MasterCard (NY: MA )

318.29 -10.54 (-3.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 35.12 35.60 34.61 34.72 9,253,810 -0.73(-2.07%)
Oct 28, 2011 34.66 35.50 34.62 35.46 9,728,190 +0.54(+1.56%)
Oct 27, 2011 33.60 34.96 33.12 34.91 16,933,030 +2.01(+6.11%)
Oct 26, 2011 33.26 33.30 32.46 32.91 10,962,220 +0.16(+0.47%)
Oct 25, 2011 33.81 33.98 32.70 32.75 8,323,010 -1.32(-3.87%)
Oct 24, 2011 33.28 34.11 33.28 34.07 8,155,340 +0.73(+2.19%)
Oct 21, 2011 32.97 33.36 32.66 33.34 10,031,080 +0.77(+2.37%)
Oct 20, 2011 32.65 32.94 32.25 32.57 12,506,020 +0.19(+0.59%)
Oct 19, 2011 34.00 34.01 32.36 32.38 12,910,450 -1.61(-4.74%)
Oct 18, 2011 33.56 34.15 33.12 33.99 10,622,650 +0.48(+1.42%)
Oct 17, 2011 34.08 34.22 33.38 33.51 9,064,330 -0.65(-1.89%)
Oct 14, 2011 33.83 34.49 33.73 34.16 8,942,610 +0.56(+1.66%)
Oct 13, 2011 32.71 33.91 32.66 33.60 12,992,530 +0.80(+2.44%)
Oct 12, 2011 33.44 33.74 32.71 32.80 14,180,430 -0.15(-0.46%)
Oct 11, 2011 32.31 33.32 32.20 32.95 10,953,910 +0.37(+1.14%)
Oct 10, 2011 31.55 32.58 31.55 32.58 9,526,780 +1.44(+4.61%)
Oct 07, 2011 31.75 31.93 30.93 31.15 12,339,710 -0.48(-1.52%)
Oct 06, 2011 31.57 31.77 30.92 31.63 13,359,760 +0.29(+0.94%)
Oct 05, 2011 30.80 31.38 30.23 31.33 16,058,770 +0.57(+1.84%)
Oct 04, 2011 30.80 30.87 29.30 30.77 26,693,360 -0.32(-1.04%)
Oct 03, 2011 31.84 32.40 31.06 31.09 14,376,660 -0.63(-1.98%)
Sep 30, 2011 32.40 32.42 31.25 31.72 17,194,980 -1.12(-3.41%)
Sep 29, 2011 33.64 33.78 32.15 32.84 10,227,670 -0.14(-0.44%)
Sep 28, 2011 33.81 34.00 32.91 32.98 10,267,220 -0.83(-2.45%)
Sep 27, 2011 33.91 34.20 33.35 33.81 12,271,060 +0.37(+1.11%)
Sep 26, 2011 33.98 34.40 33.11 33.44 15,888,090 -0.26(-0.78%)
Sep 23, 2011 33.01 33.81 32.82 33.70 12,940,440 +0.61(+1.83%)
Sep 22, 2011 33.20 33.80 32.32 33.10 22,185,360 -1.00(-2.94%)
Sep 21, 2011 35.46 35.65 34.09 34.10 14,181,870 -1.28(-3.62%)
Sep 20, 2011 34.83 36.19 34.83 35.38 22,901,330 +0.58(+1.67%)
Sep 19, 2011 34.16 35.20 33.89 34.80 16,493,440 +0.10(+0.30%)
Sep 16, 2011 34.98 35.20 33.82 34.70 52,450,440 -0.10(-0.28%)
Sep 15, 2011 33.88 34.96 33.05 34.79 22,125,590 +1.07(+3.18%)
Sep 14, 2011 33.00 33.87 32.64 33.72 17,883,450 +0.84(+2.55%)
Sep 13, 2011 32.24 32.89 32.01 32.89 10,389,580 +0.68(+2.12%)
Sep 12, 2011 32.00 32.55 31.47 32.20 15,410,080 +0.00(+0.01%)
Sep 09, 2011 33.62 33.76 32.19 32.20 17,673,950 -1.59(-4.70%)
Sep 08, 2011 33.73 34.51 33.54 33.79 16,012,000 -0.12(-0.35%)
Sep 07, 2011 32.81 33.93 32.73 33.91 16,440,050 +1.61(+4.98%)
Sep 06, 2011 31.31 32.33 31.15 32.30 12,268,160 +0.23(+0.72%)
Sep 02, 2011 32.27 32.66 32.01 32.07 8,721,860 -0.94(-2.84%)
Sep 01, 2011 33.01 33.52 32.85 33.01 10,555,170 +0.04(+0.11%)
Aug 31, 2011 33.29 33.58 32.61 32.97 10,336,100 -0.00(-0.01%)
Aug 30, 2011 32.53 33.18 32.10 32.97 11,210,960 +0.24(+0.72%)
Aug 29, 2011 32.95 33.40 32.18 32.74 15,118,950 +0.20(+0.63%)
Aug 26, 2011 32.08 32.70 31.34 32.53 10,519,590 +0.25(+0.77%)
Aug 25, 2011 32.61 32.95 32.10 32.29 8,262,920 -0.23(-0.72%)
Aug 24, 2011 32.23 32.98 31.89 32.52 11,706,290 +0.28(+0.87%)
Aug 23, 2011 30.87 32.25 30.43 32.24 10,718,450 +1.64(+5.36%)
Aug 22, 2011 30.79 30.87 30.14 30.60 10,294,450 +0.58(+1.95%)
Aug 19, 2011 30.13 31.03 30.00 30.02 15,618,140 -0.48(-1.56%)
Aug 18, 2011 31.75 32.00 30.27 30.49 21,239,590 -2.13(-6.53%)
Aug 17, 2011 33.71 33.75 32.31 32.62 14,691,240 -0.88(-2.62%)
Aug 16, 2011 33.38 33.80 32.84 33.50 14,728,500 +0.00(+0.00%)
Aug 15, 2011 33.10 33.85 32.61 33.50 14,914,840 +0.69(+2.11%)
Aug 12, 2011 32.90 33.27 31.82 32.81 12,999,660 +0.07(+0.21%)
Aug 11, 2011 30.92 33.00 30.59 32.74 25,495,800 +2.37(+7.80%)
Aug 10, 2011 31.40 32.12 30.36 30.37 29,808,460 -1.91(-5.92%)
Aug 09, 2011 30.81 32.28 29.45 32.28 26,778,560 +3.08(+10.57%)
Aug 08, 2011 31.49 32.23 29.17 29.20 28,688,580 -3.46(-10.59%)
Aug 05, 2011 32.88 33.09 31.33 32.65 23,768,080 +0.39(+1.22%)
Aug 04, 2011 33.38 33.56 32.26 32.26 24,543,750 -1.59(-4.69%)
Aug 03, 2011 31.22 34.04 31.15 33.85 51,903,428 +4.00(+13.39%)
Aug 02, 2011 30.29 30.94 29.85 29.85 11,624,100 -0.56(-1.85%)
Aug 01, 2011 30.82 31.16 30.10 30.41 7,045,980 +0.09(+0.29%)
Jul 29, 2011 30.20 30.69 29.96 30.32 8,973,590 -0.37(-1.19%)
Jul 28, 2011 30.39 31.21 30.27 30.69 11,384,250 +0.38(+1.26%)
Jul 27, 2011 31.14 31.35 30.30 30.31 10,669,700 -0.97(-3.09%)
Jul 26, 2011 31.64 31.86 31.24 31.28 5,408,030 -0.36(-1.13%)
Jul 25, 2011 31.03 31.87 30.97 31.64 7,012,250 +0.22(+0.70%)
Jul 22, 2011 31.35 31.42 31.27 31.41 6,801,800 +0.36(+1.17%)
Jul 21, 2011 30.99 31.49 30.86 31.05 8,257,190 +0.22(+0.73%)
Jul 20, 2011 31.25 31.28 30.65 30.83 5,921,160 -0.31(-1.00%)
Jul 19, 2011 30.93 31.28 30.84 31.14 10,757,260 +0.38(+1.25%)
Jul 18, 2011 30.66 30.95 30.39 30.75 11,772,070 +0.00(+0.00%)
Jul 15, 2011 30.57 30.93 30.54 30.75 10,012,860 +0.19(+0.61%)
Jul 14, 2011 30.45 31.10 30.45 30.57 9,648,100 -0.02(-0.07%)
Jul 13, 2011 30.59 31.00 30.57 30.59 12,416,260 +0.20(+0.65%)
Jul 12, 2011 30.82 30.95 30.37 30.39 13,842,940 -0.36(-1.15%)
Jul 11, 2011 31.32 31.34 30.70 30.75 10,620,960 -0.78(-2.48%)
Jul 08, 2011 31.41 31.74 31.31 31.53 10,454,540 -0.37(-1.17%)
Jul 07, 2011 31.25 32.23 31.25 31.90 21,591,340 +0.61(+1.96%)
Jul 06, 2011 31.30 31.75 31.20 31.29 10,986,810 -0.31(-0.97%)
Jul 05, 2011 31.24 31.77 31.20 31.60 10,386,860 +0.15(+0.47%)
Jul 01, 2011 30.05 31.56 29.96 31.45 24,158,900 +1.31(+4.36%)
Jun 30, 2011 30.68 30.98 29.96 30.13 37,686,900 -0.84(-2.70%)
Jun 29, 2011 27.89 30.98 27.52 30.97 44,578,440 +3.15(+11.31%)
Jun 28, 2011 27.48 27.90 27.39 27.82 10,348,960 +0.56(+2.07%)
Jun 27, 2011 27.31 27.41 27.04 27.26 8,098,410 -0.16(-0.58%)
Jun 24, 2011 27.30 27.42 27.04 27.42 12,496,220 +0.11(+0.39%)
Jun 23, 2011 26.89 27.31 26.71 27.31 6,658,230 +0.20(+0.73%)
Jun 22, 2011 27.31 27.63 27.11 27.11 5,427,170 -0.29(-1.05%)
Jun 21, 2011 27.11 27.54 27.01 27.40 6,105,980 +0.41(+1.51%)
Jun 20, 2011 26.96 27.06 26.94 27.00 6,103,120 +0.39(+1.45%)
Jun 17, 2011 26.83 27.24 26.49 26.61 12,557,330 -0.06(-0.22%)
Jun 16, 2011 27.05 27.05 26.52 26.67 8,744,450 -0.38(-1.40%)
Jun 15, 2011 27.11 27.57 27.05 27.05 10,765,820 -0.36(-1.33%)
Jun 14, 2011 26.90 27.50 26.85 27.41 8,925,650 +0.67(+2.51%)
Jun 13, 2011 26.70 26.92 26.63 26.74 9,257,380 +0.04(+0.15%)
Jun 10, 2011 27.04 27.16 26.51 26.70 10,219,150 -0.47(-1.72%)
Jun 09, 2011 26.85 27.31 26.82 27.17 8,316,500 +0.17(+0.63%)
Jun 08, 2011 27.26 27.26 25.83 27.00 30,788,220 -0.42(-1.53%)
Jun 07, 2011 27.30 27.71 27.30 27.42 10,571,330 +0.23(+0.84%)
Jun 06, 2011 27.68 27.77 27.11 27.19 9,253,530 -0.51(-1.86%)
Jun 03, 2011 27.90 28.27 27.55 27.71 7,015,460 +0.70(+2.58%)
May 24, 2011 27.32 27.32 26.84 27.01 7,886,830 -0.19(-0.69%)
May 23, 2011 27.45 27.56 26.99 27.20 9,175,070 -0.56(-2.02%)
May 20, 2011 28.48 28.48 27.73 27.76 9,858,700 -0.65(-2.28%)
May 19, 2011 28.25 28.48 28.10 28.41 6,321,260 +0.27(+0.96%)
May 18, 2011 28.00 28.29 27.79 28.14 7,084,640 -0.07(-0.25%)
May 17, 2011 28.02 28.22 27.65 28.20 11,201,100 +0.29(+1.04%)
May 16, 2011 27.82 28.22 27.68 27.91 6,069,590 -0.09(-0.30%)
May 13, 2011 28.23 28.27 27.95 28.00 5,838,740 -0.21(-0.74%)
May 12, 2011 27.70 28.27 27.70 28.21 7,245,280 +0.40(+1.43%)
May 11, 2011 28.10 28.20 27.71 27.81 6,759,100 -0.30(-1.06%)
May 10, 2011 28.00 28.16 27.89 28.11 5,253,100 +0.23(+0.84%)
May 09, 2011 27.45 27.93 27.31 27.88 5,101,470 +0.45(+1.65%)
May 06, 2011 27.50 27.77 27.39 27.43 6,311,050 -0.02(-0.09%)
May 05, 2011 28.05 28.20 27.31 27.45 10,772,270 -0.79(-2.79%)
May 04, 2011 27.96 28.31 27.82 28.24 10,900,600 +0.00(+0.00%)
May 03, 2011 28.20 28.68 28.03 28.24 14,850,660 +0.71(+2.58%)
May 02, 2011 27.55 27.61 27.50 27.53 8,272,300 -0.06(-0.22%)
Apr 29, 2011 27.47 27.59 25.37 27.59 7,505,560 +0.12(+0.43%)
Apr 28, 2011 27.53 27.58 27.40 27.47 4,600,820 -0.07(-0.24%)
Apr 27, 2011 27.61 27.62 27.16 27.54 5,516,900 -0.10(-0.36%)
Apr 26, 2011 27.11 27.81 27.11 27.64 6,496,530 +0.49(+1.82%)
Apr 25, 2011 27.25 27.40 27.07 27.14 5,666,370 -0.18(-0.68%)
Apr 21, 2011 27.00 27.34 26.89 27.33 7,150,130 +0.33(+1.21%)
Apr 20, 2011 26.93 27.38 26.85 27.00 7,366,530 +0.30(+1.11%)
Apr 19, 2011 26.59 26.89 26.55 26.71 5,973,670 +0.20(+0.76%)
Apr 18, 2011 26.65 26.65 26.35 26.50 6,750,880 -0.25(-0.95%)
Apr 15, 2011 26.90 26.95 26.42 26.76 12,412,470 -0.13(-0.48%)
Apr 14, 2011 26.80 26.99 26.70 26.89 6,237,690 -0.09(-0.33%)
Apr 13, 2011 26.50 27.00 26.45 26.98 12,728,010 +0.68(+2.59%)
Apr 12, 2011 26.05 26.73 26.05 26.30 9,672,160 -0.37(-1.37%)
Apr 11, 2011 26.29 26.75 26.22 26.66 7,559,150 +0.36(+1.35%)
Apr 08, 2011 26.70 26.70 26.30 26.31 8,663,510 -0.21(-0.80%)
Apr 07, 2011 26.55 26.60 26.28 26.52 7,458,960 -0.03(-0.12%)
Apr 06, 2011 26.39 26.56 26.19 26.55 9,952,090 +0.25(+0.97%)
Apr 05, 2011 26.00 26.46 25.94 26.29 14,003,570 +0.17(+0.64%)
Apr 04, 2011 25.49 26.13 25.49 26.12 9,016,330 +0.77(+3.04%)
Apr 01, 2011 25.20 25.51 25.19 25.36 7,967,140 +0.18(+0.73%)
Mar 31, 2011 25.31 25.57 25.11 25.17 8,262,640 -0.19(-0.76%)
Mar 30, 2011 25.37 25.37 25.37 25.37 19,207,200 +0.20(+0.77%)
Mar 29, 2011 25.14 25.29 24.94 25.17 7,479,930 -0.07(-0.26%)
Mar 28, 2011 25.08 25.43 24.78 25.24 13,285,570 +0.47(+1.89%)
Mar 25, 2011 25.20 25.33 24.74 24.77 11,575,410 -0.46(-1.83%)
Mar 24, 2011 24.77 25.31 24.55 25.23 8,619,050 +0.55(+2.21%)
Mar 23, 2011 24.66 24.84 24.57 24.69 6,606,560 +0.01(+0.04%)
Mar 22, 2011 24.76 24.93 24.64 24.68 8,085,580 -0.12(-0.48%)
Mar 21, 2011 24.60 24.80 24.54 24.80 7,056,970 +0.63(+2.60%)
Mar 18, 2011 24.45 24.63 24.14 24.17 9,173,030 -0.21(-0.85%)
Mar 17, 2011 24.66 24.90 24.23 24.38 6,945,040 -0.05(-0.22%)
Mar 16, 2011 24.41 24.84 24.39 24.43 9,589,620 -0.04(-0.14%)
Mar 15, 2011 24.30 24.66 24.27 24.46 9,517,080 -0.42(-1.68%)
Mar 14, 2011 24.72 24.96 24.62 24.88 7,356,610 +0.04(+0.17%)
Mar 11, 2011 24.20 24.90 24.20 24.84 5,006,380 +0.49(+2.00%)
Mar 10, 2011 24.75 24.75 24.21 24.36 10,315,270 -0.44(-1.78%)
Mar 09, 2011 24.87 25.18 24.74 24.80 8,961,200 -0.10(-0.41%)
Mar 08, 2011 24.72 25.16 24.50 24.90 8,049,190 +0.17(+0.70%)
Mar 07, 2011 24.99 25.29 24.64 24.73 7,926,570 -0.25(-0.99%)
Mar 04, 2011 24.99 25.18 24.86 24.98 6,891,420 -0.19(-0.76%)
Mar 03, 2011 24.69 25.17 24.67 25.16 10,238,350 +0.55(+2.22%)
Mar 02, 2011 24.11 24.70 24.04 24.62 7,797,390 +0.58(+2.42%)
Mar 01, 2011 24.25 24.70 24.04 24.04 12,125,210 -0.02(-0.08%)
Feb 28, 2011 24.76 24.79 24.04 24.06 13,372,080 -0.61(-2.49%)
Feb 25, 2011 24.67 24.93 24.50 24.67 9,825,430 +0.25(+1.04%)
Feb 24, 2011 24.50 24.66 24.30 24.42 9,580,920 +0.01(+0.02%)
Feb 23, 2011 24.74 24.93 24.41 24.41 8,439,900 -0.33(-1.32%)
Feb 22, 2011 24.53 25.05 24.41 24.74 6,915,210 -0.34(-1.34%)
Feb 18, 2011 25.20 25.32 24.97 25.07 8,877,650 -0.11(-0.43%)
Feb 17, 2011 25.04 25.40 24.86 25.18 14,950,130 -0.26(-1.01%)
Feb 16, 2011 25.68 25.88 25.38 25.44 8,417,330 -0.17(-0.67%)
Feb 15, 2011 25.52 25.66 25.40 25.61 6,886,730 +0.11(+0.45%)
Feb 14, 2011 25.25 25.87 25.25 25.50 11,143,870 +0.15(+0.58%)
Feb 11, 2011 25.07 25.48 25.04 25.35 5,564,830 +0.14(+0.54%)
Feb 10, 2011 24.75 25.30 24.75 25.21 7,185,900 +0.36(+1.46%)
Feb 09, 2011 24.85 25.16 24.75 24.85 6,011,140 -0.11(-0.44%)
Feb 08, 2011 25.20 25.20 24.84 24.96 5,800,560 -0.04(-0.15%)
Feb 07, 2011 24.73 25.14 24.73 25.00 6,288,630 +0.27(+1.11%)
Feb 04, 2011 24.58 24.94 24.40 24.72 7,831,750 +0.18(+0.75%)
Feb 03, 2011 23.90 24.80 23.70 24.54 18,661,070 +0.60(+2.51%)
Feb 02, 2011 23.85 24.24 23.82 23.94 10,310,840 +0.12(+0.52%)
Feb 01, 2011 23.03 24.19 23.03 23.82 9,622,380 +0.16(+0.69%)
Jan 31, 2011 23.40 23.66 23.27 23.65 6,239,010 +0.16(+0.70%)
Jan 28, 2011 23.92 24.05 23.46 23.49 6,190,190 -0.42(-1.77%)
Jan 27, 2011 24.06 24.12 23.80 23.91 5,774,100 -0.11(-0.45%)
Jan 26, 2011 24.36 24.36 23.80 24.02 6,899,520 -0.14(-0.56%)
Jan 25, 2011 23.90 24.19 23.52 24.15 13,368,080 +0.25(+1.06%)
Jan 24, 2011 23.35 23.98 23.35 23.90 10,129,680 +0.55(+2.34%)
Jan 21, 2011 23.70 23.70 23.33 23.35 7,896,770 -0.16(-0.67%)
Jan 20, 2011 23.37 23.88 22.80 23.51 29,097,190 -0.03(-0.11%)
Jan 19, 2011 23.67 23.75 23.53 23.54 12,052,050 -0.23(-0.96%)
Jan 18, 2011 23.62 23.90 23.62 23.76 6,671,610 +0.07(+0.30%)
Jan 14, 2011 23.37 23.69 23.33 23.69 10,950,960 +0.34(+1.46%)
Jan 13, 2011 23.28 23.35 23.13 23.35 7,221,910 +0.07(+0.29%)
Jan 12, 2011 23.06 23.28 22.97 23.28 10,264,420 +0.34(+1.50%)
Jan 11, 2011 23.12 23.20 22.84 22.94 8,971,170 -0.08(-0.35%)
Jan 10, 2011 23.14 23.21 22.91 23.02 10,564,520 -0.09(-0.39%)
Jan 07, 2011 23.11 23.35 22.90 23.11 13,988,830 -0.00(-0.01%)
Jan 06, 2011 23.16 23.27 22.81 23.11 15,871,270 +0.08(+0.36%)
Jan 05, 2011 22.37 23.18 22.37 23.03 27,855,510 +0.66(+2.95%)
Jan 04, 2011 22.12 22.37 22.09 22.37 13,637,640 +0.29(+1.29%)
Jan 03, 2011 22.64 22.65 21.93 22.09 19,270,410 -0.33(-1.45%)
Dec 31, 2010 22.35 22.57 22.30 22.41 3,826,550 +0.04(+0.17%)
Dec 30, 2010 22.50 22.60 22.35 22.37 7,648,780 -0.17(-0.77%)
Dec 29, 2010 22.44 22.61 22.37 22.55 6,478,000 +0.09(+0.42%)
Dec 28, 2010 22.50 22.68 22.31 22.45 9,293,040 -0.01(-0.06%)
Dec 27, 2010 21.83 22.52 21.75 22.46 14,669,520 +0.64(+2.91%)
Dec 23, 2010 21.73 21.85 21.67 21.83 12,984,460 +0.09(+0.41%)
Dec 22, 2010 21.96 22.15 21.54 21.74 24,423,760 -0.24(-1.08%)
Dec 21, 2010 22.48 22.60 21.85 21.98 32,114,340 -0.38(-1.68%)
Dec 20, 2010 22.13 22.49 22.10 22.35 27,405,720 +0.23(+1.03%)
Dec 17, 2010 22.42 22.52 21.50 22.13 63,475,420 -0.22(-1.00%)
Dec 16, 2010 25.00 25.40 21.83 22.35 90,627,408 -2.57(-10.32%)
Dec 15, 2010 25.50 25.60 24.79 24.92 12,578,470 -0.49(-1.93%)
Dec 14, 2010 25.95 26.00 25.37 25.41 7,171,600 -0.52(-2.02%)
Dec 13, 2010 25.46 26.07 25.25 25.93 13,835,860 +0.46(+1.80%)
Dec 10, 2010 25.15 25.48 25.03 25.48 8,104,010 +0.35(+1.41%)
Dec 09, 2010 25.05 25.41 24.68 25.12 7,739,180 +0.06(+0.23%)
Dec 08, 2010 24.67 25.07 24.62 25.06 8,360,870 +0.39(+1.56%)
Dec 07, 2010 25.45 25.57 24.65 24.68 8,388,690 -0.64(-2.52%)
Dec 06, 2010 24.73 25.36 24.73 25.32 7,604,970 +0.41(+1.64%)
Dec 03, 2010 24.80 24.94 24.52 24.91 7,641,130 -0.01(-0.04%)
Dec 02, 2010 24.81 24.92 24.53 24.92 10,801,520 +0.10(+0.40%)
Dec 01, 2010 24.19 25.00 24.07 24.82 14,104,900 +1.12(+4.71%)
Nov 30, 2010 23.38 23.86 23.30 23.70 15,647,730 +0.15(+0.62%)
Nov 29, 2010 23.49 23.61 23.00 23.56 8,735,190 +0.04(+0.17%)
Nov 26, 2010 23.69 23.69 23.30 23.52 7,352,320 -0.26(-1.11%)
Nov 24, 2010 23.65 23.78 23.78 23.78 9,016,840 +0.21(+0.91%)
Nov 23, 2010 24.15 24.24 23.55 23.57 11,404,740 -0.78(-3.19%)
Nov 22, 2010 24.25 24.42 24.10 24.34 6,291,970 -0.05(-0.19%)
Nov 19, 2010 24.42 24.50 24.18 24.39 9,329,190 +0.14(+0.57%)
Nov 18, 2010 23.75 24.36 23.67 24.25 10,570,660 +0.79(+3.38%)
Nov 17, 2010 23.37 23.91 23.29 23.46 10,874,840 +0.15(+0.65%)
Nov 16, 2010 24.07 24.07 23.27 23.31 15,014,280 -0.99(-4.06%)
Nov 15, 2010 24.28 24.75 23.97 24.29 8,057,650 -0.02(-0.10%)
Nov 12, 2010 25.00 25.10 24.26 24.32 11,052,680 -0.89(-3.53%)
Nov 11, 2010 25.21 25.49 25.14 25.21 4,811,110 -0.15(-0.59%)
Nov 10, 2010 25.20 25.40 25.09 25.36 5,775,090 +0.20(+0.82%)
Nov 09, 2010 25.31 25.38 25.07 25.15 6,243,720 -0.12(-0.49%)
Nov 08, 2010 25.50 25.59 25.12 25.28 8,044,730 -0.35(-1.38%)
Nov 05, 2010 25.65 25.69 25.37 25.63 10,198,190 +0.14(+0.55%)
Nov 04, 2010 25.25 25.50 25.13 25.49 11,749,450 +0.31(+1.22%)
Nov 03, 2010 24.67 25.20 24.65 25.18 15,720,070 +0.59(+2.38%)
Nov 02, 2010 24.75 24.83 24.32 24.60 18,489,910 +0.70(+2.92%)
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.