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 (%)
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%)
Jul 01, 2011 28.01 29.43 27.93 29.32 25,913,876 +1.22(+4.36%)
Jun 30, 2011 28.60 28.88 27.93 28.09 40,424,588 -0.78(-2.70%)
Jun 29, 2011 26.00 28.88 25.66 28.87 47,816,752 +2.93(+11.31%)
Jun 28, 2011 25.62 26.01 25.54 25.94 11,100,740 +0.52(+2.07%)
Jun 27, 2011 25.46 25.56 25.21 25.41 8,686,703 -0.15(-0.58%)
Jun 24, 2011 25.45 25.56 25.20 25.56 13,403,983 +0.10(+0.39%)
Jun 23, 2011 25.07 25.46 24.90 25.46 7,141,904 +0.19(+0.73%)
Jun 22, 2011 25.46 25.76 25.28 25.28 5,821,416 -0.27(-1.05%)
Jun 21, 2011 25.27 25.68 25.18 25.55 6,549,537 +0.38(+1.51%)
Jun 20, 2011 25.13 25.22 25.12 25.17 6,546,469 +0.36(+1.45%)
Jun 17, 2011 25.01 25.40 24.69 24.81 13,469,532 -0.06(-0.22%)
Jun 16, 2011 25.22 25.22 24.72 24.86 9,379,673 -0.35(-1.40%)
Jun 15, 2011 25.27 25.70 25.22 25.22 11,547,882 -0.34(-1.33%)
Jun 14, 2011 25.08 25.63 25.04 25.56 9,574,036 +0.62(+2.51%)
Jun 13, 2011 24.89 25.09 24.83 24.93 9,929,864 +0.04(+0.15%)
Jun 10, 2011 25.21 25.32 24.72 24.89 10,961,500 -0.44(-1.72%)
Jun 09, 2011 25.03 25.46 25.00 25.33 8,920,636 +0.16(+0.63%)
Jun 08, 2011 25.41 25.42 24.08 25.17 33,024,768 -0.39(-1.53%)
Jun 07, 2011 25.45 25.84 25.45 25.56 11,339,263 +0.21(+0.84%)
Jun 06, 2011 25.80 25.89 25.27 25.35 9,925,734 -0.48(-1.86%)
Jun 03, 2011 26.01 26.35 25.69 25.83 7,525,084 +0.65(+2.58%)
May 24, 2011 25.47 25.47 25.02 25.18 8,459,753 -0.17(-0.69%)
May 23, 2011 25.59 25.69 25.16 25.35 9,841,575 -0.52(-2.02%)
May 20, 2011 26.55 26.55 25.85 25.88 10,574,866 -0.61(-2.28%)
May 19, 2011 26.33 26.55 26.20 26.48 6,780,455 +0.25(+0.96%)
May 18, 2011 26.11 26.38 25.91 26.23 7,599,289 -0.07(-0.25%)
May 17, 2011 26.13 26.31 25.78 26.29 12,014,782 +0.27(+1.04%)
May 16, 2011 25.94 26.31 25.81 26.02 6,510,503 -0.08(-0.30%)
May 13, 2011 26.32 26.36 26.05 26.10 6,262,883 -0.20(-0.74%)
May 12, 2011 25.83 26.36 25.83 26.30 7,771,599 +0.37(+1.43%)
May 11, 2011 26.20 26.29 25.83 25.93 7,250,101 -0.28(-1.06%)
May 10, 2011 26.10 26.26 26.00 26.21 5,634,701 +0.22(+0.84%)
May 09, 2011 25.59 26.04 25.46 25.99 5,472,056 +0.42(+1.65%)
May 06, 2011 25.64 25.89 25.53 25.57 6,769,503 -0.02(-0.09%)
May 05, 2011 26.15 26.29 25.46 25.59 11,554,800 -0.74(-2.79%)
May 04, 2011 26.07 26.40 25.94 26.33 11,692,452 +0.00(+0.00%)
May 03, 2011 26.29 26.74 26.13 26.33 15,929,457 +0.66(+2.58%)
May 02, 2011 25.69 25.74 25.64 25.66 8,873,225 -0.06(-0.22%)
Apr 29, 2011 25.61 25.72 23.65 25.72 8,050,786 +0.11(+0.43%)
Apr 28, 2011 25.67 25.72 25.55 25.61 4,935,037 -0.06(-0.24%)
Apr 27, 2011 25.74 25.75 25.32 25.67 5,917,664 -0.09(-0.36%)
Apr 26, 2011 25.28 25.93 25.28 25.76 6,968,457 +0.46(+1.82%)
Apr 25, 2011 25.40 25.54 25.24 25.30 6,077,992 -0.17(-0.68%)
Apr 21, 2011 25.17 25.48 25.07 25.48 7,669,537 +0.30(+1.21%)
Apr 20, 2011 25.11 25.52 25.04 25.17 7,901,657 +0.28(+1.11%)
Apr 19, 2011 24.79 25.07 24.75 24.90 6,407,615 +0.19(+0.76%)
Apr 18, 2011 24.84 24.85 24.56 24.71 7,241,284 -0.24(-0.95%)
Apr 15, 2011 25.08 25.12 24.63 24.95 13,314,149 -0.12(-0.48%)
Apr 14, 2011 24.99 25.16 24.89 25.07 6,690,814 -0.08(-0.33%)
Apr 13, 2011 24.71 25.17 24.66 25.15 13,652,611 +0.63(+2.59%)
Apr 12, 2011 24.29 24.92 24.29 24.52 10,374,775 -0.34(-1.37%)
Apr 11, 2011 24.51 24.93 24.44 24.86 8,108,269 +0.33(+1.35%)
Apr 08, 2011 24.89 24.89 24.52 24.52 9,292,853 -0.20(-0.80%)
Apr 07, 2011 24.75 24.80 24.50 24.72 8,000,801 -0.03(-0.12%)
Apr 06, 2011 24.60 24.76 24.42 24.75 10,675,040 +0.25(+1.03%)
Apr 05, 2011 24.23 24.65 24.17 24.50 15,029,406 +0.16(+0.64%)
Apr 04, 2011 23.75 24.35 23.75 24.34 9,676,824 +0.72(+3.04%)
Apr 01, 2011 23.48 23.77 23.47 23.62 8,550,776 +0.17(+0.73%)
Mar 31, 2011 23.58 23.83 23.40 23.45 8,867,922 -0.18(-0.76%)
Mar 30, 2011 23.63 23.63 23.63 23.63 20,614,230 +0.18(+0.77%)
Mar 29, 2011 23.42 23.56 23.24 23.45 8,027,875 -0.06(-0.26%)
Mar 28, 2011 23.36 23.69 23.09 23.51 14,258,809 +0.44(+1.89%)
Mar 25, 2011 23.48 23.60 23.05 23.08 12,423,371 -0.43(-1.83%)
Mar 24, 2011 23.08 23.58 22.88 23.51 9,250,441 +0.51(+2.21%)
Mar 23, 2011 22.98 23.14 22.90 23.00 7,090,526 +0.01(+0.04%)
Mar 22, 2011 23.07 23.23 22.96 22.99 8,677,892 -0.11(-0.48%)
Mar 21, 2011 22.92 23.11 22.86 23.10 7,573,930 +0.59(+2.60%)
Mar 18, 2011 22.78 22.95 22.49 22.52 9,845,003 -0.19(-0.85%)
Mar 17, 2011 22.97 23.20 22.58 22.71 7,453,801 -0.05(-0.22%)
Mar 16, 2011 22.74 23.15 22.72 22.76 10,292,111 -0.03(-0.14%)
Mar 15, 2011 22.64 22.98 22.61 22.80 10,214,257 -0.39(-1.68%)
Mar 14, 2011 23.03 23.26 22.94 23.19 7,895,521 +0.04(+0.17%)
Mar 11, 2011 22.55 23.20 22.55 23.15 5,373,124 +0.45(+2.00%)
Mar 10, 2011 23.06 23.06 22.56 22.69 11,070,919 -0.41(-1.78%)
Mar 09, 2011 23.17 23.47 23.05 23.11 9,617,656 -0.09(-0.41%)
Mar 08, 2011 23.03 23.44 22.83 23.20 8,638,836 +0.16(+0.70%)
Mar 07, 2011 23.29 23.56 22.96 23.04 8,507,234 -0.23(-0.99%)
Mar 04, 2011 23.28 23.46 23.16 23.27 7,396,253 -0.18(-0.76%)
Mar 03, 2011 23.01 23.45 22.99 23.45 10,988,364 +0.51(+2.22%)
Mar 02, 2011 22.46 23.01 22.40 22.94 8,368,590 +0.54(+2.42%)
Mar 01, 2011 22.60 23.01 22.40 22.40 13,013,446 -0.02(-0.08%)
Feb 28, 2011 23.07 23.09 22.40 22.41 14,351,656 -0.57(-2.49%)
Feb 25, 2011 22.99 23.23 22.83 22.99 10,545,195 +0.24(+1.04%)
Feb 24, 2011 22.83 22.97 22.64 22.75 10,282,774 +0.01(+0.02%)
Feb 23, 2011 23.05 23.23 22.74 22.75 9,058,168 -0.30(-1.32%)
Feb 22, 2011 22.86 23.34 22.75 23.05 7,421,786 -0.31(-1.34%)
Feb 18, 2011 23.48 23.59 23.26 23.36 9,527,985 -0.10(-0.43%)
Feb 17, 2011 23.33 23.67 23.16 23.46 16,045,307 -0.24(-1.01%)
Feb 16, 2011 23.93 24.12 23.65 23.70 9,033,944 -0.16(-0.67%)
Feb 15, 2011 23.78 23.90 23.67 23.86 7,391,219 +0.11(+0.45%)
Feb 14, 2011 23.53 24.11 23.53 23.76 11,960,218 +0.14(+0.58%)
Feb 11, 2011 23.36 23.74 23.33 23.62 5,972,483 +0.13(+0.54%)
Feb 10, 2011 23.06 23.57 23.06 23.49 7,712,305 +0.34(+1.46%)
Feb 09, 2011 23.16 23.44 23.06 23.15 6,451,488 -0.10(-0.44%)
Feb 08, 2011 23.48 23.48 23.14 23.26 6,225,482 -0.03(-0.15%)
Feb 07, 2011 23.04 23.42 23.04 23.29 6,749,305 +0.26(+1.11%)
Feb 04, 2011 22.90 23.24 22.73 23.04 8,405,467 +0.17(+0.75%)
Feb 03, 2011 22.27 23.10 22.09 22.86 20,028,094 +0.56(+2.51%)
Feb 02, 2011 22.22 22.58 22.19 22.30 11,066,164 +0.12(+0.52%)
Feb 01, 2011 21.46 22.54 21.46 22.19 10,327,271 +0.15(+0.69%)
Jan 31, 2011 21.80 22.04 21.69 22.04 6,696,051 +0.15(+0.70%)
Jan 28, 2011 22.28 22.41 21.86 21.88 6,643,654 -0.39(-1.77%)
Jan 27, 2011 22.42 22.48 22.17 22.28 6,197,083 -0.10(-0.45%)
Jan 26, 2011 22.70 22.70 22.18 22.38 7,404,946 -0.13(-0.56%)
Jan 25, 2011 22.27 22.54 21.91 22.51 14,347,363 +0.24(+1.06%)
Jan 24, 2011 21.76 22.34 21.75 22.27 10,871,733 +0.51(+2.34%)
Jan 21, 2011 22.08 22.08 21.74 21.76 8,475,251 -0.15(-0.67%)
Jan 20, 2011 21.78 22.25 21.25 21.91 31,228,714 -0.02(-0.11%)
Jan 19, 2011 22.06 22.13 21.92 21.93 12,934,927 -0.21(-0.96%)
Jan 18, 2011 22.01 22.27 22.01 22.14 7,160,341 +0.07(+0.30%)
Jan 14, 2011 21.77 22.07 21.74 22.07 11,753,176 +0.32(+1.46%)
Jan 13, 2011 21.69 21.76 21.55 21.76 7,750,953 +0.06(+0.29%)
Jan 12, 2011 21.49 21.69 21.41 21.69 11,016,344 +0.32(+1.50%)
Jan 11, 2011 21.54 21.62 21.28 21.37 9,628,356 -0.07(-0.35%)
Jan 10, 2011 21.56 21.63 21.35 21.45 11,338,427 -0.08(-0.39%)
Jan 07, 2011 21.54 21.75 21.34 21.53 15,013,586 -0.00(-0.01%)
Jan 06, 2011 21.58 21.68 21.25 21.53 17,033,926 +0.09(+0.43%)
Jan 05, 2011 20.83 21.59 20.83 21.44 29,915,566 +0.61(+2.95%)
Jan 04, 2011 20.60 20.83 20.57 20.83 14,646,213 +0.27(+1.29%)
Jan 03, 2011 21.08 21.09 20.42 20.56 20,695,554 -0.30(-1.45%)
Dec 31, 2010 20.81 21.01 20.77 20.87 4,109,542 +0.04(+0.17%)
Dec 30, 2010 20.95 21.04 20.81 20.83 8,214,446 -0.16(-0.77%)
Dec 29, 2010 20.89 21.06 20.83 20.99 6,957,081 +0.09(+0.42%)
Dec 28, 2010 20.95 21.11 20.77 20.91 9,980,307 -0.01(-0.06%)
Dec 27, 2010 20.33 20.97 20.26 20.92 15,754,405 +0.59(+2.91%)
Dec 23, 2010 20.23 20.34 20.18 20.33 13,944,727 +0.08(+0.41%)
Dec 22, 2010 20.45 20.62 20.06 20.24 26,230,020 -0.22(-1.08%)
Dec 21, 2010 20.93 21.04 20.35 20.46 34,489,360 -0.35(-1.68%)
Dec 20, 2010 20.61 20.94 20.58 20.81 29,432,512 +0.21(+1.03%)
Dec 17, 2010 20.87 20.97 20.02 20.60 68,169,752 -0.21(-1.00%)
Dec 16, 2010 23.28 23.65 20.33 20.81 97,329,768 -2.40(-10.32%)
Dec 15, 2010 23.74 23.84 23.08 23.21 13,508,712 -0.46(-1.93%)
Dec 14, 2010 24.17 24.21 23.62 23.66 7,701,976 -0.49(-2.02%)
Dec 13, 2010 23.70 24.28 23.52 24.15 14,859,092 +0.43(+1.80%)
Dec 10, 2010 23.42 23.72 23.31 23.72 8,703,343 +0.33(+1.41%)
Dec 09, 2010 23.32 23.66 22.98 23.39 8,311,531 +0.05(+0.23%)
Dec 08, 2010 22.97 23.35 22.92 23.34 8,979,199 +0.36(+1.56%)
Dec 07, 2010 23.70 23.81 22.95 22.98 9,009,076 -0.59(-2.52%)
Dec 06, 2010 23.02 23.61 23.02 23.57 8,167,396 +0.38(+1.64%)
Dec 03, 2010 23.09 23.22 22.83 23.19 8,206,230 -0.01(-0.04%)
Dec 02, 2010 23.10 23.20 22.84 23.20 11,600,347 +0.09(+0.40%)
Dec 01, 2010 22.53 23.28 22.41 23.11 15,148,029 +1.04(+4.71%)
Nov 30, 2010 21.77 22.21 21.70 22.07 16,804,958 +0.14(+0.62%)
Nov 29, 2010 21.87 21.98 21.42 21.93 9,381,202 +0.04(+0.17%)
Nov 26, 2010 22.06 22.06 21.70 21.90 7,896,061 -0.25(-1.11%)
Nov 24, 2010 22.02 22.14 22.14 22.14 9,683,681 +0.20(+0.91%)
Nov 23, 2010 22.49 22.57 21.93 21.94 12,248,178 -0.72(-3.19%)
Nov 22, 2010 22.58 22.73 22.44 22.66 6,757,293 -0.04(-0.19%)
Nov 19, 2010 22.74 22.81 22.51 22.71 10,019,131 +0.13(+0.57%)
Nov 18, 2010 22.11 22.68 22.04 22.58 11,352,414 +0.74(+3.38%)
Nov 17, 2010 21.76 22.26 21.69 21.84 11,679,090 +0.14(+0.65%)
Nov 16, 2010 22.41 22.41 21.67 21.70 16,124,662 -0.92(-4.06%)
Nov 15, 2010 22.61 23.04 22.32 22.62 8,653,554 -0.02(-0.10%)
Nov 12, 2010 23.28 23.37 22.59 22.64 11,870,082 -0.83(-3.53%)
Nov 11, 2010 23.47 23.73 23.41 23.47 5,166,916 -0.14(-0.59%)
Nov 10, 2010 23.47 23.65 23.36 23.61 6,202,187 +0.19(+0.82%)
Nov 09, 2010 23.57 23.63 23.34 23.42 6,705,474 -0.12(-0.49%)
Nov 08, 2010 23.74 23.83 23.39 23.54 8,639,679 -0.33(-1.38%)
Nov 05, 2010 23.88 23.92 23.62 23.86 10,952,398 +0.13(+0.55%)
Nov 04, 2010 23.51 23.74 23.40 23.73 12,618,381 +0.29(+1.22%)
Nov 03, 2010 22.97 23.46 22.95 23.45 16,882,648 +0.54(+2.38%)
Nov 02, 2010 23.05 23.12 22.64 22.90 19,857,332 +0.65(+2.92%)
Nov 01, 2010 22.59 22.62 22.18 22.25 9,357,177 -0.10(-0.45%)
Oct 29, 2010 22.34 22.67 22.28 22.35 8,661,587 +0.05(+0.23%)
Oct 28, 2010 22.80 22.80 22.11 22.30 14,073,838 -0.58(-2.54%)
Oct 27, 2010 22.59 22.93 22.59 22.88 9,701,433 +0.06(+0.25%)
Oct 25, 2010 22.73 23.14 22.65 22.83 10,666,812 +0.23(+1.03%)
Oct 22, 2010 22.72 22.83 22.45 22.59 6,639,061 -0.05(-0.23%)
Oct 21, 2010 22.39 22.93 22.39 22.64 12,295,346 +0.25(+1.11%)
Oct 20, 2010 22.08 22.50 21.87 22.40 9,898,193 +0.32(+1.46%)
Oct 19, 2010 21.75 22.40 21.65 22.07 17,114,130 +0.15(+0.68%)
Oct 18, 2010 21.87 22.05 21.81 21.92 8,730,825 +0.16(+0.75%)
Oct 15, 2010 21.76 21.94 21.51 21.76 11,808,941 +0.10(+0.45%)
Oct 14, 2010 21.49 21.82 21.35 21.66 20,914,932 +0.16(+0.77%)
Oct 13, 2010 20.76 21.55 20.75 21.50 20,189,572 +0.82(+3.94%)
Oct 12, 2010 20.64 20.73 20.48 20.68 7,498,247 -0.07(-0.33%)
Oct 11, 2010 20.70 20.88 20.59 20.75 4,897,117 +0.03(+0.12%)
Oct 08, 2010 20.73 20.77 20.42 20.73 9,257,750 +0.16(+0.78%)
Oct 07, 2010 20.92 20.95 20.55 20.57 16,957 -0.21(-1.03%)
Oct 06, 2010 21.02 21.02 20.63 20.78 8,656,189 -0.24(-1.15%)
Oct 05, 2010 21.03 21.21 20.87 21.02 8,328 +0.30(+1.46%)
Oct 04, 2010 20.99 21.14 20.38 20.72 15,689,638 -0.20(-0.95%)
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.