Skip to main content

MasterCard (NY: MA )

495.17 -5.82 (-1.16%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 25.73 25.84 23.76 25.84 8,013,515 +0.11(+0.43%)
Apr 28, 2011 25.79 25.84 25.67 25.73 4,912,191 -0.06(-0.24%)
Apr 27, 2011 25.86 25.87 25.44 25.79 5,890,268 -0.09(-0.36%)
Apr 26, 2011 25.39 26.05 25.39 25.88 6,936,197 +0.46(+1.82%)
Apr 25, 2011 25.52 25.66 25.35 25.42 6,049,854 -0.17(-0.68%)
Apr 21, 2011 25.29 25.60 25.19 25.60 7,634,031 +0.31(+1.21%)
Apr 20, 2011 25.22 25.64 25.15 25.29 7,865,076 +0.28(+1.11%)
Apr 19, 2011 24.90 25.18 24.87 25.01 6,377,951 +0.19(+0.76%)
Apr 18, 2011 24.96 24.96 24.68 24.82 7,207,761 -0.24(-0.95%)
Apr 15, 2011 25.20 25.24 24.74 25.06 13,252,512 -0.12(-0.48%)
Apr 14, 2011 25.10 25.28 25.01 25.18 6,659,839 -0.08(-0.33%)
Apr 13, 2011 24.82 25.28 24.77 25.27 13,589,407 +0.64(+2.59%)
Apr 12, 2011 24.40 25.03 24.40 24.63 10,326,745 -0.34(-1.37%)
Apr 11, 2011 24.62 25.05 24.55 24.97 8,070,732 +0.33(+1.35%)
Apr 08, 2011 25.01 25.01 24.63 24.64 9,249,833 -0.20(-0.80%)
Apr 07, 2011 24.87 24.91 24.62 24.84 7,963,762 -0.03(-0.12%)
Apr 06, 2011 24.72 24.88 24.53 24.87 10,625,620 +0.24(+0.98%)
Apr 05, 2011 24.35 24.78 24.29 24.62 14,952,143 +0.16(+0.64%)
Apr 04, 2011 23.87 24.48 23.87 24.47 9,627,078 +0.72(+3.04%)
Apr 01, 2011 23.60 23.89 23.60 23.75 8,506,818 +0.17(+0.73%)
Mar 31, 2011 23.70 23.95 23.52 23.58 8,822,335 -0.18(-0.76%)
Mar 30, 2011 23.76 23.76 23.76 23.76 20,508,256 +0.18(+0.78%)
Mar 29, 2011 23.54 23.69 23.36 23.57 7,986,605 -0.06(-0.26%)
Mar 28, 2011 23.49 23.81 23.21 23.64 14,185,508 +0.44(+1.89%)
Mar 25, 2011 23.60 23.72 23.17 23.20 12,359,505 -0.43(-1.83%)
Mar 24, 2011 23.20 23.70 22.99 23.63 9,202,887 +0.51(+2.21%)
Mar 23, 2011 23.10 23.26 23.02 23.12 7,054,075 +0.01(+0.04%)
Mar 22, 2011 23.19 23.35 23.08 23.11 8,633,281 -0.11(-0.48%)
Mar 21, 2011 23.04 23.23 22.98 23.22 7,534,995 +0.59(+2.60%)
Mar 18, 2011 22.90 23.06 22.61 22.63 9,794,392 -0.19(-0.85%)
Mar 17, 2011 23.09 23.32 22.69 22.83 7,415,483 -0.05(-0.22%)
Mar 16, 2011 22.86 23.27 22.84 22.88 10,239,201 -0.03(-0.14%)
Mar 15, 2011 22.76 23.09 22.73 22.91 10,161,748 -0.39(-1.68%)
Mar 14, 2011 23.15 23.38 23.06 23.31 7,854,932 +0.04(+0.17%)
Mar 11, 2011 22.67 23.32 22.67 23.27 5,345,502 +0.46(+2.00%)
Mar 10, 2011 23.18 23.18 22.68 22.81 11,014,006 -0.41(-1.78%)
Mar 09, 2011 23.29 23.59 23.17 23.22 9,568,214 -0.10(-0.41%)
Mar 08, 2011 23.15 23.56 22.95 23.32 8,594,426 +0.16(+0.70%)
Mar 07, 2011 23.41 23.68 23.08 23.16 8,463,500 -0.23(-0.99%)
Mar 04, 2011 23.40 23.58 23.28 23.39 7,358,231 -0.18(-0.75%)
Mar 03, 2011 23.13 23.57 23.11 23.57 10,931,875 +0.51(+2.22%)
Mar 02, 2011 22.58 23.13 22.51 23.06 8,325,569 +0.55(+2.42%)
Mar 01, 2011 22.71 23.13 22.51 22.51 12,946,547 -0.02(-0.08%)
Feb 28, 2011 23.19 23.21 22.52 22.53 14,277,878 -0.58(-2.49%)
Feb 25, 2011 23.10 23.35 22.95 23.11 10,490,985 +0.24(+1.04%)
Feb 24, 2011 22.95 23.09 22.75 22.87 10,229,912 +0.01(+0.02%)
Feb 23, 2011 23.17 23.35 22.86 22.86 9,011,602 -0.31(-1.32%)
Feb 22, 2011 22.97 23.46 22.87 23.17 7,383,632 -0.31(-1.34%)
Feb 18, 2011 23.60 23.71 23.38 23.48 9,479,004 -0.10(-0.43%)
Feb 17, 2011 23.45 23.79 23.28 23.58 15,962,822 -0.24(-1.01%)
Feb 16, 2011 24.06 24.24 23.77 23.82 8,987,503 -0.16(-0.67%)
Feb 15, 2011 23.90 24.03 23.79 23.99 7,353,223 +0.11(+0.45%)
Feb 14, 2011 23.65 24.23 23.65 23.88 11,898,733 +0.14(+0.58%)
Feb 11, 2011 23.48 23.87 23.45 23.74 5,941,780 +0.13(+0.54%)
Feb 10, 2011 23.18 23.70 23.18 23.61 7,672,658 +0.34(+1.46%)
Feb 09, 2011 23.28 23.56 23.18 23.27 6,418,322 -0.10(-0.44%)
Feb 08, 2011 23.60 23.60 23.26 23.38 6,193,478 -0.03(-0.15%)
Feb 07, 2011 23.16 23.54 23.16 23.41 6,714,609 +0.26(+1.11%)
Feb 04, 2011 23.02 23.36 22.85 23.16 8,362,257 +0.17(+0.75%)
Feb 03, 2011 22.38 23.22 22.20 22.98 19,925,134 +0.56(+2.51%)
Feb 02, 2011 22.33 22.70 22.31 22.42 11,009,275 +0.12(+0.52%)
Feb 01, 2011 21.57 22.65 21.57 22.30 10,274,181 +0.15(+0.69%)
Jan 31, 2011 21.92 22.16 21.80 22.15 6,661,628 +0.15(+0.70%)
Jan 28, 2011 22.40 22.53 21.97 22.00 6,609,501 -0.40(-1.77%)
Jan 27, 2011 22.53 22.59 22.29 22.39 6,165,226 -0.10(-0.45%)
Jan 26, 2011 22.81 22.81 22.29 22.49 7,366,879 -0.13(-0.56%)
Jan 25, 2011 22.38 22.66 22.03 22.62 14,273,607 +0.24(+1.06%)
Jan 24, 2011 21.87 22.46 21.86 22.38 10,815,844 +0.51(+2.34%)
Jan 21, 2011 22.20 22.20 21.85 21.87 8,431,681 -0.15(-0.67%)
Jan 20, 2011 21.89 22.37 21.36 22.02 31,068,174 -0.02(-0.11%)
Jan 19, 2011 22.17 22.24 22.03 22.04 12,868,431 -0.21(-0.96%)
Jan 18, 2011 22.12 22.38 22.12 22.26 7,123,531 +0.07(+0.30%)
Jan 14, 2011 21.89 22.19 21.85 22.19 11,692,756 +0.32(+1.46%)
Jan 13, 2011 21.81 21.87 21.66 21.87 7,711,107 +0.06(+0.29%)
Jan 12, 2011 21.60 21.81 21.52 21.81 10,959,711 +0.32(+1.50%)
Jan 11, 2011 21.65 21.73 21.39 21.48 9,578,859 -0.07(-0.35%)
Jan 10, 2011 21.67 21.74 21.46 21.56 11,280,139 -0.08(-0.39%)
Jan 07, 2011 21.65 21.87 21.45 21.64 14,936,405 -0.00(-0.01%)
Jan 06, 2011 21.69 21.79 21.36 21.65 16,946,358 +0.08(+0.37%)
Jan 05, 2011 20.95 21.71 20.95 21.57 29,744,316 +0.62(+2.95%)
Jan 04, 2011 20.72 20.95 20.69 20.95 14,562,371 +0.27(+1.29%)
Jan 03, 2011 21.21 21.21 20.54 20.68 20,577,084 -0.31(-1.45%)
Dec 31, 2010 20.93 21.13 20.89 20.99 4,086,018 +0.04(+0.17%)
Dec 30, 2010 21.07 21.16 20.93 20.95 8,167,423 -0.16(-0.77%)
Dec 29, 2010 21.02 21.18 20.95 21.11 6,917,255 +0.09(+0.42%)
Dec 28, 2010 21.07 21.24 20.89 21.03 9,923,176 -0.01(-0.06%)
Dec 27, 2010 20.44 21.09 20.37 21.04 15,664,220 +0.59(+2.91%)
Dec 23, 2010 20.35 20.46 20.30 20.44 13,864,901 +0.08(+0.41%)
Dec 22, 2010 20.57 20.74 20.17 20.36 26,079,870 -0.22(-1.08%)
Dec 21, 2010 21.05 21.16 20.46 20.58 34,291,928 -0.35(-1.68%)
Dec 20, 2010 20.72 21.06 20.70 20.93 29,264,028 +0.21(+1.03%)
Dec 17, 2010 20.99 21.09 20.13 20.72 67,779,520 -0.21(-1.00%)
Dec 16, 2010 23.41 23.79 20.44 20.93 96,772,608 -2.41(-10.32%)
Dec 15, 2010 23.88 23.97 23.22 23.34 13,431,382 -0.46(-1.93%)
Dec 14, 2010 24.31 24.35 23.76 23.80 7,657,887 -0.49(-2.02%)
Dec 13, 2010 23.84 24.42 23.65 24.29 14,774,032 +0.43(+1.80%)
Dec 10, 2010 23.56 23.86 23.44 23.86 8,653,521 +0.33(+1.41%)
Dec 09, 2010 23.46 23.80 23.11 23.53 8,263,953 +0.05(+0.23%)
Dec 08, 2010 23.10 23.48 23.05 23.47 8,927,798 +0.36(+1.56%)
Dec 07, 2010 23.83 23.94 23.09 23.11 8,957,504 -0.60(-2.52%)
Dec 06, 2010 23.15 23.75 23.15 23.71 8,120,642 +0.38(+1.64%)
Dec 03, 2010 23.22 23.36 22.96 23.33 8,159,254 -0.01(-0.04%)
Dec 02, 2010 23.23 23.34 22.97 23.34 11,533,942 +0.09(+0.40%)
Dec 01, 2010 22.66 23.41 22.54 23.24 15,061,315 +1.05(+4.71%)
Nov 30, 2010 21.90 22.34 21.82 22.20 16,708,760 +0.14(+0.62%)
Nov 29, 2010 22.00 22.11 21.54 22.06 9,327,500 +0.04(+0.17%)
Nov 26, 2010 22.19 22.19 21.82 22.02 7,850,861 -0.25(-1.11%)
Nov 24, 2010 22.15 22.27 22.27 22.27 9,628,248 +0.20(+0.91%)
Nov 23, 2010 22.62 22.70 22.05 22.07 12,178,065 -0.73(-3.19%)
Nov 22, 2010 22.71 22.87 22.57 22.80 6,718,611 -0.04(-0.19%)
Nov 19, 2010 22.87 22.94 22.64 22.84 9,961,777 +0.13(+0.57%)
Nov 18, 2010 22.24 22.81 22.17 22.71 11,287,428 +0.74(+3.38%)
Nov 17, 2010 21.89 22.39 21.81 21.97 11,612,233 +0.14(+0.65%)
Nov 16, 2010 22.54 22.54 21.79 21.83 16,032,358 -0.92(-4.06%)
Nov 15, 2010 22.74 23.18 22.45 22.75 8,604,017 -0.02(-0.10%)
Nov 12, 2010 23.41 23.51 22.72 22.77 11,802,132 -0.83(-3.53%)
Nov 11, 2010 23.61 23.87 23.54 23.61 5,137,338 -0.14(-0.59%)
Nov 10, 2010 23.60 23.79 23.50 23.75 6,166,683 +0.19(+0.82%)
Nov 09, 2010 23.70 23.77 23.47 23.55 6,667,089 -0.12(-0.49%)
Nov 08, 2010 23.88 23.96 23.53 23.67 8,590,221 -0.33(-1.38%)
Nov 05, 2010 24.02 24.06 23.76 24.00 10,889,702 +0.13(+0.55%)
Nov 04, 2010 23.65 23.88 23.53 23.87 12,546,148 +0.29(+1.22%)
Nov 03, 2010 23.10 23.60 23.08 23.58 16,786,006 +0.55(+2.38%)
Nov 02, 2010 23.18 23.25 22.77 23.04 19,743,660 +0.65(+2.92%)
Nov 01, 2010 22.72 22.75 22.31 22.38 9,303,613 -0.10(-0.45%)
Oct 29, 2010 22.47 22.80 22.41 22.48 8,612,005 +0.05(+0.23%)
Oct 28, 2010 22.94 22.94 22.23 22.43 13,993,273 -0.58(-2.54%)
Oct 27, 2010 22.72 23.06 22.72 23.02 9,645,898 +0.06(+0.25%)
Oct 25, 2010 22.86 23.27 22.78 22.96 10,605,750 +0.24(+1.03%)
Oct 22, 2010 22.85 22.97 22.58 22.72 6,601,056 -0.05(-0.23%)
Oct 21, 2010 22.52 23.06 22.52 22.77 12,224,963 +0.25(+1.11%)
Oct 20, 2010 22.21 22.63 21.99 22.52 9,841,531 +0.32(+1.46%)
Oct 19, 2010 21.88 22.53 21.77 22.20 17,016,160 +0.15(+0.68%)
Oct 18, 2010 22.00 22.18 21.93 22.05 8,680,846 +0.16(+0.75%)
Oct 15, 2010 21.88 22.07 21.64 21.89 11,741,342 +0.10(+0.45%)
Oct 14, 2010 21.62 21.95 21.47 21.79 20,795,206 +0.17(+0.77%)
Oct 13, 2010 20.88 21.67 20.87 21.62 20,073,998 +0.82(+3.94%)
Oct 12, 2010 20.76 20.85 20.60 20.80 7,455,323 -0.07(-0.33%)
Oct 11, 2010 20.82 21.00 20.71 20.87 4,869,084 +0.03(+0.12%)
Oct 08, 2010 20.85 20.89 20.54 20.85 9,204,755 +0.16(+0.78%)
Oct 07, 2010 21.04 21.07 20.67 20.68 16,860 -0.23(-1.09%)
Oct 06, 2010 21.16 21.16 20.77 20.91 8,601,437 -0.24(-1.15%)
Oct 05, 2010 21.17 21.35 21.00 21.15 8,276 +0.31(+1.46%)
Oct 04, 2010 21.12 21.27 20.51 20.85 15,590,398 -0.20(-0.95%)
Oct 01, 2010 21.05 21.16 20.85 21.05 10,221,485 +0.07(+0.35%)
Sep 30, 2010 20.96 21.19 20.86 20.98 7,229 +0.13(+0.62%)
Sep 29, 2010 20.82 20.99 20.75 20.85 13,658 -0.03(-0.17%)
Sep 28, 2010 20.85 20.92 20.63 20.88 5,809 +0.06(+0.28%)
Sep 27, 2010 20.70 21.02 20.68 20.82 9,750,400 +0.07(+0.36%)
Sep 24, 2010 20.72 20.88 20.56 20.75 12,757,869 +0.20(+0.98%)
Sep 23, 2010 20.36 20.90 20.32 20.55 11,415 +0.04(+0.18%)
Sep 22, 2010 20.25 20.59 20.05 20.51 13,970,211 +0.19(+0.94%)
Sep 21, 2010 20.45 20.55 20.10 20.32 13,081 -0.16(-0.79%)
Sep 20, 2010 20.04 20.48 19.81 20.48 18,401,718 +0.47(+2.36%)
Sep 17, 2010 20.01 20.07 19.66 20.01 19,262,654 +0.33(+1.66%)
Sep 15, 2010 19.12 19.95 19.12 19.68 48,814,632 +0.98(+5.22%)
Sep 14, 2010 18.11 18.85 18.10 18.71 117,199 +0.63(+3.48%)
Sep 13, 2010 18.42 18.42 17.89 18.08 41,813,960 -0.48(-2.58%)
Sep 10, 2010 18.05 18.57 18.02 18.55 15,945,350 +0.58(+3.21%)
Sep 09, 2010 18.45 18.46 17.90 17.98 17,054 -0.23(-1.24%)
Sep 08, 2010 18.68 18.89 18.20 18.20 6,588 -0.57(-3.05%)
Sep 07, 2010 19.16 19.28 18.73 18.78 3,652 -0.60(-3.12%)
Sep 03, 2010 19.34 19.43 19.24 19.38 7,462,287 +0.21(+1.10%)
Sep 02, 2010 18.98 19.17 18.83 19.17 15,131 +0.34(+1.82%)
Sep 01, 2010 18.82 19.01 18.68 18.83 14,105,052 +0.31(+1.67%)
Aug 31, 2010 18.53 18.96 18.45 18.52 52,294 -0.48(-2.50%)
Aug 30, 2010 19.45 19.45 19.00 19.00 5,737,769 -0.35(-1.82%)
Aug 27, 2010 19.35 19.35 18.87 19.35 5,816,706 +0.32(+1.70%)
Aug 26, 2010 19.38 19.49 19.00 19.03 5,884 -0.28(-1.43%)
Aug 25, 2010 18.86 19.45 18.83 19.30 11,639 +0.34(+1.78%)
Aug 24, 2010 19.07 19.22 18.93 18.96 44,712 -0.25(-1.31%)
Aug 23, 2010 19.51 19.53 19.17 19.21 6,719,438 -0.11(-0.57%)
Aug 20, 2010 19.50 19.70 19.18 19.33 8,435,168 -0.24(-1.21%)
Aug 19, 2010 19.92 20.04 19.53 19.56 6,919 -0.37(-1.87%)
Aug 18, 2010 20.13 20.15 19.87 19.93 3,577 -0.11(-0.55%)
Aug 17, 2010 19.78 20.13 19.72 20.04 6,674 +0.34(+1.71%)
Aug 16, 2010 19.59 19.88 19.48 19.71 6,412,989 -0.02(-0.10%)
Aug 13, 2010 19.73 19.95 19.70 19.73 8,809,535 -0.11(-0.56%)
Aug 12, 2010 19.50 19.98 19.38 19.84 12,239,435 +0.20(+1.03%)
Aug 11, 2010 19.90 20.10 19.63 19.63 17,737,390 -0.63(-3.09%)
Aug 10, 2010 20.02 20.36 19.82 20.26 2,925 +0.14(+0.68%)
Aug 09, 2010 19.63 20.14 19.49 20.12 20,964,094 +0.70(+3.60%)
Aug 06, 2010 19.42 19.48 18.73 19.42 19,709,668 +0.54(+2.87%)
Aug 05, 2010 19.10 19.23 18.83 18.88 19,960,694 -0.34(-1.79%)
Aug 04, 2010 18.97 19.23 18.73 19.23 14,597 +0.41(+2.19%)
Aug 03, 2010 18.59 19.16 18.54 18.81 19,638 -0.15(-0.80%)
Aug 02, 2010 19.43 19.49 18.84 18.96 31,161,188 -0.70(-3.58%)
Jul 30, 2010 19.67 19.70 19.24 19.67 8,396,105 +0.16(+0.80%)
Jul 29, 2010 19.68 19.83 19.15 19.51 4,559 -0.16(-0.82%)
Jul 28, 2010 19.92 20.12 19.67 19.67 5,072 -0.39(-1.93%)
Jul 27, 2010 20.09 20.19 19.89 20.06 12,921 +0.13(+0.66%)
Jul 26, 2010 20.01 20.33 19.80 19.93 10,487,451 -0.01(-0.05%)
Jul 23, 2010 19.50 19.97 19.45 19.94 10,486,714 +0.43(+2.18%)
Jul 22, 2010 19.19 19.60 19.06 19.52 27,241 +0.65(+3.42%)
Jul 21, 2010 19.38 19.47 18.85 18.87 12,446,817 -0.36(-1.85%)
Jul 20, 2010 19.23 19.23 18.07 19.23 18,583,556 +0.89(+4.84%)
Jul 19, 2010 18.51 18.68 18.17 18.34 24,759,466 -0.13(-0.70%)
Jul 16, 2010 18.47 19.37 18.47 18.47 30,837,184 -1.37(-6.89%)
Jul 15, 2010 20.05 20.05 19.54 19.83 8,720,452 -0.13(-0.64%)
Jul 14, 2010 20.13 20.23 19.87 19.96 9,973 -0.14(-0.68%)
Jul 13, 2010 20.26 20.31 19.74 20.10 6,076 +0.09(+0.45%)
Jul 12, 2010 19.95 20.21 19.79 20.01 7,646,347 -0.17(-0.86%)
Jul 09, 2010 20.18 20.18 19.53 20.18 12,673,389 +0.55(+2.79%)
Jul 08, 2010 19.49 19.67 19.35 19.63 10,326 +0.20(+1.01%)
Jul 07, 2010 18.78 19.44 18.78 19.44 13,534,591 +0.71(+3.77%)
Jul 06, 2010 19.10 19.29 18.55 18.73 25,885 -0.26(-1.35%)
Jul 02, 2010 18.99 19.19 18.79 18.99 9,016,223 +0.01(+0.03%)
Jul 01, 2010 18.69 19.15 18.23 18.98 18,184,768 +0.30(+1.60%)
Jun 30, 2010 19.04 19.26 18.67 18.68 4,709 -0.32(-1.70%)
Jun 29, 2010 19.66 19.66 18.83 19.01 6,407 -1.44(-7.05%)
Jun 25, 2010 20.45 20.45 19.77 20.45 19,754,386 +0.33(+1.63%)
Jun 24, 2010 20.39 20.69 19.98 20.12 13,477 -0.46(-2.26%)
Jun 23, 2010 20.76 20.81 20.17 20.59 14,731,823 -0.10(-0.49%)
Jun 22, 2010 20.91 21.25 20.65 20.69 42,761 -0.22(-1.07%)
Jun 21, 2010 20.20 21.58 19.92 20.91 57,469,700 +0.85(+4.24%)
Jun 18, 2010 20.06 20.27 19.89 20.06 14,805,309 +0.02(+0.12%)
Jun 17, 2010 19.86 20.34 19.77 20.04 23,854,956 +0.32(+1.60%)
Jun 16, 2010 19.40 19.80 19.31 19.72 16,814,602 +0.10(+0.50%)
Jun 15, 2010 19.24 19.64 19.00 19.62 18,582 +0.51(+2.64%)
Jun 14, 2010 19.37 19.41 19.02 19.12 12,992,373 -0.07(-0.35%)
Jun 11, 2010 19.10 19.24 18.87 19.18 20,898,448 -0.02(-0.12%)
Jun 10, 2010 18.56 19.32 18.54 19.21 22,363 +0.90(+4.94%)
Jun 09, 2010 18.54 18.79 18.14 18.30 28,681,996 -0.19(-1.05%)
Jun 08, 2010 18.83 18.95 18.29 18.50 21,519 -0.24(-1.27%)
Jun 07, 2010 18.47 19.24 18.47 18.73 28,640,688 +0.32(+1.73%)
Jun 04, 2010 18.42 18.81 18.40 18.42 35,432,752 -0.56(-2.96%)
Jun 03, 2010 18.85 19.07 18.84 18.98 1,067 +0.15(+0.82%)
Jun 02, 2010 18.85 18.90 18.69 18.82 165,426 +0.06(+0.31%)
Jun 01, 2010 18.89 19.07 18.70 18.76 24,171,082 -0.13(-0.68%)
May 28, 2010 18.89 19.50 18.84 18.89 27,205,360 -0.56(-2.90%)
May 27, 2010 19.69 19.78 19.27 19.46 20,978,982 +0.26(+1.37%)
May 26, 2010 19.69 19.94 19.20 19.20 23,251,280 -0.18(-0.90%)
May 25, 2010 19.11 19.54 19.08 19.37 52,714 -0.28(-1.42%)
May 24, 2010 20.17 20.27 19.65 19.65 19,071,158 -0.38(-1.88%)
May 21, 2010 18.95 20.35 18.93 20.02 46,377,728 +0.78(+4.06%)
May 20, 2010 19.08 19.66 18.96 19.24 237,717 +0.29(+1.51%)
May 19, 2010 19.01 19.97 18.36 18.96 97,806,120 -0.03(-0.18%)
May 18, 2010 19.94 20.10 18.31 18.99 94,204 -0.75(-3.79%)
May 17, 2010 20.15 20.29 19.49 19.74 36,458,196 -0.15(-0.77%)
May 14, 2010 19.89 20.60 19.58 19.89 108,919,528 -1.86(-8.55%)
May 13, 2010 21.79 22.47 21.59 21.75 23,546,582 +0.57(+2.70%)
May 12, 2010 21.07 22.12 21.03 21.18 31,105,058 +0.28(+1.32%)
May 11, 2010 20.94 21.02 20.72 20.90 2,883 -0.66(-3.07%)
May 10, 2010 21.72 21.77 21.38 21.57 31,853,538 +0.68(+3.24%)
May 07, 2010 21.38 21.91 20.79 20.89 31,301,722 -0.18(-0.85%)
May 06, 2010 22.04 22.28 19.76 21.07 5,339 -1.63(-7.18%)
May 05, 2010 22.61 23.08 22.10 22.70 27,370,220 -0.83(-3.52%)
May 04, 2010 23.72 24.11 23.25 23.53 13,199 +0.05(+0.20%)
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.