Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MasterCard (NY: MA )

493.01 -1.75 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.