Skip to main content

MasterCard (NY: MA )

479.53 +1.58 (+0.33%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 39.93 40.19 39.76 40.18 10,009,161 +0.82(+2.09%)
Jun 28, 2012 40.10 40.21 38.93 39.36 10,306,965 -0.99(-2.46%)
Jun 27, 2012 40.47 40.71 40.28 40.35 4,758,420 -0.03(-0.07%)
Jun 26, 2012 40.15 40.57 39.89 40.38 6,634,096 +0.35(+0.86%)
Jun 25, 2012 40.44 40.57 40.03 40.03 7,492,910 -0.61(-1.51%)
Jun 22, 2012 39.38 40.65 39.29 40.65 9,324,153 +1.30(+3.30%)
Jun 21, 2012 40.06 40.42 39.33 39.35 5,933,641 -0.71(-1.78%)
Jun 20, 2012 39.97 40.17 39.34 40.06 5,350,184 +0.12(+0.29%)
Jun 19, 2012 40.08 40.15 39.77 39.94 7,360,487 +0.18(+0.46%)
Jun 18, 2012 39.70 39.98 39.45 39.76 6,750,548 -0.10(-0.25%)
Jun 15, 2012 39.49 39.86 39.23 39.86 8,696,904 +0.71(+1.82%)
Jun 14, 2012 38.27 39.23 38.26 39.15 7,976,571 +0.87(+2.27%)
Jun 13, 2012 38.78 39.07 38.12 38.28 6,553,375 -0.75(-1.92%)
Jun 12, 2012 38.68 39.23 38.39 39.03 6,194,654 +0.37(+0.94%)
Jun 11, 2012 39.28 39.35 38.63 38.66 6,320,065 -0.25(-0.65%)
Jun 08, 2012 38.53 38.92 38.39 38.91 7,964,101 +0.08(+0.20%)
Jun 07, 2012 39.66 39.71 38.67 38.84 10,102,117 -0.40(-1.02%)
Jun 06, 2012 38.73 39.23 38.56 39.23 10,417,914 +1.10(+2.89%)
Jun 05, 2012 37.46 38.28 37.39 38.13 10,374,616 +0.74(+1.98%)
Jun 04, 2012 36.59 37.51 36.44 37.39 10,347,191 +0.79(+2.16%)
Jun 01, 2012 37.24 37.30 36.42 36.60 12,026,583 -1.38(-3.62%)
May 31, 2012 38.52 38.58 37.28 37.98 11,411,912 -0.47(-1.23%)
May 30, 2012 38.39 38.83 38.24 38.45 7,217,104 -0.42(-1.07%)
May 29, 2012 38.99 39.21 38.60 38.87 4,985,875 +0.20(+0.51%)
May 25, 2012 38.91 39.42 38.50 38.67 7,436,391 -0.55(-1.40%)
May 24, 2012 39.24 40.06 38.87 39.22 11,570,999 +0.26(+0.66%)
May 23, 2012 38.41 38.97 37.98 38.96 9,368,704 +0.34(+0.88%)
May 22, 2012 38.32 39.08 38.14 38.62 13,186,187 +0.27(+0.70%)
May 21, 2012 36.99 38.38 36.83 38.36 13,712,205 +1.50(+4.06%)
May 18, 2012 37.56 37.80 36.86 36.86 11,895,552 -0.38(-1.01%)
May 17, 2012 38.66 38.66 37.23 37.24 12,864,256 -1.01(-2.64%)
May 16, 2012 39.13 39.28 38.18 38.24 13,862,204 -0.48(-1.23%)
May 15, 2012 38.74 39.23 38.62 38.72 7,244,892 +0.00(+0.01%)
May 14, 2012 39.07 39.33 38.72 38.72 13,019,714 -0.74(-1.88%)
May 11, 2012 39.24 39.95 39.14 39.46 8,446,596 -0.05(-0.14%)
May 10, 2012 39.78 40.11 39.08 39.52 12,368,135 +0.01(+0.04%)
May 09, 2012 39.78 40.36 39.33 39.50 10,699,137 -0.82(-2.04%)
May 08, 2012 40.55 40.75 39.52 40.32 11,133,527 -0.42(-1.03%)
May 07, 2012 40.61 41.37 40.61 40.74 11,553,241 -0.33(-0.81%)
May 04, 2012 40.82 41.28 40.53 41.08 15,752,095 -0.26(-0.62%)
May 03, 2012 42.32 42.48 41.08 41.33 16,180,052 -0.84(-2.00%)
May 02, 2012 41.73 42.81 41.11 42.17 23,172,688 -0.42(-0.98%)
May 01, 2012 42.59 43.63 42.38 42.59 18,820,108 +0.34(+0.80%)
Apr 30, 2012 42.92 43.00 42.16 42.25 10,482,782 -0.50(-1.16%)
Apr 27, 2012 42.80 43.19 42.55 42.75 11,612,500 +0.34(+0.79%)
Apr 26, 2012 41.52 42.65 41.52 42.41 11,139,960 +0.83(+2.00%)
Apr 25, 2012 40.61 41.58 40.33 41.58 10,469,584 +1.38(+3.43%)
Apr 24, 2012 40.19 40.72 39.86 40.20 6,983,494 +0.00(+0.01%)
Apr 23, 2012 40.73 40.87 39.31 40.20 13,223,770 -0.95(-2.31%)
Apr 20, 2012 41.11 41.41 40.87 41.15 9,710,127 +0.34(+0.83%)
Apr 19, 2012 40.84 41.18 40.39 40.81 7,364,512 +0.01(+0.03%)
Apr 18, 2012 40.85 41.20 40.73 40.80 5,574,673 -0.16(-0.39%)
Apr 17, 2012 40.62 41.03 40.59 40.96 5,599,978 +0.54(+1.33%)
Apr 16, 2012 41.19 41.24 40.08 40.42 8,227,394 -0.73(-1.77%)
Apr 13, 2012 40.51 41.46 40.26 41.15 11,326,717 +0.61(+1.49%)
Apr 12, 2012 40.22 40.57 40.14 40.54 5,678,772 +0.37(+0.92%)
Apr 11, 2012 40.13 40.40 39.91 40.17 6,155,894 +0.50(+1.25%)
Apr 10, 2012 41.04 41.19 39.63 39.68 13,500,100 -1.36(-3.31%)
Apr 09, 2012 40.45 41.37 40.37 41.04 9,177,740 -0.05(-0.13%)
Apr 05, 2012 40.22 41.31 40.05 41.09 9,105,026 +0.83(+2.07%)
Apr 04, 2012 40.58 40.78 39.81 40.26 10,512,476 -0.63(-1.55%)
Apr 03, 2012 40.30 41.13 40.05 40.89 12,345,537 +0.56(+1.38%)
Apr 02, 2012 39.38 40.55 39.12 40.33 9,580,412 +1.07(+2.74%)
Mar 30, 2012 40.02 40.02 39.21 39.26 10,904,430 -0.72(-1.79%)
Mar 29, 2012 39.64 39.99 39.36 39.98 5,447,748 +0.07(+0.16%)
Mar 28, 2012 40.50 40.59 39.66 39.91 7,322,814 -0.29(-0.73%)
Mar 27, 2012 40.66 40.69 40.20 40.20 7,808,885 -0.47(-1.15%)
Mar 26, 2012 39.89 40.85 39.68 40.67 11,203,819 +1.09(+2.75%)
Mar 23, 2012 38.86 39.80 38.86 39.58 7,116,058 +0.67(+1.72%)
Mar 22, 2012 38.97 39.33 38.74 38.91 6,753,696 -0.10(-0.26%)
Mar 21, 2012 39.21 39.49 39.01 39.02 6,421,507 -0.10(-0.25%)
Mar 20, 2012 39.51 39.58 38.99 39.11 6,381,275 -0.57(-1.44%)
Mar 19, 2012 39.19 39.97 39.14 39.69 8,580,891 +0.46(+1.17%)
Mar 16, 2012 39.09 39.34 39.03 39.23 8,150,520 +0.06(+0.15%)
Mar 15, 2012 39.34 39.49 39.02 39.17 6,306,454 -0.17(-0.44%)
Mar 14, 2012 39.44 39.78 39.08 39.34 6,613,845 -0.17(-0.43%)
Mar 13, 2012 39.40 39.52 38.91 39.51 8,062,642 +0.31(+0.80%)
Mar 12, 2012 39.03 39.55 38.98 39.20 6,922,243 +0.03(+0.08%)
Mar 09, 2012 39.04 39.31 38.79 39.16 7,876,432 +0.21(+0.54%)
Mar 08, 2012 38.69 39.11 38.61 38.95 7,599,762 +0.52(+1.34%)
Mar 07, 2012 38.40 38.74 38.34 38.44 8,990,331 +0.32(+0.83%)
Mar 06, 2012 38.37 38.48 37.93 38.12 10,000,703 -0.87(-2.22%)
Mar 05, 2012 38.70 39.14 38.54 38.99 8,909,180 +0.45(+1.17%)
Mar 02, 2012 38.88 39.16 38.53 38.54 10,340,550 -0.71(-1.82%)
Mar 01, 2012 39.44 39.52 38.93 39.25 9,346,717 +0.04(+0.10%)
Feb 29, 2012 39.60 40.01 38.99 39.21 11,772,477 -0.37(-0.94%)
Feb 28, 2012 39.35 39.77 39.21 39.58 10,381,040 +0.24(+0.61%)
Feb 27, 2012 38.49 39.40 38.37 39.34 9,376,827 +0.54(+1.39%)
Feb 24, 2012 38.12 39.09 37.92 38.80 13,784,629 +0.89(+2.34%)
Feb 23, 2012 37.98 38.07 37.74 37.91 8,799,708 -0.07(-0.18%)
Feb 22, 2012 37.15 38.14 37.15 37.98 10,804,694 +0.68(+1.82%)
Feb 21, 2012 36.92 37.42 36.78 37.30 12,411,991 +0.33(+0.90%)
Feb 17, 2012 36.85 37.06 36.62 36.97 8,234,810 +0.27(+0.73%)
Feb 16, 2012 36.79 36.96 36.39 36.70 7,736,528 +0.02(+0.05%)
Feb 15, 2012 37.23 37.32 36.66 36.69 7,824,470 -0.24(-0.65%)
Feb 14, 2012 37.01 37.02 36.77 36.93 8,204,625 -0.10(-0.28%)
Feb 13, 2012 37.30 37.34 36.91 37.03 6,263,072 +0.05(+0.13%)
Feb 10, 2012 36.78 37.06 36.63 36.98 8,015,586 -0.02(-0.07%)
Feb 09, 2012 37.34 37.51 36.81 37.01 10,710,550 +0.14(+0.38%)
Feb 08, 2012 36.69 36.89 36.43 36.87 10,807,115 +0.19(+0.51%)
Feb 07, 2012 36.59 36.83 36.28 36.68 13,456,372 +0.15(+0.41%)
Feb 06, 2012 36.69 36.69 36.13 36.53 12,056,848 +0.09(+0.25%)
Feb 03, 2012 35.67 36.53 35.67 36.44 23,930,454 +0.82(+2.29%)
Feb 02, 2012 34.28 35.87 34.28 35.62 37,518,204 +2.24(+6.70%)
Feb 01, 2012 33.44 33.72 33.23 33.39 15,616,891 +0.19(+0.58%)
Jan 31, 2012 33.18 33.48 32.90 33.19 11,384,074 +0.34(+1.02%)
Jan 30, 2012 32.39 32.90 32.32 32.86 8,825,780 +0.30(+0.91%)
Jan 27, 2012 32.46 32.83 32.27 32.56 7,757,544 +0.09(+0.28%)
Jan 26, 2012 32.58 33.14 32.42 32.47 9,879,051 -0.09(-0.27%)
Jan 25, 2012 31.94 32.66 31.83 32.56 9,633,349 +0.57(+1.78%)
Jan 24, 2012 31.60 32.17 31.49 31.99 7,315,958 +0.34(+1.07%)
Jan 23, 2012 31.74 32.11 31.39 31.65 11,078,354 -0.15(-0.47%)
Jan 20, 2012 32.67 32.67 31.51 31.80 20,310,158 -1.14(-3.47%)
Jan 19, 2012 33.19 33.23 32.72 32.95 9,483,804 +0.05(+0.15%)
Jan 18, 2012 32.30 33.10 32.27 32.90 13,324,930 +0.60(+1.85%)
Jan 17, 2012 31.84 32.39 31.79 32.30 11,908,546 +0.64(+2.03%)
Jan 13, 2012 31.89 32.30 31.49 31.66 13,437,541 -0.39(-1.23%)
Jan 12, 2012 31.88 32.19 31.70 32.05 14,205,381 +0.17(+0.54%)
Jan 11, 2012 31.74 32.26 31.65 31.88 15,372,528 -0.69(-2.11%)
Jan 10, 2012 32.56 32.79 32.23 32.57 10,981,179 +0.28(+0.87%)
Jan 09, 2012 32.20 32.47 31.94 32.28 12,302,412 +0.27(+0.85%)
Jan 06, 2012 32.99 33.05 31.91 32.01 22,373,318 -0.89(-2.69%)
Jan 05, 2012 33.03 33.20 32.73 32.90 15,796,707 -0.34(-1.04%)
Jan 04, 2012 34.06 34.22 32.90 33.24 24,476,406 -1.55(-4.44%)
Dec 30, 2011 35.30 35.30 34.79 34.79 5,600,219 -0.51(-1.44%)
Dec 29, 2011 34.90 35.31 34.87 35.30 5,194,593 +0.42(+1.20%)
Dec 28, 2011 35.17 35.17 34.66 34.88 5,553,497 -0.09(-0.26%)
Dec 27, 2011 35.35 35.58 34.91 34.97 4,758,629 -0.32(-0.90%)
Dec 23, 2011 34.84 35.29 34.69 35.29 4,987,493 +0.37(+1.06%)
Dec 21, 2011 34.82 34.95 34.22 34.92 8,493,387 +0.03(+0.07%)
Dec 20, 2011 33.90 34.92 33.60 34.89 14,112,349 +1.42(+4.23%)
Dec 19, 2011 33.85 34.34 33.41 33.48 11,722,259 -0.32(-0.94%)
Dec 16, 2011 33.61 34.15 33.43 33.80 9,000,120 +0.28(+0.82%)
Dec 15, 2011 34.34 34.34 33.50 33.52 8,208,574 -0.18(-0.53%)
Dec 14, 2011 34.16 34.26 33.59 33.70 11,143,632 -0.73(-2.12%)
Dec 13, 2011 34.96 34.99 34.18 34.43 7,507,569 -0.22(-0.63%)
Dec 12, 2011 34.90 35.02 34.44 34.65 6,455,804 -0.57(-1.63%)
Dec 09, 2011 34.85 35.40 34.51 35.22 9,006,668 +0.76(+2.20%)
Dec 08, 2011 34.84 35.28 34.42 34.46 9,155,065 -0.47(-1.35%)
Dec 07, 2011 34.64 34.99 34.19 34.93 8,501,232 +0.28(+0.82%)
Dec 06, 2011 34.72 34.99 34.54 34.65 9,517,494 -0.14(-0.41%)
Dec 05, 2011 35.74 35.77 34.53 34.79 11,759,037 -0.52(-1.46%)
Dec 02, 2011 35.81 35.93 35.31 35.31 9,986,496 -0.24(-0.68%)
Dec 01, 2011 34.75 35.64 34.75 35.55 13,020,806 +0.60(+1.71%)
Nov 30, 2011 34.34 34.97 34.16 34.95 13,664,994 +1.57(+4.72%)
Nov 29, 2011 33.60 33.73 33.13 33.38 7,718,966 -0.15(-0.44%)
Nov 28, 2011 33.21 33.59 33.11 33.52 11,678,034 +1.22(+3.77%)
Nov 25, 2011 32.22 32.81 32.19 32.31 4,220,637 -0.08(-0.24%)
Nov 23, 2011 32.97 33.10 32.34 32.39 10,019,426 -0.70(-2.12%)
Nov 22, 2011 32.85 33.44 32.85 33.09 8,257,911 +0.26(+0.78%)
Nov 21, 2011 33.13 33.30 32.55 32.83 15,084,086 -0.80(-2.39%)
Nov 18, 2011 33.74 33.78 33.22 33.63 11,345,588 +0.10(+0.29%)
Nov 17, 2011 33.77 34.23 33.28 33.54 12,240,737 -0.15(-0.45%)
Nov 16, 2011 34.39 34.51 33.69 33.69 10,451,189 -0.96(-2.78%)
Nov 15, 2011 34.29 34.86 34.25 34.65 9,523,688 +0.38(+1.11%)
Nov 14, 2011 34.18 34.83 34.16 34.27 7,437,154 -0.27(-0.78%)
Nov 11, 2011 33.83 34.56 33.83 34.54 11,024,383 +0.94(+2.79%)
Nov 10, 2011 33.80 33.85 33.16 33.60 7,261,742 +0.25(+0.75%)
Nov 09, 2011 33.75 34.20 33.36 33.36 11,914,924 -0.99(-2.89%)
Nov 08, 2011 34.35 34.43 33.88 34.35 9,808,555 +0.20(+0.59%)
Nov 07, 2011 33.78 34.15 33.48 34.15 11,037,296 +0.54(+1.62%)
Nov 04, 2011 34.05 34.43 33.51 33.60 13,312,081 -0.61(-1.77%)
Nov 03, 2011 33.16 34.34 33.13 34.21 15,550,494 +0.83(+2.50%)
Nov 02, 2011 33.69 34.04 32.79 33.38 32,958,230 +2.18(+6.99%)
Nov 01, 2011 31.42 31.82 31.11 31.20 13,605,873 -1.21(-3.73%)
Oct 31, 2011 32.77 33.22 32.30 32.40 9,916,487 -0.69(-2.07%)
Oct 28, 2011 32.34 33.13 32.30 33.09 10,424,838 +0.51(+1.56%)
Oct 27, 2011 31.36 32.62 30.91 32.58 18,145,626 +1.87(+6.11%)
Oct 26, 2011 31.04 31.07 30.29 30.71 11,747,239 +0.14(+0.47%)
Oct 25, 2011 31.55 31.71 30.51 30.56 8,919,031 -1.23(-3.87%)
Oct 24, 2011 31.06 31.83 31.06 31.79 8,739,354 +0.68(+2.19%)
Oct 21, 2011 30.77 31.13 30.48 31.11 10,749,419 +0.72(+2.37%)
Oct 20, 2011 30.47 30.74 30.09 30.39 13,401,592 +0.18(+0.59%)
Oct 19, 2011 31.73 31.74 30.20 30.21 13,834,984 -1.50(-4.74%)
Oct 18, 2011 31.32 31.87 30.90 31.72 11,383,352 +0.45(+1.42%)
Oct 17, 2011 31.81 31.93 31.15 31.27 9,713,438 -0.60(-1.89%)
Oct 14, 2011 31.57 32.19 31.48 31.88 9,583,002 +0.52(+1.66%)
Oct 13, 2011 30.52 31.65 30.47 31.35 13,922,942 +0.75(+2.44%)
Oct 12, 2011 31.21 31.48 30.52 30.61 15,195,909 -0.14(-0.46%)
Oct 11, 2011 30.15 31.09 30.05 30.75 11,738,334 +0.35(+1.14%)
Oct 10, 2011 29.44 30.40 29.44 30.40 10,209,005 +1.34(+4.61%)
Oct 07, 2011 29.63 29.79 28.86 29.06 13,223,373 -0.45(-1.52%)
Oct 06, 2011 29.46 29.64 28.85 29.51 14,316,470 +0.27(+0.94%)
Oct 05, 2011 28.74 29.28 28.21 29.24 17,208,760 +0.54(+1.89%)
Oct 04, 2011 28.73 28.79 27.33 28.70 28,618,858 -0.30(-1.04%)
Oct 03, 2011 29.70 30.22 28.97 29.00 15,413,706 -0.59(-1.98%)
Sep 30, 2011 30.22 30.24 29.15 29.58 18,435,322 -1.05(-3.41%)
Sep 29, 2011 31.37 31.51 29.98 30.63 10,965,432 -0.14(-0.44%)
Sep 28, 2011 31.53 31.71 30.70 30.76 11,007,835 -0.77(-2.45%)
Sep 27, 2011 31.63 31.90 31.10 31.54 13,156,220 +0.35(+1.11%)
Sep 26, 2011 31.70 32.08 30.89 31.19 17,034,160 -0.25(-0.78%)
Sep 23, 2011 30.79 31.54 30.61 31.44 13,873,885 +0.57(+1.83%)
Sep 22, 2011 30.97 31.53 30.15 30.87 23,785,678 -0.93(-2.94%)
Sep 21, 2011 33.07 33.25 31.80 31.80 15,204,865 -1.19(-3.62%)
Sep 20, 2011 32.49 33.76 32.49 33.00 24,553,294 +0.54(+1.67%)
Sep 19, 2011 31.86 32.83 31.61 32.46 17,683,178 +0.10(+0.30%)
Sep 16, 2011 32.63 32.83 31.54 32.36 56,233,900 -0.09(-0.28%)
Sep 15, 2011 31.60 32.60 30.83 32.45 23,721,596 +1.00(+3.18%)
Sep 14, 2011 30.78 31.59 30.44 31.45 19,173,454 +0.78(+2.55%)
Sep 13, 2011 30.07 30.68 29.85 30.67 11,139,022 +0.64(+2.12%)
Sep 12, 2011 29.84 30.36 29.35 30.04 16,521,670 +0.00(+0.01%)
Sep 09, 2011 31.36 31.49 30.02 30.04 18,948,842 -1.48(-4.70%)
Sep 08, 2011 31.46 32.19 31.28 31.52 17,167,010 -0.11(-0.35%)
Sep 07, 2011 30.61 31.65 30.53 31.63 17,625,936 +1.50(+4.98%)
Sep 06, 2011 29.20 30.16 29.06 30.13 13,153,111 +0.22(+0.72%)
Sep 02, 2011 30.09 30.46 29.85 29.91 9,351,002 -0.87(-2.84%)
Sep 01, 2011 30.79 31.26 30.64 30.79 11,316,556 +0.03(+0.11%)
Aug 31, 2011 31.05 31.32 30.42 30.75 11,081,684 -0.00(-0.01%)
Aug 30, 2011 30.34 30.95 29.95 30.75 12,019,651 +0.22(+0.72%)
Aug 29, 2011 30.73 31.15 30.02 30.53 16,209,540 +0.19(+0.63%)
Aug 26, 2011 29.92 30.50 29.23 30.34 11,278,410 +0.23(+0.77%)
Aug 25, 2011 30.42 30.73 29.94 30.11 8,858,957 -0.22(-0.72%)
Aug 24, 2011 30.06 30.76 29.75 30.33 12,550,711 +0.26(+0.87%)
Aug 23, 2011 28.80 30.08 28.38 30.07 11,491,614 +1.53(+5.36%)
Aug 22, 2011 28.72 28.79 28.11 28.54 11,037,030 +0.54(+1.95%)
Aug 19, 2011 28.10 28.94 27.98 28.00 16,744,738 -0.44(-1.56%)
Aug 18, 2011 29.62 29.85 28.23 28.44 22,771,686 -1.99(-6.53%)
Aug 17, 2011 31.44 31.48 30.14 30.43 15,750,977 -0.82(-2.62%)
Aug 16, 2011 31.14 31.53 30.64 31.25 15,790,925 +0.00(+0.00%)
Aug 15, 2011 30.87 31.57 30.41 31.25 15,990,707 +0.65(+2.11%)
Aug 12, 2011 30.69 31.03 29.68 30.60 13,937,377 +0.06(+0.21%)
Aug 11, 2011 28.84 30.78 28.53 30.54 27,334,914 +2.21(+7.80%)
Aug 10, 2011 29.29 29.96 28.32 28.33 31,958,662 -1.78(-5.92%)
Aug 09, 2011 28.74 30.11 27.47 30.11 28,710,204 +2.88(+10.57%)
Aug 08, 2011 29.37 30.06 27.20 27.23 30,758,002 -3.23(-10.59%)
Aug 05, 2011 30.66 30.87 29.23 30.46 25,482,566 +0.37(+1.22%)
Aug 04, 2011 31.14 31.30 30.09 30.09 26,314,188 -1.48(-4.69%)
Aug 03, 2011 29.12 31.75 29.06 31.57 55,647,432 +3.73(+13.39%)
Aug 02, 2011 28.25 28.86 27.84 27.84 12,462,592 -0.53(-1.85%)
Aug 01, 2011 28.75 29.07 28.08 28.37 7,554,234 +0.08(+0.29%)
Jul 29, 2011 28.17 28.62 27.94 28.28 9,620,891 -0.34(-1.19%)
Jul 28, 2011 28.35 29.11 28.23 28.63 12,205,441 +0.36(+1.26%)
Jul 27, 2011 29.04 29.24 28.26 28.27 11,439,348 -0.90(-3.09%)
Jul 26, 2011 29.51 29.72 29.14 29.17 5,798,132 -0.33(-1.14%)
Jul 25, 2011 28.94 29.73 28.88 29.51 7,518,071 +0.21(+0.70%)
Jul 22, 2011 29.24 29.31 29.16 29.30 7,292,441 +0.34(+1.17%)
Jul 21, 2011 28.91 29.37 28.78 28.96 8,852,814 +0.21(+0.73%)
Jul 20, 2011 29.15 29.17 28.59 28.75 6,348,277 -0.29(-1.00%)
Jul 19, 2011 28.85 29.17 28.76 29.04 11,533,224 +0.36(+1.25%)
Jul 18, 2011 28.60 28.86 28.35 28.69 12,621,236 +0.00(+0.00%)
Jul 15, 2011 28.51 28.85 28.49 28.69 10,735,127 +0.17(+0.61%)
Jul 14, 2011 28.40 29.01 28.40 28.51 10,344,056 -0.02(-0.07%)
Jul 13, 2011 28.54 28.91 28.51 28.53 13,311,894 +0.18(+0.65%)
Jul 12, 2011 28.74 28.87 28.33 28.35 14,841,486 -0.33(-1.15%)
Jul 11, 2011 29.21 29.23 28.63 28.68 11,387,092 -0.73(-2.48%)
Jul 08, 2011 29.29 29.61 29.21 29.41 11,208,667 -0.35(-1.17%)
Jul 07, 2011 29.14 30.06 29.14 29.76 23,148,808 +0.57(+1.96%)
Jul 06, 2011 29.20 29.61 29.10 29.18 11,779,332 -0.27(-0.92%)
Jul 05, 2011 29.13 29.62 29.09 29.46 11,141,393 +0.14(+0.47%)
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.