Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 15.53 15.65 15.32 15.52 27,713,098 +0.10(+0.66%)
Jun 28, 2007 15.28 15.51 15.09 15.42 21,060,982 +0.16(+1.07%)
Jun 27, 2007 15.15 15.40 14.77 15.26 34,273,128 +0.11(+0.75%)
Jun 26, 2007 15.30 15.48 14.97 15.14 47,191,760 -0.01(-0.08%)
Jun 25, 2007 15.82 15.82 15.03 15.16 41,346,276 -0.61(-3.85%)
Jun 22, 2007 15.36 15.76 15.37 15.76 49,388,676 +0.35(+2.27%)
Jun 21, 2007 15.29 15.43 14.80 15.41 61,805,136 +0.12(+0.75%)
Jun 20, 2007 15.54 15.85 15.23 15.30 63,102,732 -0.17(-1.10%)
Jun 19, 2007 15.37 15.65 15.11 15.47 57,787,716 +0.06(+0.39%)
Jun 18, 2007 14.92 15.42 14.81 15.41 65,391,588 +0.65(+4.42%)
Jun 15, 2007 14.24 14.81 14.24 14.75 51,259,884 +0.69(+4.90%)
Jun 14, 2007 14.05 14.29 13.86 14.06 32,560,086 -0.00(-0.01%)
Jun 13, 2007 13.72 14.18 13.63 14.07 55,483,900 +0.47(+3.43%)
Jun 12, 2007 13.26 13.69 13.17 13.60 54,298,868 +0.35(+2.62%)
Jun 11, 2007 13.49 13.69 13.11 13.25 45,301,764 -0.19(-1.38%)
Jun 08, 2007 13.05 13.77 12.65 13.44 71,143,464 +0.39(+2.99%)
Jun 07, 2007 13.76 13.96 12.92 13.05 66,895,584 -0.71(-5.18%)
Jun 06, 2007 13.85 13.89 13.65 13.76 24,199,354 -0.20(-1.46%)
Jun 05, 2007 14.11 14.13 13.72 13.96 40,366,920 -0.19(-1.36%)
Jun 04, 2007 14.08 14.20 14.01 14.15 15,700,349 +0.01(+0.10%)
Jun 01, 2007 14.23 14.25 14.01 14.14 33,698,104 +0.14(+1.04%)
May 31, 2007 13.99 14.35 13.85 14.00 58,482,600 +0.23(+1.64%)
May 30, 2007 13.34 13.82 13.34 13.77 49,248,320 +0.29(+2.13%)
May 29, 2007 13.27 13.66 13.20 13.48 62,858,888 +0.47(+3.59%)
May 25, 2007 13.05 13.12 12.94 13.01 15,523,855 +0.01(+0.06%)
May 24, 2007 13.19 13.25 12.88 13.01 31,114,646 -0.11(-0.82%)
May 23, 2007 13.19 13.43 13.04 13.11 46,781,004 +0.13(+1.01%)
May 22, 2007 13.19 13.19 12.94 12.98 17,500,210 -0.07(-0.56%)
May 21, 2007 12.84 13.22 12.81 13.06 29,444,454 +0.14(+1.06%)
May 18, 2007 12.78 12.94 12.62 12.92 26,314,354 +0.18(+1.44%)
May 17, 2007 12.75 12.91 12.65 12.74 16,197,764 -0.01(-0.07%)
May 16, 2007 12.59 12.80 12.50 12.75 23,598,674 +0.07(+0.55%)
May 15, 2007 12.68 12.95 12.54 12.68 24,588,556 +0.01(+0.07%)
May 14, 2007 12.96 13.06 12.60 12.67 41,882,212 -0.33(-2.51%)
May 11, 2007 13.01 13.31 12.65 12.99 63,843,552 +0.00(+0.01%)
May 10, 2007 13.13 13.40 12.91 12.99 53,398,168 -0.07(-0.52%)
May 09, 2007 12.82 13.32 12.76 13.06 44,725,640 +0.23(+1.82%)
May 08, 2007 12.70 12.84 12.49 12.83 34,710,884 +0.28(+2.19%)
May 07, 2007 12.52 12.98 12.44 12.55 47,326,836 -0.05(-0.41%)
May 04, 2007 12.62 12.72 12.36 12.60 48,031,016 -0.02(-0.12%)
May 03, 2007 11.88 12.65 11.84 12.62 90,836,168 +0.79(+6.70%)
May 02, 2007 11.76 12.18 11.63 11.82 171,440,848 +1.08(+10.01%)
May 01, 2007 10.41 10.82 10.39 10.75 36,659,788 +0.30(+2.84%)
Apr 30, 2007 10.69 11.04 10.43 10.45 41,364,700 -0.23(-2.12%)
Apr 27, 2007 10.14 10.73 10.10 10.68 46,014,196 +0.52(+5.10%)
Apr 26, 2007 10.25 10.34 10.11 10.16 10,493,375 -0.07(-0.71%)
Apr 25, 2007 10.13 10.25 10.07 10.23 10,906,790 +0.12(+1.15%)
Apr 24, 2007 10.29 10.30 10.07 10.12 12,746,850 -0.18(-1.76%)
Apr 23, 2007 10.29 10.35 10.25 10.30 14,424,468 -0.01(-0.05%)
Apr 20, 2007 10.32 10.38 10.23 10.30 11,762,258 +0.07(+0.70%)
Apr 19, 2007 10.18 10.31 10.13 10.23 7,262,926 +0.01(+0.11%)
Apr 18, 2007 10.26 10.30 10.21 10.22 9,038,520 -0.04(-0.40%)
Apr 17, 2007 10.25 10.37 10.19 10.26 10,199,660 +0.02(+0.23%)
Apr 16, 2007 10.29 10.31 10.16 10.24 12,831,266 +0.00(+0.00%)
Apr 13, 2007 10.29 10.39 10.19 10.24 8,133,514 -0.04(-0.38%)
Apr 12, 2007 10.25 10.31 10.19 10.28 8,293,456 +0.00(+0.01%)
Apr 11, 2007 10.30 10.34 10.20 10.28 11,790,489 -0.02(-0.18%)
Apr 10, 2007 10.19 10.43 10.09 10.30 28,349,576 +0.16(+1.54%)
Apr 09, 2007 10.14 10.18 10.03 10.14 6,543,636 +0.03(+0.31%)
Apr 05, 2007 10.06 10.14 10.05 10.11 5,939,568 +0.07(+0.75%)
Apr 04, 2007 10.19 10.20 9.943 10.03 20,731,130 -0.12(-1.22%)
Apr 03, 2007 10.18 10.24 10.12 10.16 16,454,218 +0.15(+1.47%)
Apr 02, 2007 10.02 10.09 9.913 10.01 18,073,738 +0.07(+0.68%)
Mar 30, 2007 10.05 10.11 9.905 9.942 8,096,627 -0.09(-0.89%)
Mar 29, 2007 10.05 10.08 9.896 10.03 8,393,420 +0.05(+0.48%)
Mar 28, 2007 9.976 10.10 9.901 9.984 15,793,859 -0.05(-0.53%)
Mar 27, 2007 10.14 10.14 9.970 10.04 15,706,547 -0.12(-1.13%)
Mar 26, 2007 10.17 10.22 10.07 10.15 18,211,678 -0.13(-1.26%)
Mar 23, 2007 10.25 10.29 10.20 10.28 6,782,405 +0.03(+0.26%)
Mar 22, 2007 10.39 10.39 10.20 10.25 14,146,332 -0.11(-1.02%)
Mar 21, 2007 10.04 10.51 9.991 10.36 40,689,688 +0.30(+2.99%)
Mar 20, 2007 10.01 10.10 9.957 10.06 17,317,080 +0.06(+0.56%)
Mar 19, 2007 9.875 10.07 9.875 10.00 24,705,104 +0.15(+1.54%)
Mar 16, 2007 9.858 9.913 9.802 9.852 16,842,640 +0.00(+0.01%)
Mar 15, 2007 9.873 9.934 9.782 9.851 20,953,390 -0.02(-0.23%)
Mar 14, 2007 9.706 9.939 9.578 9.873 37,772,520 +0.15(+1.58%)
Mar 13, 2007 9.663 9.829 9.517 9.720 49,448,676 +0.06(+0.59%)
Mar 12, 2007 9.530 9.686 9.488 9.663 22,283,746 +0.08(+0.87%)
Mar 09, 2007 9.705 9.756 9.429 9.579 37,021,324 -0.04(-0.39%)
Mar 08, 2007 9.471 9.677 9.291 9.617 67,605,640 +0.28(+3.05%)
Mar 07, 2007 9.732 9.742 9.302 9.332 54,973,128 -0.40(-4.11%)
Mar 06, 2007 9.619 9.799 9.587 9.732 34,158,652 +0.29(+3.02%)
Mar 05, 2007 9.466 9.751 9.443 9.446 31,971,320 -0.20(-2.06%)
Mar 02, 2007 9.864 10.06 9.621 9.645 19,258,654 -0.30(-3.04%)
Mar 01, 2007 9.852 10.10 9.575 9.947 40,781,776 -0.08(-0.83%)
Feb 28, 2007 9.639 10.04 9.546 10.03 37,830,224 +0.39(+4.06%)
Feb 27, 2007 9.522 9.911 9.357 9.639 54,750,868 -0.10(-1.02%)
Feb 26, 2007 9.809 9.920 9.686 9.738 12,468,490 -0.05(-0.49%)
Feb 23, 2007 9.911 9.973 9.707 9.786 32,518,412 -0.12(-1.26%)
Feb 22, 2007 10.10 10.20 9.837 9.911 23,259,342 -0.13(-1.30%)
Feb 21, 2007 10.07 10.22 9.888 10.04 22,063,624 -0.04(-0.35%)
Feb 20, 2007 10.14 10.15 9.970 10.08 21,160,690 -0.06(-0.60%)
Feb 16, 2007 10.11 10.21 9.925 10.14 21,874,488 +0.03(+0.26%)
Feb 15, 2007 10.11 10.18 10.02 10.11 37,398,524 +0.00(+0.02%)
Feb 14, 2007 9.752 10.18 9.742 10.11 52,365,256 +0.31(+3.18%)
Feb 13, 2007 9.733 9.830 9.626 9.797 78,234,040 +0.24(+2.56%)
Feb 12, 2007 9.543 9.616 9.228 9.553 87,811,896 -0.14(-1.47%)
Feb 09, 2007 11.05 11.05 9.324 9.695 301,411,872 -1.04(-9.71%)
Feb 08, 2007 10.48 10.80 10.39 10.74 40,110,532 +0.27(+2.54%)
Feb 07, 2007 10.34 10.54 10.33 10.47 22,580,806 +0.13(+1.22%)
Feb 06, 2007 10.36 10.44 10.28 10.35 11,349,174 +0.03(+0.27%)
Feb 05, 2007 10.34 10.38 10.28 10.32 10,589,428 -0.07(-0.64%)
Feb 02, 2007 10.53 10.55 10.35 10.38 12,065,109 -0.09(-0.86%)
Feb 01, 2007 10.49 10.57 10.44 10.47 17,100,162 +0.03(+0.33%)
Jan 31, 2007 10.39 10.50 10.36 10.44 14,601,870 +0.07(+0.72%)
Jan 30, 2007 10.26 10.44 10.22 10.36 12,280,958 +0.09(+0.92%)
Jan 29, 2007 10.20 10.39 10.17 10.27 12,934,917 +0.11(+1.12%)
Jan 26, 2007 10.22 10.28 9.967 10.16 18,700,866 +0.06(+0.60%)
Jan 25, 2007 10.50 10.51 10.01 10.09 23,278,576 -0.33(-3.19%)
Jan 24, 2007 10.19 10.58 10.17 10.43 33,812,440 +0.28(+2.78%)
Jan 23, 2007 10.17 10.21 10.02 10.15 22,882,140 +0.07(+0.74%)
Jan 22, 2007 9.919 10.11 9.780 10.07 22,475,018 +0.24(+2.46%)
Jan 19, 2007 9.592 9.859 9.546 9.829 32,087,782 +0.24(+2.48%)
Jan 18, 2007 10.29 10.29 9.527 9.591 45,726,880 -0.61(-6.01%)
Jan 17, 2007 10.01 10.31 9.898 10.20 49,050,100 +0.28(+2.87%)
Jan 16, 2007 9.854 10.06 9.792 9.920 19,263,996 +0.07(+0.71%)
Jan 12, 2007 9.896 10.04 9.812 9.850 19,481,982 -0.02(-0.24%)
Jan 11, 2007 9.845 10.11 9.690 9.873 40,256,924 +0.07(+0.73%)
Jan 10, 2007 9.884 9.967 9.639 9.802 37,505,380 -0.09(-0.95%)
Jan 09, 2007 9.461 9.896 9.415 9.896 39,485,424 +0.44(+4.61%)
Jan 08, 2007 9.266 9.569 9.265 9.459 17,103,368 +0.00(+0.02%)
Jan 05, 2007 9.451 9.564 9.265 9.458 31,665,702 -0.01(-0.08%)
Jan 04, 2007 9.068 9.532 8.919 9.465 28,879,966 +0.44(+4.91%)
Jan 03, 2007 9.316 9.328 8.949 9.022 28,092,438 -0.19(-2.11%)
Dec 29, 2006 9.246 9.323 9.196 9.217 11,633,411 -0.04(-0.47%)
Dec 28, 2006 9.339 9.339 9.130 9.261 23,921,848 -0.04(-0.41%)
Dec 27, 2006 8.881 9.311 8.844 9.299 21,357,306 +0.40(+4.45%)
Dec 26, 2006 9.031 9.054 8.832 8.904 10,928,161 -0.11(-1.26%)
Dec 22, 2006 8.956 9.078 8.907 9.017 14,098,578 +0.06(+0.67%)
Dec 21, 2006 8.966 9.017 8.787 8.957 33,215,114 -0.17(-1.85%)
Dec 20, 2006 9.115 9.307 9.007 9.125 30,145,142 +0.01(+0.11%)
Dec 19, 2006 8.652 9.126 8.469 9.115 34,144,760 +0.42(+4.84%)
Dec 18, 2006 8.984 8.984 8.661 8.694 27,845,600 -0.31(-3.42%)
Dec 15, 2006 9.014 9.015 8.923 9.002 15,584,945 +0.06(+0.62%)
Dec 14, 2006 8.963 9.029 8.872 8.947 25,764,046 -0.02(-0.18%)
Dec 13, 2006 9.076 9.138 8.893 8.963 20,208,604 +0.00(+0.02%)
Dec 12, 2006 9.238 9.274 8.822 8.961 49,820,532 -0.31(-3.38%)
Dec 11, 2006 9.368 9.568 9.259 9.274 32,150,828 -0.09(-1.00%)
Dec 08, 2006 9.328 9.433 9.258 9.368 17,071,312 +0.04(+0.42%)
Dec 07, 2006 9.293 9.445 9.229 9.328 23,255,068 +0.05(+0.55%)
Dec 06, 2006 9.470 9.546 9.218 9.277 32,134,800 -0.01(-0.12%)
Dec 05, 2006 9.358 9.569 9.265 9.288 22,721,856 -0.08(-0.83%)
Dec 04, 2006 9.452 9.498 9.288 9.366 21,668,256 -0.10(-1.08%)
Dec 01, 2006 9.368 9.588 9.273 9.468 37,623,992 -0.05(-0.57%)
Nov 30, 2006 9.290 9.547 9.033 9.522 43,765,004 +0.24(+2.57%)
Nov 29, 2006 9.581 9.609 9.064 9.284 52,355,156 -0.15(-1.54%)
Nov 28, 2006 9.124 9.452 8.937 9.429 65,731,388 +0.16(+1.78%)
Nov 27, 2006 9.920 10.16 9.264 9.264 78,693,016 -0.61(-6.15%)
Nov 24, 2006 9.536 9.906 9.405 9.871 23,245,450 +0.21(+2.15%)
Nov 22, 2006 9.522 9.726 9.435 9.663 45,571,940 +0.25(+2.64%)
Nov 21, 2006 9.077 9.436 9.031 9.415 63,572,900 +0.41(+4.58%)
Nov 20, 2006 8.795 9.004 8.771 9.002 24,474,294 +0.13(+1.48%)
Nov 17, 2006 8.736 8.926 8.615 8.871 30,471,052 +0.03(+0.29%)
Nov 16, 2006 9.007 9.096 8.788 8.846 38,090,952 -0.07(-0.82%)
Nov 15, 2006 8.910 9.326 8.890 8.919 60,486,896 +0.01(+0.11%)
Nov 14, 2006 9.059 9.100 8.833 8.909 41,165,200 -0.13(-1.40%)
Nov 13, 2006 8.770 9.170 8.730 9.036 121,995,336 +0.69(+8.24%)
Nov 10, 2006 8.295 8.469 8.213 8.348 29,686,728 +0.09(+1.13%)
Nov 09, 2006 8.544 8.642 8.254 8.254 67,301,104 -0.02(-0.27%)
Nov 08, 2006 8.610 8.610 8.240 8.277 68,571,624 -0.38(-4.39%)
Nov 07, 2006 8.960 9.000 8.647 8.657 76,534,528 -0.36(-3.95%)
Nov 06, 2006 8.423 9.091 8.422 9.012 104,464,544 +0.64(+7.59%)
Nov 03, 2006 8.204 8.399 8.120 8.377 45,388,148 +0.18(+2.18%)
Nov 02, 2006 7.844 8.243 7.721 8.198 66,823,456 +0.24(+2.97%)
Nov 01, 2006 7.103 8.189 7.650 7.961 150,973,616 +1.03(+14.80%)
Oct 31, 2006 6.804 7.136 6.732 6.935 38,396,560 +0.15(+2.15%)
Oct 30, 2006 6.796 6.888 6.715 6.789 18,668,808 -0.01(-0.14%)
Oct 27, 2006 6.644 6.832 6.457 6.798 28,574,358 +0.04(+0.61%)
Oct 26, 2006 6.630 6.925 6.541 6.757 22,602,178 +0.14(+2.05%)
Oct 25, 2006 6.668 6.668 6.598 6.621 12,127,085 -0.04(-0.63%)
Oct 24, 2006 6.565 6.691 6.543 6.663 9,095,581 +0.09(+1.35%)
Oct 23, 2006 6.677 6.702 6.532 6.574 7,895,588 -0.09(-1.36%)
Oct 20, 2006 6.813 6.818 6.644 6.665 5,624,899 -0.10(-1.53%)
Oct 19, 2006 6.593 6.822 6.527 6.769 14,379,610 +0.18(+2.67%)
Oct 18, 2006 6.514 6.661 6.508 6.593 9,149,009 +0.09(+1.37%)
Oct 17, 2006 6.654 6.663 6.483 6.504 10,541,343 -0.17(-2.52%)
Oct 16, 2006 6.551 6.711 6.537 6.673 9,405,464 +0.11(+1.73%)
Oct 13, 2006 6.644 6.710 6.534 6.559 12,097,166 -0.03(-0.45%)
Oct 12, 2006 6.467 6.628 6.431 6.589 16,153,419 +0.09(+1.31%)
Oct 11, 2006 6.640 6.644 6.390 6.504 37,915,708 -0.23(-3.35%)
Oct 10, 2006 6.658 6.855 6.598 6.730 28,598,936 -0.08(-1.22%)
Oct 09, 2006 6.761 6.853 6.640 6.813 39,631,816 -0.22(-3.13%)
Oct 06, 2006 6.775 7.098 6.739 7.033 37,837,704 +0.24(+3.53%)
Oct 05, 2006 6.530 6.822 6.458 6.793 27,521,826 +0.28(+4.27%)
Oct 04, 2006 6.551 6.589 6.434 6.515 14,616,830 -0.01(-0.09%)
Oct 03, 2006 6.401 6.635 6.401 6.521 17,880,212 -0.03(-0.40%)
Oct 02, 2006 6.584 6.584 6.519 6.547 18,585,460 -0.04(-0.55%)
Sep 29, 2006 6.408 6.593 6.323 6.584 21,431,036 +0.16(+2.48%)
Sep 28, 2006 6.331 6.449 6.331 6.425 14,313,359 +0.08(+1.19%)
Sep 27, 2006 6.270 6.354 6.125 6.349 20,979,034 +0.17(+2.79%)
Sep 26, 2006 5.933 6.301 5.873 6.177 42,709,268 +0.15(+2.48%)
Sep 25, 2006 6.106 6.148 5.821 6.027 38,123,008 -0.14(-2.32%)
Sep 22, 2006 6.457 6.504 6.090 6.170 31,923,224 -0.29(-4.52%)
Sep 21, 2006 6.320 6.513 6.271 6.462 31,055,554 +0.23(+3.76%)
Sep 20, 2006 6.092 6.242 6.036 6.228 14,399,912 +0.16(+2.64%)
Sep 19, 2006 6.083 6.191 6.017 6.068 18,446,548 -0.03(-0.43%)
Sep 18, 2006 6.283 6.322 6.017 6.094 25,277,852 +0.01(+0.23%)
Sep 15, 2006 5.876 6.102 5.876 6.080 20,638,164 +0.20(+3.47%)
Sep 14, 2006 5.695 5.919 5.681 5.876 13,901,963 +0.13(+2.35%)
Sep 13, 2006 5.802 5.830 5.699 5.741 13,202,057 -0.07(-1.21%)
Sep 12, 2006 5.708 5.816 5.708 5.812 18,156,968 +0.02(+0.37%)
Sep 11, 2006 5.592 5.801 5.578 5.790 18,233,904 +0.20(+3.55%)
Sep 08, 2006 5.709 5.732 5.549 5.592 16,216,464 -0.03(-0.62%)
Sep 07, 2006 5.476 5.696 5.475 5.626 28,369,194 +0.12(+2.11%)
Sep 06, 2006 5.325 5.510 5.294 5.510 16,769,978 +0.19(+3.57%)
Sep 05, 2006 5.325 5.357 5.264 5.320 4,934,609 +0.03(+0.53%)
Sep 01, 2006 5.238 5.381 5.238 5.292 21,968,522 +0.06(+1.16%)
Aug 31, 2006 5.171 5.257 5.171 5.231 7,504,495 +0.06(+1.18%)
Aug 30, 2006 5.192 5.220 5.163 5.171 6,198,715 -0.01(-0.18%)
Aug 29, 2006 5.171 5.208 5.162 5.180 3,431,145 +0.03(+0.60%)
Aug 28, 2006 5.133 5.189 5.125 5.149 4,004,962 +0.00(+0.04%)
Aug 25, 2006 5.217 5.227 5.141 5.147 8,565,576 -0.06(-1.17%)
Aug 24, 2006 5.138 5.227 5.130 5.208 5,791,594 +0.10(+1.92%)
Aug 23, 2006 5.192 5.217 5.104 5.110 11,154,696 -0.06(-1.14%)
Aug 22, 2006 5.072 5.194 5.072 5.169 10,430,212 +0.09(+1.79%)
Aug 21, 2006 4.988 5.199 4.941 5.078 13,343,106 +0.08(+1.52%)
Aug 18, 2006 4.969 5.021 4.909 5.002 9,983,554 -0.00(-0.02%)
Aug 17, 2006 5.072 5.076 4.978 5.003 10,916,407 -0.08(-1.49%)
Aug 16, 2006 5.114 5.187 5.069 5.079 16,395,982 -0.02(-0.40%)
Aug 15, 2006 5.119 5.141 5.078 5.099 9,140,461 +0.02(+0.48%)
Aug 14, 2006 5.030 5.104 5.009 5.075 6,746,886 +0.05(+1.02%)
Aug 11, 2006 5.007 5.096 4.983 5.024 9,700,386 +0.01(+0.22%)
Aug 10, 2006 4.885 5.045 4.876 5.012 9,323,184 +0.07(+1.34%)
Aug 09, 2006 4.960 5.100 4.866 4.946 16,074,345 +0.03(+0.53%)
Aug 08, 2006 4.782 4.929 4.777 4.920 15,037,842 +0.14(+2.88%)
Aug 07, 2006 4.726 4.801 4.703 4.782 7,392,297 +0.10(+2.10%)
Aug 04, 2006 4.707 4.820 4.678 4.684 15,190,646 +0.01(+0.12%)
Aug 03, 2006 4.598 4.702 4.553 4.678 23,177,062 -0.00(-0.06%)
Aug 02, 2006 4.491 4.684 4.427 4.681 57,031,176 +0.47(+11.16%)
Aug 01, 2006 4.297 4.297 4.183 4.211 7,910,548 -0.08(-1.90%)
Jul 31, 2006 4.333 4.343 4.292 4.293 4,932,472 -0.04(-0.93%)
Jul 28, 2006 4.353 4.380 4.329 4.333 4,636,481 -0.02(-0.47%)
Jul 27, 2006 4.389 4.414 4.354 4.354 6,420,976 -0.01(-0.34%)
Jul 26, 2006 4.318 4.478 4.286 4.369 11,046,771 +0.06(+1.30%)
Jul 25, 2006 4.230 4.342 4.226 4.312 7,373,063 +0.10(+2.40%)
Jul 24, 2006 4.253 4.261 4.210 4.211 5,360,964 -0.03(-0.62%)
Jul 21, 2006 4.263 4.263 4.190 4.237 9,094,513 -0.03(-0.59%)
Jul 20, 2006 4.249 4.284 4.221 4.263 9,434,315 +0.03(+0.60%)
Jul 19, 2006 4.109 4.253 4.099 4.237 16,925,988 +0.13(+3.14%)
Jul 18, 2006 4.117 4.127 4.087 4.108 13,338,832 -0.01(-0.20%)
Jul 17, 2006 4.109 4.134 4.094 4.117 6,900,759 +0.00(+0.09%)
Jul 14, 2006 4.176 4.181 4.108 4.113 10,325,494 -0.07(-1.72%)
Jul 13, 2006 4.228 4.228 4.146 4.185 17,764,808 -0.08(-1.82%)
Jul 12, 2006 4.342 4.342 4.262 4.263 8,197,991 -0.07(-1.73%)
Jul 11, 2006 4.351 4.351 4.239 4.338 8,632,895 -0.01(-0.30%)
Jul 10, 2006 4.324 4.358 4.316 4.351 5,319,291 +0.03(+0.80%)
Jul 07, 2006 4.375 4.384 4.281 4.316 8,954,531 -0.06(-1.45%)
Jul 06, 2006 4.422 4.431 4.379 4.380 8,652,129 -0.07(-1.68%)
Jul 05, 2006 4.436 4.477 4.371 4.455 14,175,515 +0.03(+0.63%)
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.