Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 28.88 29.75 28.29 28.67 64,801,244 -0.03(-0.11%)
May 29, 2008 27.36 29.44 27.35 28.70 140,002,496 +2.05(+7.71%)
May 28, 2008 26.20 26.64 25.85 26.64 33,768,888 +0.76(+2.92%)
May 27, 2008 25.45 25.95 25.34 25.89 15,431,093 +0.51(+2.03%)
May 26, 2008 25.29 25.59 25.12 25.37 0 +0.00(+0.00%)
May 23, 2008 25.29 25.59 25.12 25.37 13,516,251 -0.25(-0.97%)
May 22, 2008 25.66 26.24 25.29 25.62 23,129,912 -0.26(-0.99%)
May 21, 2008 25.76 26.57 25.65 25.88 30,801,922 +0.09(+0.36%)
May 20, 2008 25.84 25.92 25.37 25.79 20,569,780 -0.22(-0.84%)
May 19, 2008 26.33 26.55 25.82 26.00 21,515,062 -0.32(-1.20%)
May 16, 2008 26.75 26.82 26.06 26.32 21,325,146 -0.31(-1.18%)
May 15, 2008 26.71 26.81 26.40 26.63 17,609,456 +0.03(+0.11%)
May 14, 2008 27.12 27.42 26.52 26.60 25,884,504 -0.22(-0.81%)
May 13, 2008 27.11 27.18 26.62 26.82 13,917,703 -0.14(-0.50%)
May 12, 2008 26.61 27.21 26.22 26.96 24,989,324 +0.32(+1.19%)
May 09, 2008 27.08 27.44 26.50 26.64 19,719,910 -0.61(-2.24%)
May 08, 2008 27.31 27.31 26.65 27.25 24,563,818 +0.22(+0.82%)
May 07, 2008 27.50 27.95 27.03 27.03 31,016,418 -0.47(-1.69%)
May 06, 2008 27.02 27.99 26.84 27.49 39,039,196 +0.48(+1.79%)
May 05, 2008 26.20 27.30 26.19 27.01 23,211,638 +0.54(+2.02%)
May 02, 2008 27.68 27.71 26.18 26.47 48,128,400 -0.83(-3.03%)
May 01, 2008 25.96 27.64 25.69 27.30 58,870,496 +1.47(+5.67%)
Apr 30, 2008 25.63 26.28 25.54 25.83 47,051,316 +0.39(+1.53%)
Apr 29, 2008 24.25 25.89 23.96 25.45 141,404,800 +2.92(+12.98%)
Apr 28, 2008 22.23 22.52 21.88 22.52 29,697,552 +0.47(+2.15%)
Apr 25, 2008 22.75 22.78 21.99 22.05 21,834,820 -0.20(-0.90%)
Apr 24, 2008 21.79 22.41 21.50 22.25 18,224,318 +0.60(+2.76%)
Apr 23, 2008 21.71 22.04 21.63 21.65 13,284,666 -0.14(-0.64%)
Apr 22, 2008 21.98 22.19 21.73 21.79 12,364,786 -0.13(-0.58%)
Apr 21, 2008 21.79 22.14 21.46 21.92 19,053,764 +0.21(+0.98%)
Apr 18, 2008 21.77 22.22 21.55 21.71 30,397,164 +0.30(+1.39%)
Apr 17, 2008 21.36 21.53 21.12 21.41 11,334,873 +0.00(+0.01%)
Apr 16, 2008 21.04 21.53 20.72 21.40 24,870,786 +0.54(+2.58%)
Apr 15, 2008 21.18 21.31 20.42 20.87 27,919,780 -0.22(-1.07%)
Apr 14, 2008 21.13 21.36 20.62 21.09 25,340,556 -0.14(-0.66%)
Apr 11, 2008 20.97 21.45 20.93 21.23 17,350,544 -0.03(-0.14%)
Apr 10, 2008 21.47 21.58 20.99 21.26 21,246,942 +0.02(+0.07%)
Apr 09, 2008 21.55 21.94 21.06 21.24 23,768,968 -0.25(-1.18%)
Apr 08, 2008 20.92 21.62 20.92 21.50 25,396,848 +0.48(+2.31%)
Apr 07, 2008 21.26 21.62 20.92 21.01 21,235,808 -0.03(-0.14%)
Apr 04, 2008 21.54 21.63 20.92 21.04 21,005,204 -0.43(-2.02%)
Apr 03, 2008 20.62 21.48 20.62 21.48 26,957,744 +0.70(+3.35%)
Apr 02, 2008 21.30 21.36 20.74 20.78 23,623,372 -0.54(-2.55%)
Apr 01, 2008 21.06 21.71 20.85 21.32 42,144,860 +0.61(+2.96%)
Mar 31, 2008 20.25 20.71 19.95 20.71 19,615,498 +0.50(+2.48%)
Mar 28, 2008 20.66 20.68 20.01 20.21 18,584,186 -0.29(-1.40%)
Mar 27, 2008 20.89 21.04 20.44 20.50 21,059,676 -0.20(-0.96%)
Mar 26, 2008 20.83 21.12 20.53 20.70 21,149,326 -0.20(-0.95%)
Mar 25, 2008 20.26 21.36 20.02 20.89 47,052,812 +0.79(+3.92%)
Mar 24, 2008 20.65 21.39 19.94 20.11 59,435,396 -0.36(-1.76%)
Mar 21, 2008 19.19 20.66 18.79 20.47 62,623,568 +0.00(+0.00%)
Mar 20, 2008 19.19 20.66 18.79 20.47 62,617,108 +1.11(+5.75%)
Mar 19, 2008 20.02 20.43 19.25 19.35 101,421,192 -0.17(-0.88%)
Mar 18, 2008 19.04 20.01 18.62 19.53 49,309,496 +0.81(+4.33%)
Mar 17, 2008 18.75 19.20 17.93 18.72 46,519,320 -0.66(-3.42%)
Mar 14, 2008 19.78 20.00 18.95 19.38 46,711,668 -0.10(-0.51%)
Mar 13, 2008 18.48 19.77 18.25 19.48 60,649,204 +0.54(+2.85%)
Mar 12, 2008 18.11 19.27 18.04 18.94 41,806,936 +0.75(+4.12%)
Mar 11, 2008 18.10 18.30 17.05 18.19 67,674,752 +0.40(+2.27%)
Mar 10, 2008 17.84 18.20 17.64 17.79 35,983,160 -0.09(-0.52%)
Mar 07, 2008 17.42 17.98 17.31 17.88 49,541,716 +0.23(+1.33%)
Mar 06, 2008 17.65 17.76 17.56 17.64 26,240,464 -0.09(-0.53%)
Mar 05, 2008 17.90 18.09 17.63 17.74 24,281,928 -0.14(-0.76%)
Mar 04, 2008 17.46 17.96 17.18 17.88 38,334,892 +0.36(+2.07%)
Mar 03, 2008 17.49 18.19 17.25 17.51 30,908,530 -0.13(-0.76%)
Feb 29, 2008 17.89 18.00 17.61 17.65 22,267,014 -0.44(-2.41%)
Feb 28, 2008 17.58 18.31 17.39 18.08 31,656,260 +0.33(+1.84%)
Feb 27, 2008 18.02 18.22 17.53 17.76 34,539,468 -0.44(-2.39%)
Feb 26, 2008 18.44 18.67 17.92 18.19 33,146,728 -0.24(-1.29%)
Feb 25, 2008 18.70 18.76 17.63 18.43 77,115,720 -0.47(-2.47%)
Feb 22, 2008 19.05 19.08 18.39 18.90 53,570,156 -0.09(-0.49%)
Feb 21, 2008 19.16 19.55 18.74 18.99 24,176,526 -0.35(-1.80%)
Feb 20, 2008 18.62 19.45 18.51 19.34 25,334,980 +0.37(+1.97%)
Feb 19, 2008 19.32 19.45 18.71 18.96 19,406,966 -0.17(-0.87%)
Feb 18, 2008 18.63 19.22 18.37 19.13 0 +0.00(+0.00%)
Feb 15, 2008 18.63 19.22 18.37 19.13 31,461,456 +0.35(+1.86%)
Feb 14, 2008 18.95 19.09 18.31 18.78 28,966,974 -0.23(-1.24%)
Feb 13, 2008 19.17 19.23 18.83 19.02 22,684,874 +0.07(+0.37%)
Feb 12, 2008 19.39 19.93 18.76 18.95 31,589,396 -0.20(-1.02%)
Feb 11, 2008 19.23 19.50 18.83 19.14 24,361,876 +0.05(+0.24%)
Feb 08, 2008 18.85 19.19 18.54 19.10 31,456,386 +0.44(+2.35%)
Feb 07, 2008 18.76 19.05 18.13 18.66 41,457,308 -0.38(-1.99%)
Feb 06, 2008 19.32 19.32 18.47 19.03 53,074,760 -0.17(-0.89%)
Feb 05, 2008 19.85 20.06 19.12 19.20 42,463,124 -0.86(-4.27%)
Feb 04, 2008 19.97 20.64 19.90 20.06 38,047,004 +0.05(+0.27%)
Feb 01, 2008 19.57 20.19 19.47 20.01 48,869,928 +0.78(+4.07%)
Jan 31, 2008 19.13 20.29 18.54 19.22 119,397,104 +1.67(+9.52%)
Jan 30, 2008 17.65 18.36 17.46 17.55 40,064,316 -0.23(-1.29%)
Jan 29, 2008 17.55 17.87 17.14 17.78 36,559,648 +0.40(+2.30%)
Jan 28, 2008 17.68 18.00 17.12 17.38 36,110,668 -0.58(-3.24%)
Jan 25, 2008 17.97 18.20 17.41 17.96 34,434,272 +0.15(+0.86%)
Jan 24, 2008 18.02 18.03 17.18 17.81 34,097,736 -0.08(-0.42%)
Jan 23, 2008 16.61 18.14 15.83 17.89 64,367,060 +0.97(+5.72%)
Jan 22, 2008 15.23 17.17 14.94 16.92 56,925,924 +0.70(+4.32%)
Jan 21, 2008 16.59 16.69 16.10 16.22 0 +0.00(+0.00%)
Jan 18, 2008 16.59 16.69 16.10 16.22 41,152,008 -0.21(-1.28%)
Jan 17, 2008 16.19 16.69 16.19 16.43 46,658,876 +0.13(+0.77%)
Jan 16, 2008 16.09 16.71 15.75 16.30 50,348,680 +0.05(+0.30%)
Jan 15, 2008 16.14 16.85 16.02 16.25 51,788,304 -0.30(-1.81%)
Jan 14, 2008 16.77 16.89 16.12 16.55 65,809,728 -0.09(-0.53%)
Jan 11, 2008 17.60 17.60 16.37 16.64 123,423,464 -1.56(-8.58%)
Jan 10, 2008 17.73 18.46 17.19 18.20 52,907,016 -0.05(-0.30%)
Jan 09, 2008 18.30 18.59 17.61 18.26 41,926,832 -0.13(-0.72%)
Jan 08, 2008 18.66 19.29 18.20 18.39 35,871,556 -0.23(-1.25%)
Jan 07, 2008 18.73 18.76 17.41 18.62 47,226,588 -0.06(-0.34%)
Jan 04, 2008 19.02 19.43 18.43 18.69 41,375,840 -1.02(-5.15%)
Jan 03, 2008 19.93 19.97 19.05 19.70 31,218,770 -0.24(-1.19%)
Jan 02, 2008 20.24 20.46 19.74 19.94 21,701,918 -0.05(-0.24%)
Jan 01, 2008 19.52 20.19 19.52 19.99 14,121,035 +0.00(+0.00%)
Dec 31, 2007 19.52 20.19 19.52 19.99 14,121,035 +0.48(+2.48%)
Dec 28, 2007 19.61 19.83 19.36 19.50 10,659,833 -0.00(-0.01%)
Dec 27, 2007 19.41 20.06 19.32 19.51 21,713,990 +0.05(+0.26%)
Dec 26, 2007 19.40 19.57 19.22 19.45 13,435,011 -0.25(-1.24%)
Dec 24, 2007 19.69 19.87 19.47 19.70 11,333,678 -0.02(-0.11%)
Dec 21, 2007 19.48 19.72 18.91 19.72 54,826,756 +0.52(+2.71%)
Dec 20, 2007 20.02 20.15 18.87 19.20 44,258,736 -0.52(-2.63%)
Dec 19, 2007 18.55 19.78 18.34 19.72 48,100,912 +0.98(+5.24%)
Dec 18, 2007 19.36 19.38 18.44 18.74 39,902,624 -0.29(-1.54%)
Dec 17, 2007 20.11 20.11 18.76 19.03 44,305,792 -1.08(-5.37%)
Dec 14, 2007 20.46 20.73 19.80 20.11 39,605,240 -0.62(-2.97%)
Dec 13, 2007 19.78 20.89 19.65 20.73 51,668,644 +0.86(+4.35%)
Dec 12, 2007 20.84 20.92 19.71 19.87 46,636,340 -0.33(-1.66%)
Dec 11, 2007 20.37 21.10 19.97 20.20 94,040,248 +0.19(+0.95%)
Dec 10, 2007 19.60 20.29 19.60 20.01 35,343,728 +0.54(+2.80%)
Dec 07, 2007 19.19 19.67 18.99 19.47 38,066,448 +0.33(+1.74%)
Dec 06, 2007 18.67 19.35 18.48 19.13 42,282,896 +0.55(+2.97%)
Dec 05, 2007 18.57 18.81 18.24 18.58 30,776,166 +0.40(+2.19%)
Dec 04, 2007 18.57 18.66 18.06 18.18 29,871,866 -0.57(-3.02%)
Dec 03, 2007 18.57 18.99 18.30 18.75 29,077,920 +0.11(+0.61%)
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%)
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.