MasterCard (NY: MA )

348.09 +0.67 (+0.19%)
Streaming Delayed Price Updated: 2:53 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 192.81 204.44 186.80 193.72 11,848,627 +16.85(+9.52%)
Jan 30, 2008 177.86 185.03 175.94 176.88 3,975,868 -2.30(-1.28%)
Jan 29, 2008 176.89 180.09 172.67 179.18 3,628,075 +4.02(+2.30%)
Jan 28, 2008 178.19 181.39 172.47 175.16 3,583,519 -5.87(-3.24%)
Jan 25, 2008 181.10 183.43 175.49 181.03 3,417,158 +1.54(+0.86%)
Jan 24, 2008 181.60 181.64 173.07 179.48 3,383,762 -0.76(-0.42%)
Jan 23, 2008 167.33 182.75 159.50 180.24 6,387,603 +9.75(+5.72%)
Jan 22, 2008 153.49 173.06 150.51 170.49 5,649,166 +7.07(+4.32%)
Jan 21, 2008 167.13 168.22 162.26 163.42 0 +0.00(+0.00%)
Jan 18, 2008 167.13 168.22 162.26 163.42 4,083,807 -2.12(-1.28%)
Jan 17, 2008 163.10 168.17 163.10 165.54 4,630,293 +1.26(+0.77%)
Jan 16, 2008 162.09 168.34 158.73 164.27 4,996,459 +0.50(+0.30%)
Jan 15, 2008 162.61 169.82 161.47 163.78 5,139,323 -3.01(-1.81%)
Jan 14, 2008 168.97 170.24 162.41 166.79 6,530,769 -0.89(-0.53%)
Jan 11, 2008 177.35 177.36 164.95 167.68 12,248,192 -15.74(-8.58%)
Jan 10, 2008 178.64 186.05 173.25 183.42 5,250,341 -0.55(-0.30%)
Jan 09, 2008 184.37 187.37 177.49 183.97 4,160,698 -1.33(-0.72%)
Jan 08, 2008 188.03 194.38 183.42 185.30 3,559,790 -2.35(-1.25%)
Jan 07, 2008 188.77 189.04 175.42 187.65 4,686,631 -0.64(-0.34%)
Jan 04, 2008 191.69 195.78 185.71 188.29 4,106,020 -10.23(-5.15%)
Jan 03, 2008 200.80 201.26 191.97 198.52 3,098,061 -2.40(-1.19%)
Jan 02, 2008 203.93 206.16 198.97 200.91 2,153,636 -0.49(-0.24%)
Jan 01, 2008 196.65 203.47 196.65 201.40 1,401,331 +0.00(+0.00%)
Dec 31, 2007 196.65 203.47 196.65 201.40 1,401,331 +4.87(+2.48%)
Dec 28, 2007 197.61 199.78 195.14 196.53 1,057,851 -0.03(-0.01%)
Dec 27, 2007 195.60 202.11 194.71 196.56 2,154,834 +0.52(+0.26%)
Dec 26, 2007 195.50 197.23 193.72 196.05 1,333,252 -2.47(-1.24%)
Dec 24, 2007 198.40 200.23 196.23 198.52 1,124,721 -0.22(-0.11%)
Dec 21, 2007 196.32 198.73 190.50 198.73 5,440,850 +5.24(+2.71%)
Dec 20, 2007 201.74 203.08 190.18 193.49 4,392,110 -5.23(-2.63%)
Dec 19, 2007 186.96 199.34 184.83 198.72 4,773,397 +9.89(+5.24%)
Dec 18, 2007 195.13 195.32 185.77 188.83 3,959,822 -2.96(-1.54%)
Dec 17, 2007 202.68 202.68 189.07 191.79 4,396,780 -10.88(-5.37%)
Dec 14, 2007 206.20 208.88 199.48 202.67 3,930,310 -6.21(-2.97%)
Dec 13, 2007 199.34 210.46 197.98 208.89 5,127,448 +8.70(+4.35%)
Dec 12, 2007 210.00 210.80 198.57 200.18 4,628,057 -3.37(-1.66%)
Dec 11, 2007 205.26 212.61 201.25 203.55 9,332,285 +1.91(+0.95%)
Dec 10, 2007 197.47 204.42 197.46 201.64 3,507,410 +5.48(+2.80%)
Dec 07, 2007 193.37 198.17 191.38 196.16 3,777,605 +3.35(+1.74%)
Dec 06, 2007 188.10 194.96 186.24 192.81 4,196,034 +5.57(+2.97%)
Dec 05, 2007 187.17 189.51 183.84 187.24 3,054,138 +4.00(+2.19%)
Dec 04, 2007 187.17 188.03 182.04 183.23 2,964,398 -5.70(-3.02%)
Dec 03, 2007 187.17 191.38 184.41 188.93 2,885,609 +1.15(+0.61%)
Nov 30, 2007 191.53 193.19 184.24 187.78 3,459,982 +2.72(+1.47%)
Nov 29, 2007 182.49 189.97 181.56 185.06 4,113,496 +2.00(+1.09%)
Nov 28, 2007 174.72 185.40 174.07 183.06 5,663,278 +10.99(+6.39%)
Nov 27, 2007 172.66 175.56 167.99 172.07 3,249,451 +2.48(+1.46%)
Nov 26, 2007 171.97 176.39 169.50 169.59 2,704,315 +0.10(+0.06%)
Nov 23, 2007 171.83 172.03 167.79 169.49 702,058 +0.17(+0.10%)
Nov 21, 2007 167.79 172.20 165.18 169.32 2,580,172 -1.12(-0.66%)
Nov 20, 2007 171.73 175.30 164.32 170.44 2,526,998 +0.20(+0.12%)
Nov 19, 2007 171.14 174.99 167.05 170.24 2,610,624 -2.78(-1.61%)
Nov 16, 2007 174.07 175.00 167.99 173.01 2,766,330 -0.01(-0.01%)
Nov 15, 2007 173.14 176.38 170.42 173.02 2,216,496 -1.77(-1.01%)
Nov 14, 2007 181.77 181.77 174.10 174.79 2,306,270 -1.91(-1.08%)
Nov 13, 2007 171.66 179.90 171.66 176.70 3,209,328 +6.48(+3.81%)
Nov 12, 2007 178.59 183.82 168.69 170.22 4,591,676 -10.41(-5.76%)
Nov 09, 2007 173.14 186.71 172.20 180.62 4,632,797 +1.46(+0.81%)
Nov 08, 2007 187.19 188.08 171.03 179.16 5,007,979 -7.52(-4.03%)
Nov 07, 2007 186.24 189.03 181.75 186.69 5,485,693 +0.08(+0.04%)
Nov 06, 2007 180.12 189.98 177.18 186.61 8,311,536 +12.61(+7.24%)
Nov 05, 2007 173.71 178.34 170.62 174.01 4,435,300 -3.85(-2.16%)
Nov 02, 2007 179.45 183.43 175.21 177.85 5,292,943 +0.53(+0.30%)
Nov 01, 2007 174.13 185.82 173.46 177.32 10,260,953 -0.41(-0.23%)
Oct 31, 2007 166.12 182.29 162.94 177.73 21,653,144 +30.66(+20.85%)
Oct 30, 2007 147.92 148.18 143.82 147.07 3,281,336 -0.19(-0.13%)
Oct 29, 2007 148.90 151.19 146.85 147.26 1,721,074 +0.30(+0.20%)
Oct 26, 2007 144.11 149.44 144.11 146.96 3,048,290 +5.29(+3.73%)
Oct 25, 2007 137.58 142.71 135.09 141.67 7,080,907 +3.82(+2.77%)
Oct 24, 2007 138.51 138.51 133.97 137.85 3,546,437 -0.96(-0.69%)
Oct 23, 2007 139.78 142.62 137.81 138.82 4,798,322 +1.63(+1.19%)
Oct 22, 2007 140.37 143.82 136.04 137.19 5,916,107 -4.69(-3.30%)
Oct 19, 2007 143.42 144.19 140.72 141.88 1,843,207 -1.98(-1.38%)
Oct 18, 2007 143.42 145.49 141.32 143.86 1,990,129 -0.83(-0.58%)
Oct 17, 2007 147.87 148.23 141.64 144.69 2,747,500 -0.93(-0.64%)
Oct 16, 2007 146.36 146.93 144.27 145.62 2,436,666 -2.16(-1.46%)
Oct 15, 2007 152.74 153.16 146.28 147.78 2,733,716 -4.96(-3.25%)
Oct 12, 2007 152.20 154.37 151.29 152.74 1,855,709 +1.28(+0.85%)
Oct 11, 2007 154.71 158.46 148.06 151.46 4,413,984 -2.79(-1.81%)
Oct 10, 2007 152.06 156.51 151.61 154.25 3,809,261 +1.99(+1.31%)
Oct 09, 2007 152.78 153.95 151.62 152.26 2,305,237 +0.31(+0.20%)
Oct 08, 2007 152.55 153.38 148.56 151.95 2,001,562 -0.09(-0.06%)
Oct 05, 2007 153.76 154.30 149.30 152.04 2,162,910 +0.85(+0.56%)
Oct 04, 2007 147.58 152.91 147.55 151.19 3,472,602 +4.31(+2.94%)
Oct 03, 2007 142.25 150.07 142.06 146.88 5,632,841 +3.71(+2.59%)
Oct 02, 2007 144.82 145.28 141.91 143.17 2,048,898 -0.36(-0.25%)
Oct 01, 2007 138.26 144.95 138.26 143.53 3,968,367 +5.05(+3.65%)
Sep 28, 2007 137.40 142.47 135.91 138.48 4,899,805 -0.03(-0.02%)
Sep 27, 2007 135.01 140.35 132.50 138.51 4,384,055 +4.82(+3.61%)
Sep 26, 2007 133.80 135.13 131.02 133.69 2,984,047 -0.13(-0.10%)
Sep 25, 2007 131.36 134.58 130.25 133.82 4,258,663 +0.68(+0.51%)
Sep 24, 2007 138.04 138.15 129.94 133.14 5,459,099 -4.02(-2.93%)
Sep 21, 2007 141.22 142.16 137.03 137.16 2,177,655 -2.76(-1.97%)
Sep 20, 2007 140.38 141.78 138.62 139.92 2,081,221 +0.01(+0.01%)
Sep 19, 2007 139.45 142.25 137.48 139.91 4,987,772 +3.45(+2.53%)
Sep 18, 2007 129.32 139.39 127.09 136.46 5,550,564 +8.51(+6.65%)
Sep 17, 2007 128.63 129.38 126.34 127.95 1,485,571 -1.06(-0.82%)
Sep 14, 2007 128.94 130.08 127.06 129.01 1,895,030 -1.54(-1.18%)
Sep 13, 2007 129.81 133.23 126.40 130.55 3,296,188 +2.50(+1.95%)
Sep 12, 2007 124.00 128.55 122.70 128.06 2,170,603 +4.36(+3.53%)
Sep 11, 2007 121.71 125.88 121.71 123.69 2,288,141 +2.30(+1.90%)
Sep 10, 2007 122.34 123.50 118.51 121.39 2,838,859 -0.47(-0.38%)
Sep 07, 2007 122.69 123.56 121.23 121.86 2,647,273 -4.27(-3.38%)
Sep 06, 2007 129.07 129.13 125.46 126.13 1,498,287 -0.74(-0.58%)
Sep 05, 2007 127.98 127.98 125.68 126.87 1,998,998 -2.51(-1.94%)
Sep 04, 2007 128.21 130.93 127.42 129.37 2,006,050 +1.17(+0.91%)
Aug 31, 2007 127.00 130.50 126.31 128.21 2,867,496 +4.23(+3.41%)
Aug 30, 2007 122.60 125.83 121.90 123.97 2,331,096 -0.89(-0.71%)
Aug 29, 2007 124.87 126.44 121.67 124.86 3,510,962 +1.22(+0.98%)
Aug 28, 2007 127.68 128.68 121.76 123.65 4,635,586 -5.74(-4.43%)
Aug 27, 2007 129.55 131.87 128.07 129.38 1,850,613 -1.48(-1.13%)
Aug 24, 2007 133.13 133.13 129.31 130.86 2,287,714 -2.30(-1.73%)
Aug 23, 2007 136.51 136.64 129.63 133.16 3,096,374 -2.37(-1.75%)
Aug 22, 2007 133.13 136.14 132.27 135.53 2,840,889 +4.36(+3.33%)
Aug 21, 2007 130.09 133.49 129.15 131.17 2,250,956 +2.11(+1.64%)
Aug 20, 2007 130.62 132.01 127.57 129.06 3,091,031 +0.84(+0.66%)
Aug 17, 2007 127.07 130.18 122.13 128.21 5,436,232 +6.55(+5.38%)
Aug 16, 2007 116.23 130.70 112.30 121.66 7,693,022 +0.90(+0.74%)
Aug 15, 2007 125.37 127.00 120.72 120.76 3,541,372 -4.19(-3.36%)
Aug 14, 2007 126.11 127.69 122.97 124.96 4,007,101 -2.87(-2.25%)
Aug 13, 2007 133.36 133.95 127.30 127.83 3,857,378 -1.69(-1.31%)
Aug 10, 2007 130.37 130.97 124.95 129.52 4,614,209 -2.70(-2.04%)
Aug 09, 2007 133.43 137.11 131.96 132.22 4,072,204 -6.31(-4.55%)
Aug 08, 2007 136.49 140.38 134.76 138.53 5,068,159 +3.51(+2.60%)
Aug 07, 2007 128.79 135.72 126.34 135.02 7,533,908 +6.22(+4.83%)
Aug 06, 2007 123.64 129.60 115.54 128.79 9,283,139 +5.09(+4.12%)
Aug 03, 2007 126.00 133.47 123.23 123.70 7,442,997 -9.77(-7.32%)
Aug 02, 2007 137.57 138.32 130.37 133.47 6,035,271 -6.91(-4.92%)
Aug 01, 2007 141.15 142.67 130.09 140.38 13,770,754 -10.11(-6.72%)
Jul 31, 2007 154.03 159.58 149.74 150.49 3,836,115 -3.55(-2.30%)
Jul 30, 2007 146.43 154.45 145.15 154.03 3,520,312 +9.88(+6.86%)
Jul 27, 2007 148.40 149.65 142.25 144.15 2,628,343 -4.39(-2.95%)
Jul 26, 2007 148.15 150.49 142.46 148.54 3,880,770 -2.23(-1.48%)
Jul 25, 2007 149.74 153.29 147.71 150.77 3,851,276 +2.18(+1.47%)
Jul 24, 2007 154.91 154.91 147.22 148.59 3,646,211 -8.26(-5.27%)
Jul 23, 2007 154.89 158.16 154.81 156.85 1,741,163 +2.17(+1.40%)
Jul 20, 2007 156.29 158.08 152.22 154.68 3,962,094 -2.01(-1.28%)
Jul 19, 2007 159.93 161.44 156.64 156.69 4,082,200 -1.31(-0.83%)
Jul 18, 2007 157.05 158.71 155.88 158.00 2,293,592 -0.38(-0.24%)
Jul 17, 2007 160.59 161.31 157.25 158.39 2,126,152 -0.44(-0.28%)
Jul 16, 2007 157.23 161.74 157.23 158.83 3,009,043 +0.47(+0.30%)
Jul 13, 2007 157.04 163.40 155.38 158.36 6,806,251 +1.25(+0.80%)
Jul 12, 2007 147.86 157.70 147.22 157.10 6,221,091 +10.78(+7.37%)
Jul 11, 2007 148.79 149.60 145.60 146.32 3,259,551 -1.87(-1.26%)
Jul 10, 2007 150.21 150.44 146.65 148.19 2,577,440 -2.69(-1.78%)
Jul 09, 2007 151.56 153.83 149.83 150.88 2,095,598 -0.64(-0.42%)
Jul 06, 2007 151.50 152.40 149.32 151.52 2,036,183 +0.18(+0.12%)
Jul 05, 2007 152.55 153.44 150.33 151.34 1,879,296 -0.47(-0.31%)
Jul 03, 2007 156.27 156.73 151.54 151.81 1,413,339 -3.72(-2.39%)
Jul 02, 2007 154.89 156.75 154.42 155.52 2,977,450 +0.29(+0.19%)
Jun 29, 2007 155.34 156.47 153.24 155.23 2,771,222 +1.02(+0.66%)
Jun 28, 2007 152.78 155.10 150.90 154.21 2,106,031 +1.64(+1.07%)
Jun 27, 2007 151.47 153.97 147.68 152.57 3,427,204 +1.13(+0.75%)
Jun 26, 2007 153.01 154.76 149.75 151.44 4,719,026 -0.12(-0.08%)
Jun 25, 2007 158.16 158.16 150.35 151.56 4,134,496 -6.06(-3.85%)
Jun 22, 2007 153.65 157.63 153.68 157.63 4,938,710 +3.50(+2.27%)
Jun 21, 2007 152.87 154.33 148.04 154.13 6,180,317 +1.15(+0.75%)
Jun 20, 2007 155.44 158.54 152.34 152.98 6,310,073 -1.69(-1.10%)
Jun 19, 2007 153.72 156.49 151.15 154.67 5,778,588 +0.61(+0.39%)
Jun 18, 2007 149.19 154.25 148.08 154.06 6,538,951 +6.52(+4.42%)
Jun 15, 2007 142.44 148.09 142.40 147.54 5,125,825 +6.89(+4.90%)
Jun 14, 2007 140.47 142.90 138.59 140.65 3,255,905 -0.01(-0.01%)
Jun 13, 2007 137.25 141.78 136.27 140.66 5,548,214 +4.67(+3.43%)
Jun 12, 2007 132.61 136.86 131.68 135.99 5,429,714 +3.47(+2.62%)
Jun 11, 2007 134.91 136.94 131.09 132.52 4,530,032 -1.85(-1.38%)
Jun 08, 2007 130.55 137.70 126.51 134.37 7,114,120 +3.90(+2.99%)
Jun 07, 2007 137.59 139.61 129.24 130.47 6,689,346 -7.12(-5.18%)
Jun 06, 2007 138.51 138.88 136.46 137.59 2,419,858 -2.04(-1.46%)
Jun 05, 2007 141.08 141.27 137.21 139.63 4,036,564 -1.92(-1.35%)
Jun 04, 2007 140.85 141.99 140.06 141.55 1,569,985 +0.14(+0.10%)
Jun 01, 2007 142.26 142.47 140.06 141.41 3,369,703 +1.45(+1.04%)
May 31, 2007 139.90 143.48 138.52 139.96 5,848,074 +2.27(+1.64%)
May 30, 2007 133.36 138.19 133.37 137.69 4,924,675 +2.87(+2.13%)
May 29, 2007 132.67 136.63 131.98 134.82 6,285,689 +4.67(+3.59%)
May 25, 2007 130.49 131.18 129.39 130.15 1,552,336 +0.08(+0.06%)
May 24, 2007 131.86 132.54 128.76 130.07 3,111,365 -1.08(-0.82%)
May 23, 2007 131.93 134.35 130.44 131.14 4,677,952 +1.31(+1.01%)
May 22, 2007 131.88 131.92 129.37 129.83 1,749,965 -0.73(-0.56%)
May 21, 2007 128.45 132.21 128.07 130.56 2,944,352 +1.37(+1.06%)
May 18, 2007 127.77 129.42 126.24 129.20 2,631,352 +1.84(+1.44%)
May 17, 2007 127.55 129.15 126.53 127.36 1,619,725 -0.09(-0.07%)
May 16, 2007 125.86 128.00 124.97 127.46 2,359,792 +0.70(+0.55%)
May 15, 2007 126.78 129.53 125.41 126.75 2,458,777 +0.08(+0.07%)
May 14, 2007 129.62 130.64 125.96 126.67 4,188,088 -3.26(-2.51%)
May 11, 2007 130.09 133.15 126.53 129.93 6,384,153 +0.01(+0.01%)
May 10, 2007 131.26 134.05 129.15 129.92 5,339,647 -0.68(-0.52%)
May 09, 2007 128.19 133.19 127.59 130.60 4,472,422 +2.34(+1.82%)
May 08, 2007 126.97 128.39 124.94 128.26 3,470,978 +2.75(+2.19%)
May 07, 2007 125.20 129.84 124.38 125.51 4,732,533 -0.52(-0.41%)
May 04, 2007 126.17 127.23 123.57 126.02 4,802,949 -0.15(-0.12%)
May 03, 2007 118.82 126.48 118.39 126.17 9,083,328 +7.93(+6.70%)
May 02, 2007 117.61 121.80 116.33 118.25 17,143,540 +10.76(+10.01%)
May 01, 2007 104.07 108.17 103.89 107.48 3,665,862 +2.97(+2.84%)
Apr 30, 2007 106.92 110.40 104.32 104.52 4,136,338 -2.27(-2.12%)
Apr 27, 2007 101.36 107.31 101.04 106.78 4,601,273 +5.19(+5.10%)
Apr 26, 2007 102.46 103.41 101.11 101.60 1,049,304 -0.73(-0.71%)
Apr 25, 2007 101.31 102.54 100.75 102.33 1,090,644 +1.16(+1.15%)
Apr 24, 2007 102.95 103.01 100.74 101.17 1,274,644 -1.82(-1.76%)
Apr 23, 2007 102.95 103.51 102.48 102.98 1,442,401 -0.06(-0.05%)
Apr 20, 2007 103.23 103.77 102.28 103.04 1,176,188 +0.72(+0.70%)
Apr 19, 2007 101.85 103.11 101.26 102.32 726,269 +0.11(+0.11%)
Apr 18, 2007 102.63 102.98 102.08 102.21 903,823 -0.41(-0.40%)
Apr 17, 2007 102.50 103.69 101.94 102.62 1,019,933 +0.23(+0.23%)
Apr 16, 2007 102.95 103.11 101.57 102.38 1,283,085 +0.00(+0.00%)
Apr 13, 2007 102.90 103.93 101.90 102.38 813,325 -0.39(-0.38%)
Apr 12, 2007 102.53 103.15 101.87 102.78 829,319 +0.01(+0.01%)
Apr 11, 2007 102.95 103.42 102.01 102.77 1,179,011 -0.19(-0.18%)
Apr 10, 2007 101.92 104.26 100.86 102.95 2,834,867 +1.56(+1.54%)
Apr 09, 2007 101.45 101.81 100.33 101.39 654,342 +0.31(+0.31%)
Apr 05, 2007 100.65 101.39 100.51 101.08 593,938 +0.75(+0.75%)
Apr 04, 2007 101.91 101.96 99.44 100.33 2,073,047 -1.24(-1.22%)
Apr 03, 2007 101.78 102.38 101.18 101.57 1,645,369 +1.47(+1.47%)
Apr 02, 2007 100.23 100.91 99.14 100.10 1,807,316 +0.67(+0.68%)
Mar 30, 2007 100.47 101.07 99.05 99.43 809,637 -0.89(-0.89%)
Mar 29, 2007 100.51 100.77 98.97 100.32 839,315 +0.48(+0.48%)
Mar 28, 2007 99.76 101.01 99.01 99.84 1,579,335 -0.53(-0.53%)
Mar 27, 2007 101.41 101.41 99.71 100.37 1,570,604 -1.15(-1.13%)
Mar 26, 2007 101.73 102.24 100.66 101.52 1,821,110 -1.29(-1.26%)
Mar 23, 2007 102.48 102.95 102.03 102.81 678,219 +0.27(+0.27%)
Mar 22, 2007 103.88 103.88 102.01 102.54 1,414,588 -1.06(-1.02%)
Mar 21, 2007 100.38 105.12 99.91 103.60 4,068,839 +3.00(+2.99%)
Mar 20, 2007 100.14 100.99 99.58 100.60 1,731,653 +0.56(+0.56%)
Mar 19, 2007 98.75 100.67 98.75 100.03 2,470,432 +1.52(+1.54%)
Mar 16, 2007 98.58 99.14 98.02 98.52 1,684,210 +0.01(+0.01%)
Mar 15, 2007 98.73 99.34 97.83 98.51 2,095,272 -0.22(-0.23%)
Mar 14, 2007 97.06 99.39 95.79 98.73 3,777,132 +1.53(+1.58%)
Mar 13, 2007 96.63 98.29 95.18 97.20 4,944,710 +0.57(+0.59%)
Mar 12, 2007 95.30 96.86 94.89 96.63 2,228,304 +0.83(+0.87%)
Mar 09, 2007 97.05 97.56 94.29 95.80 3,702,015 -0.37(-0.39%)
Mar 08, 2007 94.71 96.77 92.91 96.17 6,760,349 +2.85(+3.05%)
Mar 07, 2007 97.32 97.42 93.03 93.32 5,497,138 -4.00(-4.11%)
Mar 06, 2007 96.19 97.99 95.87 97.32 3,415,756 +2.85(+3.02%)
Mar 05, 2007 94.66 97.52 94.43 94.47 3,197,030 -1.98(-2.06%)
Mar 02, 2007 98.64 100.61 96.22 96.45 1,925,804 -3.02(-3.04%)
Mar 01, 2007 98.52 100.98 95.75 99.47 4,078,048 -0.83(-0.83%)
Feb 28, 2007 96.39 100.42 95.47 100.31 3,782,902 +3.91(+4.06%)
Feb 27, 2007 95.22 99.11 93.58 96.39 5,474,913 -0.99(-1.02%)
Feb 26, 2007 98.10 99.20 96.86 97.39 1,246,809 -0.48(-0.49%)
Feb 23, 2007 99.11 99.74 97.07 97.86 3,251,738 -1.24(-1.26%)
Feb 22, 2007 100.98 102.01 98.37 99.11 2,325,860 -1.30(-1.30%)
Feb 21, 2007 100.75 102.24 98.88 100.41 2,206,292 -0.36(-0.35%)
Feb 20, 2007 101.37 101.54 99.71 100.77 2,116,001 -0.61(-0.60%)
Feb 16, 2007 101.08 102.12 99.25 101.37 2,187,379 +0.26(+0.26%)
Feb 15, 2007 101.07 101.82 100.22 101.11 3,739,733 +0.02(+0.02%)
Feb 14, 2007 97.53 101.84 97.42 101.09 5,236,359 +3.12(+3.18%)
Feb 13, 2007 97.33 98.30 96.26 97.98 7,823,156 +2.44(+2.56%)
Feb 12, 2007 95.43 96.16 92.29 95.53 8,780,911 -1.42(-1.47%)
Feb 09, 2007 110.46 110.50 93.24 96.96 30,140,230 -10.43(-9.71%)
Feb 08, 2007 104.82 108.03 103.93 107.38 4,010,925 +2.66(+2.54%)
Feb 07, 2007 103.41 105.41 103.25 104.72 2,258,009 +1.26(+1.22%)
Feb 06, 2007 103.64 104.39 102.85 103.46 1,134,881 +0.28(+0.27%)
Feb 05, 2007 103.41 103.83 102.84 103.18 1,058,909 -0.66(-0.64%)
Feb 02, 2007 105.28 105.47 103.51 103.84 1,206,472 -0.90(-0.86%)
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.