Skip to main content

MasterCard (NY: MA )

492.78 -1.98 (-0.40%)
Streaming Delayed Price Updated: 10:43 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 68.76 69.36 68.59 68.98 5,045,697 +0.07(+0.10%)
Jun 27, 2014 68.08 69.11 68.02 68.91 13,258,587 +0.59(+0.87%)
Jun 26, 2014 68.78 68.80 68.12 68.32 4,351,143 -0.25(-0.37%)
Jun 25, 2014 68.12 69.05 68.10 68.57 4,062,040 +0.32(+0.47%)
Jun 24, 2014 69.56 70.21 68.11 68.25 6,330,848 -1.35(-1.94%)
Jun 23, 2014 69.09 69.75 68.72 69.60 5,219,090 +0.31(+0.45%)
Jun 20, 2014 69.97 70.42 68.98 69.29 9,947,884 -0.43(-0.62%)
Jun 19, 2014 70.49 70.80 69.57 69.73 5,860,347 -0.80(-1.13%)
Jun 18, 2014 70.36 70.61 69.85 70.52 4,067,431 +0.13(+0.19%)
Jun 17, 2014 70.54 70.82 69.99 70.39 4,435,047 -0.12(-0.17%)
Jun 16, 2014 70.98 71.14 70.32 70.52 6,041,028 -0.78(-1.09%)
Jun 13, 2014 71.09 71.48 70.53 71.29 3,403,124 +0.21(+0.29%)
Jun 12, 2014 72.27 72.42 70.84 71.09 4,086,393 -1.08(-1.50%)
Jun 11, 2014 72.25 72.70 72.03 72.17 3,632,840 -0.46(-0.63%)
Jun 10, 2014 72.05 72.82 71.89 72.63 3,617,300 -0.10(-0.14%)
Jun 06, 2014 72.29 73.11 72.20 72.73 3,322,442 +0.59(+0.82%)
Jun 05, 2014 71.65 72.45 71.48 72.14 2,854,987 +0.49(+0.68%)
Jun 04, 2014 71.64 71.85 71.18 71.65 2,976,848 -0.03(-0.04%)
Jun 03, 2014 72.06 72.29 71.58 71.68 2,789,787 -0.66(-0.91%)
Jun 02, 2014 72.07 72.49 71.57 72.34 3,244,945 +0.56(+0.78%)
May 30, 2014 72.10 72.31 71.68 71.77 5,329,587 -0.32(-0.44%)
May 29, 2014 72.34 72.51 71.83 72.09 3,594,863 -0.13(-0.18%)
May 28, 2014 72.39 72.52 72.03 72.22 2,910,594 -0.09(-0.13%)
May 27, 2014 72.18 73.12 72.03 72.32 5,644,187 +0.54(+0.76%)
May 23, 2014 71.35 71.77 71.77 71.77 3,596,092 +0.58(+0.82%)
May 22, 2014 71.17 71.56 70.51 71.19 3,135,302 +0.19(+0.26%)
May 21, 2014 69.66 71.01 69.63 71.00 4,629,685 +1.86(+2.69%)
May 20, 2014 69.30 69.93 69.01 69.14 3,998,455 -0.20(-0.28%)
May 19, 2014 68.98 69.83 68.92 69.34 3,652,260 +0.10(+0.15%)
May 16, 2014 68.56 69.35 68.12 69.24 3,945,300 +0.63(+0.92%)
May 15, 2014 69.47 69.70 68.42 68.61 4,580,781 -0.96(-1.38%)
May 14, 2014 70.09 70.43 69.44 69.57 2,765,010 -0.69(-0.98%)
May 13, 2014 70.59 70.82 69.90 70.25 3,481,494 -0.18(-0.25%)
May 12, 2014 70.12 70.62 69.94 70.43 3,163,752 +0.60(+0.86%)
May 09, 2014 69.48 69.89 69.02 69.83 3,169,447 +0.13(+0.19%)
May 08, 2014 69.35 70.85 69.00 69.70 4,929,772 +0.35(+0.50%)
May 07, 2014 69.41 69.82 68.58 69.35 4,699,303 +0.06(+0.08%)
May 06, 2014 69.79 69.92 69.24 69.29 4,461,644 -0.95(-1.35%)
May 05, 2014 68.73 70.28 68.49 70.24 5,087,931 +0.98(+1.41%)
May 02, 2014 69.66 69.94 68.08 69.27 6,367,103 -0.41(-0.59%)
May 01, 2014 70.95 72.02 69.52 69.68 10,386,941 +0.63(+0.91%)
Apr 30, 2014 67.91 69.13 67.16 69.05 6,971,208 +1.43(+2.11%)
Apr 29, 2014 67.12 68.17 66.97 67.62 6,423,337 +0.74(+1.11%)
Apr 28, 2014 66.47 67.75 65.92 66.88 8,918,150 +0.54(+0.82%)
Apr 25, 2014 67.79 68.53 66.28 66.34 10,290,976 -3.46(-4.96%)
Apr 24, 2014 69.20 70.15 68.84 69.80 5,517,509 +0.93(+1.35%)
Apr 23, 2014 69.78 69.94 68.59 68.87 5,378,609 -1.10(-1.57%)
Apr 22, 2014 69.91 70.20 69.33 69.97 5,355,651 +0.21(+0.30%)
Apr 21, 2014 69.71 70.06 69.31 69.76 6,381,784 +0.17(+0.24%)
Apr 17, 2014 69.54 69.60 69.60 69.60 5,914,097 +0.19(+0.27%)
Apr 16, 2014 68.42 69.43 68.06 69.41 7,452,204 +1.67(+2.47%)
Apr 15, 2014 67.88 68.29 66.17 67.74 7,465,019 +0.91(+1.36%)
Apr 14, 2014 65.52 67.57 65.34 66.83 11,602,807 +2.35(+3.64%)
Apr 11, 2014 65.76 65.90 64.48 64.48 12,367,871 -2.34(-3.50%)
Apr 10, 2014 69.16 69.77 66.61 66.82 9,539,787 -2.24(-3.25%)
Apr 09, 2014 67.53 69.16 67.23 69.06 7,439,515 +1.92(+2.85%)
Apr 08, 2014 66.86 67.54 66.66 67.14 6,660,055 +0.18(+0.27%)
Apr 07, 2014 67.28 67.56 66.13 66.97 10,331,006 -0.69(-1.03%)
Apr 04, 2014 70.68 70.76 67.22 67.66 8,848,137 -2.20(-3.15%)
Apr 03, 2014 70.34 70.82 69.59 69.86 4,409,347 -0.16(-0.23%)
Apr 02, 2014 70.20 70.63 69.86 70.02 4,556,873 -0.10(-0.15%)
Apr 01, 2014 70.54 70.62 69.73 70.13 4,379,826 +0.10(+0.15%)
Mar 31, 2014 69.24 70.18 68.90 70.02 6,233,675 +1.39(+2.02%)
Mar 28, 2014 68.80 69.17 67.90 68.64 5,595,767 -0.11(-0.16%)
Mar 27, 2014 68.94 69.01 67.82 68.75 8,191,053 -0.35(-0.50%)
Mar 26, 2014 71.06 71.40 69.07 69.10 8,100,293 -1.47(-2.09%)
Mar 25, 2014 72.72 72.90 70.52 70.57 7,603,518 -1.98(-2.73%)
Mar 24, 2014 71.69 72.84 71.12 72.54 9,403,622 +1.31(+1.84%)
Mar 21, 2014 74.37 74.83 71.15 71.23 15,388,721 -2.27(-3.09%)
Mar 20, 2014 73.31 73.73 72.75 73.50 5,544,685 +0.09(+0.13%)
Mar 19, 2014 74.00 74.62 73.04 73.41 6,120,543 -0.57(-0.77%)
Mar 18, 2014 73.21 74.04 72.69 73.98 4,807,722 +1.02(+1.40%)
Mar 17, 2014 71.94 72.97 71.94 72.96 4,171,659 +1.40(+1.95%)
Mar 14, 2014 71.72 72.39 71.46 71.56 5,183,577 -0.26(-0.37%)
Mar 13, 2014 73.47 73.84 71.75 71.82 6,936,476 -1.61(-2.20%)
Mar 12, 2014 72.39 73.44 71.99 73.44 5,054,704 +0.41(+0.56%)
Mar 11, 2014 72.64 73.54 72.08 73.02 5,157,265 +0.48(+0.66%)
Mar 10, 2014 72.93 73.06 72.43 72.54 3,535,999 -0.52(-0.71%)
Mar 07, 2014 73.18 73.35 72.67 73.06 4,410,204 +0.29(+0.40%)
Mar 06, 2014 73.49 73.78 72.71 72.77 4,900,163 -0.53(-0.73%)
Mar 05, 2014 73.74 73.94 72.95 73.30 4,484,779 -0.28(-0.38%)
Mar 04, 2014 72.94 73.87 72.56 73.59 5,655,380 +1.66(+2.31%)
Mar 03, 2014 71.74 72.26 70.91 71.93 6,565,508 -0.93(-1.27%)
Feb 28, 2014 73.30 73.74 72.13 72.85 6,314,452 -0.04(-0.05%)
Feb 27, 2014 72.50 73.13 72.18 72.89 5,260,761 +0.37(+0.52%)
Feb 26, 2014 72.02 72.56 71.81 72.52 7,931,138 +0.58(+0.81%)
Feb 25, 2014 71.24 72.15 70.79 71.94 7,931,175 +0.73(+1.03%)
Feb 24, 2014 70.90 72.13 70.88 71.20 8,472,587 +0.24(+0.34%)
Feb 21, 2014 71.11 71.57 70.77 70.96 6,989,439 -0.15(-0.21%)
Feb 20, 2014 72.07 72.07 70.16 71.11 9,289,604 -0.74(-1.03%)
Feb 19, 2014 72.50 73.13 71.74 71.85 6,435,059 -0.79(-1.08%)
Feb 18, 2014 73.55 73.58 72.37 72.64 6,198,504 +0.09(+0.13%)
Feb 14, 2014 71.79 72.54 72.54 72.54 5,047,931 +0.81(+1.12%)
Feb 13, 2014 70.75 71.84 70.43 71.74 5,240,085 +0.52(+0.74%)
Feb 12, 2014 71.65 72.11 70.93 71.21 5,093,356 -0.21(-0.29%)
Feb 11, 2014 71.99 72.02 71.24 71.42 5,678,393 -0.15(-0.21%)
Feb 10, 2014 71.86 72.50 71.10 71.57 5,211,765 +0.04(+0.05%)
Feb 07, 2014 70.93 72.11 70.43 71.53 9,122,763 +1.32(+1.88%)
Feb 06, 2014 68.65 70.22 68.56 70.21 7,256,361 +1.93(+2.83%)
Feb 05, 2014 68.20 68.90 67.60 68.28 8,286,748 -0.26(-0.38%)
Feb 04, 2014 69.57 69.69 68.24 68.54 12,137,077 -0.74(-1.07%)
Feb 03, 2014 71.29 71.63 69.23 69.28 10,481,171 -1.66(-2.34%)
Jan 31, 2014 70.78 72.17 67.26 70.94 24,808,684 -3.82(-5.12%)
Jan 30, 2014 75.41 75.51 73.34 74.77 9,265,009 +1.93(+2.65%)
Jan 29, 2014 73.29 73.74 72.19 72.84 8,114,802 -1.06(-1.43%)
Jan 28, 2014 71.90 74.14 71.79 73.89 8,250,714 +2.61(+3.66%)
Jan 27, 2014 74.01 74.04 70.26 71.29 14,620,668 -2.31(-3.13%)
Jan 24, 2014 76.66 76.85 73.59 73.59 10,178,458 -3.61(-4.67%)
Jan 23, 2014 78.55 78.56 76.79 77.20 7,028,386 -0.88(-1.13%)
Jan 22, 2014 77.06 78.65 76.87 78.08 7,679,862 +1.36(+1.77%)
Jan 21, 2014 77.15 77.48 76.31 76.72 107,777,528 +0.01(+0.01%)
Jan 17, 2014 77.33 76.72 76.72 76.72 142,202,752 -0.66(-0.86%)
Jan 16, 2014 77.32 77.62 77.09 77.38 5,295,586 +0.20(+0.26%)
Jan 15, 2014 77.35 77.78 76.98 77.18 8,267,325 +0.16(+0.20%)
Jan 14, 2014 76.19 77.14 75.38 77.03 11,594,155 +1.10(+1.45%)
Jan 13, 2014 78.32 78.55 75.71 75.93 13,172,264 -2.32(-2.97%)
Jan 10, 2014 79.38 79.44 77.95 78.25 8,762,261 -0.83(-1.05%)
Jan 09, 2014 78.74 79.14 78.39 79.08 7,493,242 +0.63(+0.81%)
Jan 08, 2014 78.49 79.12 78.37 78.44 7,335,955 -0.02(-0.03%)
Jan 07, 2014 77.90 78.67 77.90 78.47 8,101,994 +0.99(+1.27%)
Jan 06, 2014 77.98 78.16 77.29 77.48 7,491,371 -0.39(-0.50%)
Jan 03, 2014 78.18 78.34 77.42 77.87 6,870,130 -0.31(-0.40%)
Jan 02, 2014 78.49 78.54 77.80 78.18 7,693,746 -0.12(-0.16%)
Dec 31, 2013 78.67 78.31 78.31 78.31 72,113,768 +0.20(+0.26%)
Dec 30, 2013 77.80 78.63 77.66 78.10 7,539,809 +0.51(+0.66%)
Dec 27, 2013 77.04 77.64 76.86 77.59 6,095,432 +0.56(+0.73%)
Dec 26, 2013 76.39 77.03 76.31 77.03 6,333,880 +0.82(+1.07%)
Dec 24, 2013 76.34 76.46 76.02 76.22 4,318,461 -0.18(-0.23%)
Dec 23, 2013 77.33 77.38 76.16 76.40 9,545,189 -0.18(-0.24%)
Dec 20, 2013 75.78 77.16 75.64 76.58 14,041,251 +1.09(+1.45%)
Dec 19, 2013 75.17 75.84 74.89 75.49 10,103,246 +0.31(+0.41%)
Dec 18, 2013 74.78 75.31 73.92 75.17 11,141,924 +0.39(+0.52%)
Dec 17, 2013 74.96 75.31 74.62 74.79 10,252,158 +0.11(+0.15%)
Dec 16, 2013 74.40 75.02 74.20 74.68 7,978,200 +0.82(+1.11%)
Dec 13, 2013 73.62 74.21 73.43 73.85 7,289,060 +0.51(+0.69%)
Dec 12, 2013 74.14 74.18 73.23 73.34 10,743,916 -0.75(-1.02%)
Dec 11, 2013 74.39 75.13 73.99 74.10 27,177,512 +2.53(+3.53%)
Dec 10, 2013 71.13 72.09 71.09 71.57 6,063,574 +0.45(+0.63%)
Dec 09, 2013 71.50 71.84 71.05 71.13 4,639,297 +0.04(+0.05%)
Dec 06, 2013 71.02 71.20 70.55 71.09 3,531,771 +0.65(+0.93%)
Dec 05, 2013 70.32 70.75 70.01 70.44 3,695,193 +0.31(+0.45%)
Dec 04, 2013 70.48 70.65 69.74 70.12 5,394,310 -0.56(-0.79%)
Dec 03, 2013 70.57 70.78 70.04 70.68 4,464,246 -0.19(-0.27%)
Dec 02, 2013 71.31 71.58 70.67 70.87 4,464,886 -0.44(-0.62%)
Nov 29, 2013 71.37 71.70 71.21 71.31 2,547,550 +0.04(+0.05%)
Nov 27, 2013 71.33 71.65 70.87 71.27 2,770,026 +0.31(+0.44%)
Nov 26, 2013 70.94 71.72 70.76 70.95 5,356,050 +0.05(+0.07%)
Nov 25, 2013 71.15 71.19 70.52 70.90 4,760,042 +0.19(+0.27%)
Nov 22, 2013 70.06 70.85 69.97 70.71 4,050,416 +0.70(+1.00%)
Nov 21, 2013 69.81 70.26 69.81 70.01 3,931,240 +0.10(+0.14%)
Nov 20, 2013 70.11 70.67 69.68 69.91 3,249,462 -0.10(-0.14%)
Nov 19, 2013 70.72 71.00 69.83 70.01 3,354,234 -0.71(-1.01%)
Nov 18, 2013 70.64 71.20 70.41 70.72 7,413,816 +0.21(+0.30%)
Nov 15, 2013 69.69 70.63 69.69 70.51 5,168,174 +0.82(+1.17%)
Nov 14, 2013 68.89 69.73 68.85 69.69 3,610,350 +0.55(+0.79%)
Nov 12, 2013 69.31 69.42 68.56 69.14 4,821,657 -0.33(-0.47%)
Nov 11, 2013 68.81 69.68 68.63 69.47 4,340,504 +0.63(+0.91%)
Nov 08, 2013 67.53 68.84 67.53 68.84 4,912,869 +1.23(+1.82%)
Nov 07, 2013 69.11 69.13 67.45 67.61 5,054,738 -1.18(-1.71%)
Nov 06, 2013 69.17 69.20 68.43 68.78 5,201,729 -0.24(-0.34%)
Nov 05, 2013 68.17 69.19 67.79 69.02 6,359,380 +0.75(+1.10%)
Nov 04, 2013 69.20 69.34 68.07 68.27 4,874,054 -0.85(-1.23%)
Nov 01, 2013 67.85 69.29 67.78 69.12 8,862,109 +1.91(+2.84%)
Oct 31, 2013 68.42 68.85 66.30 67.21 10,531,693 -0.80(-1.18%)
Oct 30, 2013 68.79 68.85 67.61 68.02 5,910,661 -0.63(-0.92%)
Oct 29, 2013 68.74 69.15 68.19 68.65 4,966,653 +0.23(+0.34%)
Oct 28, 2013 67.86 68.57 67.61 68.42 4,695,738 +0.58(+0.85%)
Oct 25, 2013 67.95 68.65 67.49 67.84 4,950,755 -0.09(-0.13%)
Oct 24, 2013 66.97 68.14 66.92 67.92 4,134,949 +1.29(+1.93%)
Oct 23, 2013 67.11 67.17 66.27 66.64 4,709,725 -0.72(-1.07%)
Oct 22, 2013 67.65 68.18 67.17 67.36 4,594,337 +0.08(+0.12%)
Oct 21, 2013 67.20 67.47 66.47 67.28 5,119,597 +0.25(+0.37%)
Oct 18, 2013 66.26 67.14 65.71 67.03 6,358,900 +0.99(+1.50%)
Oct 17, 2013 64.92 66.08 64.92 66.04 5,779,898 +0.86(+1.31%)
Oct 16, 2013 64.62 65.57 64.46 65.19 5,804,256 +0.85(+1.33%)
Oct 15, 2013 64.41 64.98 63.98 64.33 9,764,518 -0.25(-0.39%)
Oct 14, 2013 63.68 64.68 63.20 64.59 3,837,425 +0.46(+0.72%)
Oct 11, 2013 63.63 64.25 63.34 64.13 5,823,771 +0.52(+0.82%)
Oct 10, 2013 62.64 63.60 62.50 63.60 5,242,251 +2.00(+3.25%)
Oct 09, 2013 61.46 62.28 60.68 61.60 6,978,839 +0.31(+0.51%)
Oct 08, 2013 62.45 62.55 61.06 61.29 7,782,536 -1.14(-1.83%)
Oct 07, 2013 62.59 62.89 62.34 62.43 5,641,678 -0.67(-1.07%)
Oct 04, 2013 62.61 63.23 62.55 63.10 4,349,790 +0.40(+0.64%)
Oct 03, 2013 63.09 63.34 62.23 62.70 5,918,668 -0.68(-1.07%)
Oct 02, 2013 63.30 63.39 62.92 63.38 4,927,232 -0.14(-0.22%)
Oct 01, 2013 63.21 63.69 63.02 63.52 4,393,933 -0.38(-0.60%)
Sep 27, 2013 63.49 63.97 63.27 63.90 3,353,818 +0.40(+0.63%)
Sep 26, 2013 63.28 63.71 63.03 63.50 4,063,539 +0.53(+0.84%)
Sep 25, 2013 64.07 64.18 62.95 62.97 9,334,716 -1.26(-1.96%)
Sep 24, 2013 63.96 64.82 63.57 64.23 6,397,869 +0.22(+0.35%)
Sep 23, 2013 64.23 64.66 63.74 64.01 5,494,195 -0.26(-0.40%)
Sep 20, 2013 64.63 64.64 63.96 64.27 7,182,356 -0.06(-0.09%)
Sep 19, 2013 64.83 65.14 64.21 64.33 5,420,357 -0.12(-0.18%)
Sep 18, 2013 63.63 64.53 63.39 64.44 4,968,984 +0.79(+1.25%)
Sep 17, 2013 63.10 63.81 62.94 63.65 5,131,418 +0.77(+1.22%)
Sep 16, 2013 62.92 63.15 62.66 62.89 7,478,136 +0.43(+0.69%)
Sep 13, 2013 62.49 62.77 62.29 62.45 6,498,618 -0.10(-0.17%)
Sep 12, 2013 62.02 63.01 61.34 62.56 11,545,399 +0.85(+1.38%)
Sep 11, 2013 61.15 62.16 60.43 61.71 8,040,223 +0.65(+1.07%)
Sep 10, 2013 60.35 61.11 60.32 61.06 7,624,617 +1.04(+1.73%)
Sep 09, 2013 59.79 60.06 59.56 60.02 6,522,882 +0.35(+0.59%)
Sep 06, 2013 59.23 59.96 58.77 59.66 6,268,023 +0.71(+1.21%)
Sep 05, 2013 58.39 59.20 58.34 58.95 4,056,977 +0.52(+0.90%)
Sep 04, 2013 58.43 58.82 57.87 58.42 4,279,260 -0.00(-0.01%)
Sep 03, 2013 57.36 58.56 57.21 58.43 12,144,245 +1.63(+2.87%)
Aug 30, 2013 57.54 57.63 56.57 56.80 6,532,922 -0.61(-1.06%)
Aug 29, 2013 57.22 57.96 57.21 57.41 5,317,965 +0.18(+0.32%)
Aug 28, 2013 56.78 57.47 56.74 57.23 6,288,627 +0.25(+0.44%)
Aug 27, 2013 57.00 57.41 56.78 56.97 5,877,716 -0.68(-1.18%)
Aug 26, 2013 58.64 58.64 57.59 57.65 6,257,587 -1.02(-1.75%)
Aug 23, 2013 58.30 58.72 57.92 58.68 4,916,796 +0.47(+0.81%)
Aug 22, 2013 58.39 58.39 57.81 58.21 4,181,659 +0.17(+0.29%)
Aug 21, 2013 58.07 58.82 57.92 58.04 9,914,420 -0.29(-0.50%)
Aug 20, 2013 58.21 58.58 58.01 58.33 3,185,196 +0.24(+0.41%)
Aug 19, 2013 58.03 58.67 57.87 58.10 4,140,760 +0.16(+0.27%)
Aug 16, 2013 57.95 58.50 57.77 57.94 5,157,880 -0.05(-0.09%)
Aug 15, 2013 58.47 58.55 57.70 57.99 5,668,600 -1.05(-1.78%)
Aug 14, 2013 59.57 59.71 58.86 59.04 4,202,626 -0.31(-0.53%)
Aug 13, 2013 59.68 59.68 59.06 59.35 3,458,888 +0.24(+0.41%)
Aug 12, 2013 59.94 59.94 58.97 59.11 5,591,391 -0.68(-1.13%)
Aug 09, 2013 60.67 60.67 59.76 59.79 4,219,207 -0.74(-1.22%)
Aug 08, 2013 60.83 60.92 60.12 60.53 4,835,361 -0.05(-0.07%)
Aug 07, 2013 61.20 61.20 60.45 60.57 6,232,502 -0.72(-1.17%)
Aug 06, 2013 60.19 61.57 59.98 61.29 8,666,396 +1.08(+1.80%)
Aug 05, 2013 60.09 60.53 60.02 60.21 6,272,419 -0.29(-0.48%)
Aug 02, 2013 60.38 60.64 60.02 60.50 7,171,430 -0.08(-0.13%)
Aug 01, 2013 57.99 60.88 57.99 60.58 32,383,122 +3.35(+5.86%)
Jul 31, 2013 58.53 58.69 53.14 57.23 42,777,512 +0.86(+1.53%)
Jul 30, 2013 56.20 56.60 56.14 56.36 6,432,270 +0.41(+0.74%)
Jul 29, 2013 56.13 56.32 55.72 55.95 3,485,222 -0.11(-0.19%)
Jul 26, 2013 55.91 56.21 55.57 56.06 4,105,004 -0.08(-0.14%)
Jul 25, 2013 55.69 56.41 55.68 56.14 7,764,440 +0.75(+1.35%)
Jul 24, 2013 56.07 56.23 55.26 55.39 8,270,924 -0.66(-1.17%)
Jul 23, 2013 56.59 56.69 56.01 56.04 4,960,405 -0.43(-0.76%)
Jul 22, 2013 55.81 56.59 55.58 56.47 5,720,618 +0.87(+1.56%)
Jul 19, 2013 56.12 56.32 55.54 55.61 8,790,587 -0.34(-0.60%)
Jul 18, 2013 55.86 56.30 55.72 55.94 3,720,523 +0.47(+0.84%)
Jul 17, 2013 54.64 55.62 54.63 55.47 9,835,823 +0.20(+0.36%)
Jul 16, 2013 55.88 56.04 55.24 55.27 4,974,576 -0.57(-1.02%)
Jul 15, 2013 56.16 56.23 55.67 55.84 4,596,934 -0.28(-0.50%)
Jul 12, 2013 56.30 56.40 55.89 56.12 4,799,349 -0.20(-0.36%)
Jul 11, 2013 55.93 56.38 55.53 56.33 4,963,084 +0.95(+1.71%)
Jul 10, 2013 55.63 55.78 55.05 55.38 5,686,686 -0.25(-0.45%)
Jul 09, 2013 55.64 55.90 55.23 55.63 6,318,162 +0.40(+0.73%)
Jul 08, 2013 55.97 56.49 55.22 55.23 7,523,228 -0.54(-0.96%)
Jul 05, 2013 55.29 55.77 54.92 55.77 5,833,061 +0.84(+1.52%)
Jul 03, 2013 54.33 55.07 54.33 54.93 2,599,666 +0.29(+0.54%)
Jul 02, 2013 54.53 55.19 54.32 54.64 5,980,390 -0.01(-0.03%)
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.