.01(-0.07%)
May 16, 2007 12.49 12.70 12.40 12.65 23,779,326 +0.07(+0.55%)
May 15, 2007 12.58 12.85 12.45 12.58 24,776,786 +0.01(+0.07%)
May 14, 2007 12.86 12.96 12.50 12.57 42,202,832 -0.32(-2.51%)
May 11, 2007 12.91 13.21 12.56 12.89 64,332,292 +0.00(+0.01%)
May 10, 2007 13.03 13.30 12.82 12.89 53,806,944 -0.07(-0.52%)
May 09, 2007 12.72 13.22 12.66 12.96 45,068,024 +0.23(+1.82%)
May 08, 2007 12.60 12.74 12.40 12.73 34,976,604 +0.27(+2.19%)
May 07, 2007 12.42 12.89 12.34 12.46 47,689,132 -0.05(-0.41%)
May 04, 2007 12.52 12.63 12.26 12.51 48,398,704 -0.01(-0.12%)
May 03, 2007 11.79 12.55 11.75 12.52 91,531,536 +0.79(+6.70%)
May 02, 2007 11.67 12.09 11.54 11.73 172,753,264 +1.07(+10.01%)
May 01, 2007 10.33 10.73 10.31 10.67 36,940,428 +0.29(+2.84%)
Apr 30, 2007 10.61 10.96 10.35 10.37 41,681,356 -0.22(-2.12%)
Apr 27, 2007 10.06 10.65 10.03 10.60 46,366,444 +0.51(+5.10%)
Apr 26, 2007 10.17 10.26 10.03 10.08 10,573,704 -0.07(-0.71%)
Apr 25, 2007 10.05 10.18 9.998 10.15 10,990,284 +0.12(+1.15%)
Apr 24, 2007 10.22 10.22 9.997 10.04 12,844,430 -0.18(-1.76%)
Apr 23, 2007 10.22 10.27 10.17 10.22 14,534,890 -0.01(-0.05%)
Apr 20, 2007 10.24 10.30 10.15 10.23 11,852,301 +0.07(+0.70%)
Apr 19, 2007 10.11 10.23 10.05 10.15 7,318,525 +0.01(+0.11%)
Apr 18, 2007 10.18 10.22 10.13 10.14 9,107,712 -0.04(-0.40%)
Apr 17, 2007 10.17 10.29 10.12 10.18 10,277,741 +0.02(+0.23%)
Apr 16, 2007 10.22 10.23 10.08 10.16 12,929,493 +0.00(+0.00%)
Apr 13, 2007 10.21 10.31 10.11 10.16 8,195,778 -0.04(-0.38%)
Apr 12, 2007 10.18 10.24 10.11 10.20 8,356,944 +0.00(+0.01%)
Apr 11, 2007 10.22 10.26 10.12 10.20 11,880,748 -0.02(-0.18%)
Apr 10, 2007 10.11 10.35 10.01 10.22 28,566,598 +0.16(+1.54%)
Apr 09, 2007 10.07 10.10 9.956 10.06 6,593,729 +0.03(+0.31%)
Apr 05, 2007 9.988 10.06 9.975 10.03 5,985,037 +0.07(+0.75%)
Apr 04, 2007 10.11 10.12 9.868 9.957 20,889,830 -0.12(-1.22%)
Apr 03, 2007 10.10 10.16 10.04 10.08 16,580,179 +0.15(+1.47%)
Apr 02, 2007 9.947 10.01 9.838 9.934 18,212,098 +0.07(+0.68%)
Mar 30, 2007 9.970 10.03 9.830 9.867 8,158,609 -0.09(-0.89%)
Mar 29, 2007 9.975 10.00 9.821 9.955 8,457,673 +0.05(+0.48%)
Mar 28, 2007 9.900 10.02 9.826 9.908 15,914,765 -0.05(-0.53%)
Mar 27, 2007 10.06 10.06 9.895 9.961 15,826,784 -0.11(-1.13%)
Mar 26, 2007 10.10 10.15 9.989 10.07 18,351,094 -0.13(-1.26%)
Mar 23, 2007 10.17 10.22 10.12 10.20 6,834,326 +0.03(+0.26%)
Mar 22, 2007 10.31 10.31 10.12 10.18 14,254,626 -0.10(-1.02%)
Mar 21, 2007 9.962 10.43 9.915 10.28 41,001,180 +0.30(+2.99%)
Mar 20, 2007 9.937 10.02 9.882 9.983 17,449,646 +0.06(+0.56%)
Mar 19, 2007 9.800 9.990 9.800 9.927 24,894,226 +0.15(+1.54%)
Mar 16, 2007 9.783 9.838 9.728 9.777 16,971,574 +0.00(+0.01%)
Mar 15, 2007 9.798 9.858 9.708 9.776 21,113,792 -0.02(-0.23%)
Mar 14, 2007 9.632 9.863 9.506 9.798 38,061,680 +0.15(+1.58%)
Mar 13, 2007 9.589 9.754 9.445 9.646 49,827,216 +0.06(+0.59%)
Mar 12, 2007 9.457 9.612 9.416 9.589 22,454,334 +0.08(+0.87%)
Mar 09, 2007 9.631 9.682 9.357 9.506 37,304,732 -0.04(-0.39%)
Mar 08, 2007 9.399 9.603 9.220 9.544 68,123,176 +0.28(+3.05%)
Mar 07, 2007 9.658 9.668 9.232 9.261 55,393,960 -0.40(-4.11%)
Mar 06, 2007 9.545 9.725 9.514 9.658 34,420,144 +0.28(+3.02%)
Mar 05, 2007 9.394 9.677 9.371 9.375 32,216,068 -0.20(-2.06%)
Mar 02, 2007 9.789 9.984 9.548 9.571 19,406,084 -0.30(-3.04%)
Mar 01, 2007 9.777 10.02 9.502 9.871 41,093,972 -0.08(-0.83%)
Feb 28, 2007 9.566 9.965 9.474 9.954 38,119,824 +0.39(+4.06%)
Feb 27, 2007 9.450 9.835 9.286 9.566 55,170,000 -0.10(-1.02%)
Feb 26, 2007 9.735 9.845 9.612 9.664 12,563,940 -0.05(-0.49%)
Feb 23, 2007 9.835 9.897 9.633 9.712 32,767,348 -0.12(-1.26%)
Feb 22, 2007 10.02 10.12 9.762 9.835 23,437,398 -0.13(-1.30%)
Feb 21, 2007 9.998 10.15 9.813 9.964 22,232,526 -0.04(-0.35%)
Feb 20, 2007 10.06 10.08 9.895 10.000 21,322,680 -0.06(-0.60%)
Feb 16, 2007 10.03 10.13 9.849 10.06 22,041,942 +0.03(+0.26%)
Feb 15, 2007 10.03 10.10 9.946 10.03 37,684,820 +0.00(+0.02%)
Feb 14, 2007 9.678 10.11 9.668 10.03 52,766,124 +0.31(+3.18%)
Feb 13, 2007 9.659 9.755 9.553 9.723 78,832,944 +0.24(+2.56%)
Feb 12, 2007 9.470 9.543 9.158 9.480 88,484,120 -0.14(-1.47%)
Feb 09, 2007 10.96 10.97 9.253 9.622 303,719,264 -1.03(-9.71%)
Feb 08, 2007 10.40 10.72 10.31 10.66 40,417,584 +0.26(+2.54%)
Feb 07, 2007 10.26 10.46 10.25 10.39 22,753,668 +0.13(+1.22%)
Feb 06, 2007 10.28 10.36 10.21 10.27 11,436,054 +0.03(+0.27%)
Feb 05, 2007 10.26 10.30 10.21 10.24 10,670,492 -0.07(-0.64%)
Feb 02, 2007 10.45 10.47 10.27 10.31 12,157,470 -0.09(-0.86%)
Feb 01, 2007 10.41 10.49 10.37 10.39 17,231,068 +0.03(+0.33%)
Jan 31, 2007 10.31 10.42 10.29 10.36 14,713,651 +0.07(+0.72%)
Jan 30, 2007 10.18 10.37 10.15 10.29 12,374,972 +0.09(+0.92%)
Jan 29, 2007 10.12 10.31 10.10 10.19 13,033,936 +0.11(+1.12%)
Jan 26, 2007 10.14 10.20 9.891 10.08 18,844,024 +0.06(+0.60%)
Jan 25, 2007 10.43 10.43 9.935 10.02 23,456,778 -0.33(-3.19%)
Jan 24, 2007 10.11 10.50 10.10 10.35 34,071,280 +0.28(+2.78%)
Jan 23, 2007 10.10 10.14 9.939 10.07 23,057,308 +0.07(+0.74%)
Jan 22, 2007 9.844 10.03 9.705 9.994 22,647,070 +0.24(+2.46%)
Jan 19, 2007 9.519 9.784 9.473 9.754 32,333,422 +0.24(+2.48%)
Jan 18, 2007 10.21 10.22 9.454 9.519 46,076,932 -0.61(-6.01%)
Jan 17, 2007 9.937 10.24 9.823 10.13 49,425,592 +0.28(+2.87%)
Jan 16, 2007 9.780 9.981 9.717 9.845 19,411,466 +0.07(+0.71%)
Jan 12, 2007 9.821 9.961 9.738 9.775 19,631,122 -0.02(-0.24%)
Jan 11, 2007 9.770 10.03 9.616 9.798 40,565,100 +0.07(+0.73%)
Jan 10, 2007 9.809 9.891 9.566 9.728 37,792,492 -0.09(-0.95%)
Jan 09, 2007 9.389 9.821 9.343 9.820 39,787,692 +0.43(+4.61%)
Jan 08, 2007 9.195 9.496 9.194 9.388 17,234,298 +0.00(+0.02%)
Jan 05, 2007 9.379 9.492 9.194 9.386 31,908,110 -0.01(-0.08%)
Jan 04, 2007 8.999 9.459 8.851 9.393 29,101,050 +0.44(+4.91%)
Jan 03, 2007 9.245 9.258 8.881 8.954 28,307,492 -0.19(-2.11%)
Dec 29, 2006 9.176 9.252 9.126 9.147 11,722,467 -0.04(-0.47%)
Dec 28, 2006 9.268 9.268 9.061 9.191 24,104,976 -0.04(-0.41%)
Dec 27, 2006 8.814 9.240 8.776 9.229 21,520,800 +0.39(+4.45%)
Dec 26, 2006 8.962 8.985 8.765 8.836 11,011,819 -0.11(-1.26%)
Dec 22, 2006 8.888 9.009 8.840 8.948 14,206,506 +0.06(+0.67%)
Dec 21, 2006 8.898 8.948 8.720 8.889 33,469,384 -0.17(-1.85%)
Dec 20, 2006 9.046 9.236 8.939 9.056 30,375,910 +0.01(+0.11%)
Dec 19, 2006 8.586 9.057 8.405 9.046 34,406,148 +0.42(+4.84%)
Dec 18, 2006 8.916 8.916 8.595 8.628 28,058,766 -0.31(-3.42%)
Dec 15, 2006 8.946 8.946 8.855 8.933 15,704,251 +0.05(+0.62%)
Dec 14, 2006 8.894 8.960 8.804 8.879 25,961,276 -0.02(-0.18%)
Dec 13, 2006 9.007 9.069 8.826 8.894 20,363,304 +0.00(+0.02%)
Dec 12, 2006 9.167 9.204 8.755 8.893 50,201,920 -0.31(-3.38%)
Dec 11, 2006 9.297 9.495 9.189 9.204 32,396,950 -0.09(-1.00%)
Dec 08, 2006 9.258 9.362 9.188 9.297 17,201,996 +0.04(+0.42%)
Dec 07, 2006 9.222 9.374 9.159 9.258 23,433,090 +0.05(+0.55%)
Dec 06, 2006 9.398 9.473 9.148 9.206 32,380,798 -0.01(-0.12%)
Dec 05, 2006 9.287 9.496 9.194 9.218 22,895,798 -0.08(-0.83%)
Dec 04, 2006 9.380 9.426 9.218 9.295 21,834,132 -0.10(-1.08%)
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.