Skip to main content

MasterCard (NY: MA )

377.36 +0.12 (+0.03%)
Streaming Delayed Price Updated: 9:37 AM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 329.67 334.22 324.92 326.00 985,680 -6.89(-2.07%)
Oct 28, 2011 325.38 333.28 324.99 332.89 1,036,210 +5.10(+1.56%)
Oct 27, 2011 315.45 328.20 310.93 327.79 1,803,642 +18.86(+6.11%)
Oct 26, 2011 312.25 312.61 304.72 308.93 1,167,654 +1.45(+0.47%)
Oct 25, 2011 317.44 319.04 307.00 307.47 886,535 -12.37(-3.87%)
Oct 24, 2011 312.44 320.23 312.44 319.85 868,675 +6.84(+2.19%)
Oct 21, 2011 309.56 313.20 306.62 313.00 1,068,472 +7.25(+2.37%)
Oct 20, 2011 306.50 309.22 302.76 305.76 1,332,094 +1.79(+0.59%)
Oct 19, 2011 319.20 319.30 303.81 303.96 1,375,172 -15.13(-4.74%)
Oct 18, 2011 315.08 320.59 310.90 319.10 1,131,484 +4.48(+1.42%)
Oct 17, 2011 319.99 321.23 313.36 314.62 965,498 -6.06(-1.89%)
Oct 14, 2011 317.60 323.82 316.68 320.68 952,533 +5.25(+1.66%)
Oct 13, 2011 307.09 318.40 306.57 315.44 1,383,915 +7.51(+2.44%)
Oct 12, 2011 313.95 316.73 307.09 307.93 1,510,445 -1.43(-0.46%)
Oct 11, 2011 303.35 312.79 302.30 309.35 1,166,769 +3.47(+1.14%)
Oct 10, 2011 296.23 305.89 296.23 305.88 1,014,756 +13.47(+4.61%)
Oct 07, 2011 298.11 299.72 290.37 292.41 1,314,379 -4.51(-1.52%)
Oct 06, 2011 296.34 298.23 290.29 296.91 1,423,031 +2.75(+0.94%)
Oct 05, 2011 289.19 294.58 283.79 294.16 1,710,519 +5.46(+1.89%)
Oct 04, 2011 288.99 289.65 274.95 288.70 2,844,663 -3.02(-1.04%)
Oct 03, 2011 298.81 304.03 291.43 291.72 1,532,094 -5.89(-1.98%)
Sep 30, 2011 304.05 304.25 293.22 297.61 1,832,437 -10.52(-3.41%)
Sep 29, 2011 315.65 316.97 301.66 308.13 1,089,944 -1.36(-0.44%)
Sep 28, 2011 317.22 319.05 308.86 309.49 1,094,159 -7.78(-2.45%)
Sep 27, 2011 318.18 320.91 312.92 317.27 1,307,704 +3.48(+1.11%)
Sep 26, 2011 318.89 322.76 310.72 313.79 1,693,164 -2.47(-0.78%)
Sep 23, 2011 309.74 317.30 307.99 316.26 1,379,039 +5.70(+1.83%)
Sep 22, 2011 311.57 317.19 303.31 310.56 2,364,253 -9.39(-2.94%)
Sep 21, 2011 332.71 334.51 319.92 319.95 1,511,336 -12.02(-3.62%)
Sep 20, 2011 326.83 339.63 326.83 331.98 2,440,553 +5.44(+1.67%)
Sep 19, 2011 320.50 330.31 318.04 326.53 1,757,676 +0.97(+0.30%)
Sep 16, 2011 328.27 330.31 317.35 325.57 5,589,548 -0.93(-0.28%)
Sep 15, 2011 317.87 328.01 310.16 326.50 2,357,884 +10.05(+3.18%)
Sep 14, 2011 309.69 317.78 306.27 316.44 1,905,806 +7.85(+2.55%)
Sep 13, 2011 302.49 308.62 300.32 308.59 1,107,198 +6.40(+2.12%)
Sep 12, 2011 300.23 305.43 295.30 302.19 1,642,224 +0.02(+0.01%)
Sep 09, 2011 315.46 316.80 302.04 302.17 1,883,480 -14.91(-4.70%)
Sep 08, 2011 316.46 323.86 314.71 317.08 1,706,369 -1.12(-0.35%)
Sep 07, 2011 307.92 318.43 307.17 318.20 1,751,986 +15.11(+4.98%)
Sep 06, 2011 293.78 303.39 292.32 303.09 1,307,395 +2.18(+0.72%)
Sep 02, 2011 302.76 306.49 300.32 300.92 929,472 -8.80(-2.84%)
Sep 01, 2011 309.78 314.51 308.24 309.72 1,124,845 +0.33(+0.11%)
Aug 31, 2011 312.42 315.06 306.03 309.39 1,101,499 -0.02(-0.01%)
Aug 30, 2011 305.28 311.35 301.26 309.41 1,194,731 +2.22(+0.72%)
Aug 29, 2011 309.16 313.37 301.99 307.19 1,611,199 +1.91(+0.63%)
Aug 26, 2011 301.06 306.86 294.06 305.28 1,121,053 +2.32(+0.77%)
Aug 25, 2011 306.00 309.18 301.18 302.96 880,564 -2.20(-0.72%)
Aug 24, 2011 302.44 309.48 299.29 305.16 1,247,518 +2.64(+0.87%)
Aug 23, 2011 289.70 302.61 285.51 302.52 1,142,245 +15.38(+5.36%)
Aug 22, 2011 288.96 289.67 282.82 287.14 1,097,060 +5.48(+1.95%)
Aug 19, 2011 282.72 291.18 281.51 281.66 1,664,396 -4.46(-1.56%)
Aug 18, 2011 297.97 300.28 284.05 286.12 2,263,464 -20.00(-6.53%)
Aug 17, 2011 316.34 316.74 303.19 306.11 1,565,618 -8.24(-2.62%)
Aug 16, 2011 313.25 317.17 308.21 314.35 1,569,589 +0.00(+0.00%)
Aug 15, 2011 310.62 317.64 305.96 314.35 1,589,447 +6.50(+2.11%)
Aug 12, 2011 308.72 312.21 298.57 307.85 1,385,350 +0.64(+0.21%)
Aug 11, 2011 290.17 309.66 287.05 307.21 2,717,041 +22.22(+7.80%)
Aug 10, 2011 294.66 301.40 284.90 284.99 3,176,633 -17.92(-5.92%)
Aug 09, 2011 289.13 302.91 276.39 302.91 2,853,742 +28.95(+10.57%)
Aug 08, 2011 295.46 302.44 273.69 273.96 3,057,290 -32.45(-10.59%)
Aug 05, 2011 308.51 310.54 294.03 306.41 2,532,921 +3.70(+1.22%)
Aug 04, 2011 313.25 314.93 302.72 302.72 2,615,583 -14.89(-4.69%)
Aug 03, 2011 292.97 319.44 292.34 317.61 5,531,254 +37.52(+13.39%)
Aug 02, 2011 284.25 290.34 280.09 280.09 1,238,759 -5.28(-1.85%)
Aug 01, 2011 289.24 292.44 282.47 285.38 750,877 +0.82(+0.29%)
Jul 29, 2011 283.43 287.95 281.13 284.56 956,299 -3.43(-1.19%)
Jul 28, 2011 285.20 292.88 284.05 287.99 1,213,198 +3.58(+1.26%)
Jul 27, 2011 292.19 294.18 284.31 284.41 1,137,050 -9.07(-3.09%)
Jul 26, 2011 296.86 299.01 293.12 293.48 576,323 -3.37(-1.13%)
Jul 25, 2011 291.15 299.07 290.59 296.85 747,282 +2.07(+0.70%)
Jul 22, 2011 294.21 294.83 293.40 294.78 724,855 +3.40(+1.17%)
Jul 21, 2011 290.84 295.52 289.57 291.38 879,953 +2.11(+0.73%)
Jul 20, 2011 293.23 293.50 287.62 289.27 631,007 -2.93(-1.00%)
Jul 19, 2011 290.28 293.49 289.36 292.20 1,146,381 +3.60(+1.25%)
Jul 18, 2011 287.74 290.40 285.22 288.60 1,254,528 +0.00(+0.00%)
Jul 15, 2011 286.84 290.24 286.61 288.60 1,067,052 +1.76(+0.61%)
Jul 14, 2011 285.74 291.83 285.74 286.84 1,028,180 -0.20(-0.07%)
Jul 13, 2011 287.09 290.85 286.86 287.04 1,323,178 +1.86(+0.65%)
Jul 12, 2011 289.18 290.42 285.01 285.18 1,475,217 -3.33(-1.15%)
Jul 11, 2011 293.89 294.04 288.08 288.51 1,131,856 -7.35(-2.48%)
Jul 08, 2011 294.70 297.88 293.84 295.86 1,114,121 -3.50(-1.17%)
Jul 07, 2011 293.20 302.41 293.20 299.36 2,300,950 +5.74(+1.96%)
Jul 06, 2011 293.76 297.93 292.79 293.62 1,170,844 -2.73(-0.92%)
Jul 05, 2011 293.02 298.01 292.63 296.35 1,107,434 +1.40(+0.47%)
Jul 01, 2011 281.83 296.05 281.00 294.95 2,575,793 +12.31(+4.36%)
Jun 30, 2011 287.74 290.52 280.98 282.63 4,018,132 -7.84(-2.70%)
Jun 29, 2011 261.54 290.58 258.14 290.47 4,752,900 +29.52(+11.31%)
Jun 28, 2011 257.70 261.68 256.94 260.96 1,103,393 +5.28(+2.07%)
Jun 27, 2011 256.13 257.11 253.61 255.68 863,442 -1.50(-0.58%)
Jun 24, 2011 256.05 257.18 253.57 257.18 1,332,332 +1.00(+0.39%)
Jun 23, 2011 252.21 256.17 250.52 256.17 709,892 +1.87(+0.73%)
Jun 22, 2011 256.12 259.15 254.31 254.31 578,638 -2.71(-1.05%)
Jun 21, 2011 254.25 258.34 253.35 257.02 651,012 +3.83(+1.51%)
Jun 20, 2011 252.83 253.77 252.71 253.19 650,707 +3.62(+1.45%)
Jun 17, 2011 251.61 255.49 248.43 249.57 1,338,847 -0.55(-0.22%)
Jun 16, 2011 253.68 253.68 248.69 250.12 932,322 -3.55(-1.40%)
Jun 15, 2011 254.25 258.57 253.68 253.68 1,147,838 -3.42(-1.33%)
Jun 14, 2011 252.30 257.89 251.87 257.10 951,642 +6.28(+2.51%)
Jun 13, 2011 250.44 252.46 249.76 250.82 987,010 +0.37(+0.15%)
Jun 10, 2011 253.60 254.75 248.68 250.45 1,089,553 -4.38(-1.72%)
Jun 09, 2011 251.85 256.13 251.50 254.83 886,695 +1.59(+0.63%)
Jun 08, 2011 255.64 255.72 242.30 253.24 3,282,603 -3.94(-1.53%)
Jun 07, 2011 256.06 259.94 256.06 257.18 1,127,102 +2.14(+0.84%)
Jun 06, 2011 259.58 260.49 254.22 255.04 986,600 -4.82(-1.86%)
Jun 03, 2011 261.69 265.13 258.41 259.86 747,979 +6.54(+2.58%)
May 24, 2011 256.20 256.24 251.75 253.32 840,884 -1.75(-0.69%)
May 23, 2011 257.46 258.45 253.13 255.08 978,235 -5.26(-2.02%)
May 20, 2011 267.09 267.09 260.10 260.34 1,051,122 -6.09(-2.28%)
May 19, 2011 264.93 267.07 263.56 266.43 673,965 +2.54(+0.96%)
May 18, 2011 262.64 265.37 260.67 263.88 755,355 -0.66(-0.25%)
May 17, 2011 262.85 264.68 259.35 264.54 1,194,247 +2.72(+1.04%)
May 16, 2011 260.94 264.68 259.62 261.82 647,132 -0.80(-0.30%)
May 13, 2011 264.75 265.19 262.11 262.62 622,519 -1.97(-0.74%)
May 12, 2011 259.82 265.20 259.82 264.59 772,483 +3.72(+1.43%)
May 11, 2011 263.56 264.49 259.86 260.86 720,647 -2.79(-1.06%)
May 10, 2011 262.61 264.16 261.58 263.65 560,079 +2.19(+0.84%)
May 09, 2011 257.48 261.95 256.16 261.46 543,912 +4.24(+1.65%)
May 06, 2011 257.95 260.46 256.87 257.23 672,876 -0.23(-0.09%)
May 05, 2011 263.12 264.48 256.12 257.46 1,148,526 -7.40(-2.79%)
May 04, 2011 262.29 265.55 260.96 264.86 1,162,208 +0.01(+0.00%)
May 03, 2011 264.49 269.00 262.86 264.85 1,583,359 +6.65(+2.58%)
May 02, 2011 258.41 258.95 257.90 258.20 881,982 -0.56(-0.22%)
Apr 29, 2011 257.65 258.76 237.91 258.76 800,233 +1.12(+0.43%)
Apr 28, 2011 258.24 258.72 257.01 257.65 490,533 -0.62(-0.24%)
Apr 27, 2011 258.92 259.10 254.74 258.27 588,205 -0.94(-0.36%)
Apr 26, 2011 254.29 260.84 254.29 259.20 692,652 +4.62(+1.82%)
Apr 25, 2011 255.56 256.99 253.89 254.58 604,141 -1.73(-0.68%)
Apr 21, 2011 253.24 256.38 252.25 256.31 762,338 +3.06(+1.21%)
Apr 20, 2011 252.58 256.76 251.87 253.26 785,410 +2.78(+1.11%)
Apr 19, 2011 249.36 252.18 249.01 250.48 636,905 +1.88(+0.76%)
Apr 18, 2011 249.95 249.97 247.12 248.60 719,770 -2.37(-0.95%)
Apr 15, 2011 252.31 252.74 247.79 250.97 1,323,402 -1.21(-0.48%)
Apr 14, 2011 251.39 253.16 250.44 252.18 665,055 -0.84(-0.33%)
Apr 13, 2011 248.59 253.20 248.05 253.01 1,357,045 +6.38(+2.59%)
Apr 12, 2011 244.38 250.69 244.38 246.64 1,031,234 -3.42(-1.37%)
Apr 11, 2011 246.56 250.85 245.88 250.06 805,947 +3.33(+1.35%)
Apr 08, 2011 250.41 250.43 246.67 246.73 923,693 -1.98(-0.80%)
Apr 07, 2011 249.02 249.48 246.52 248.71 795,265 -0.29(-0.12%)
Apr 06, 2011 247.51 249.10 245.65 249.00 1,061,079 +2.53(+1.03%)
Apr 05, 2011 243.75 248.01 243.16 246.47 1,493,896 +1.58(+0.64%)
Apr 04, 2011 238.95 244.97 238.90 244.89 961,859 +7.22(+3.04%)
Apr 01, 2011 236.23 239.16 236.16 237.67 849,931 +1.72(+0.73%)
Mar 31, 2011 237.23 239.73 235.41 235.96 881,455 -1.82(-0.76%)
Mar 30, 2011 237.78 237.78 237.78 237.78 2,049,017 +1.83(+0.77%)
Mar 29, 2011 235.64 237.07 233.80 235.95 797,956 -0.62(-0.26%)
Mar 28, 2011 235.06 238.36 232.31 236.57 1,417,300 +4.38(+1.89%)
Mar 25, 2011 236.24 237.44 231.87 232.19 1,234,860 -4.32(-1.83%)
Mar 24, 2011 232.22 237.25 230.14 236.51 919,477 +5.11(+2.21%)
Mar 23, 2011 231.19 232.81 230.35 231.40 704,785 +0.09(+0.04%)
Mar 22, 2011 232.08 233.69 230.96 231.31 862,567 -1.12(-0.48%)
Mar 21, 2011 230.62 232.47 230.03 232.43 752,835 +5.89(+2.60%)
Mar 18, 2011 229.22 230.84 226.28 226.55 978,575 -1.95(-0.85%)
Mar 17, 2011 231.11 233.41 227.12 228.50 740,894 -0.51(-0.22%)
Mar 16, 2011 228.77 232.88 228.61 229.00 1,023,017 -0.33(-0.14%)
Mar 15, 2011 227.82 231.14 227.49 229.33 1,015,278 -3.93(-1.68%)
Mar 14, 2011 231.72 233.96 230.81 233.26 784,800 +0.39(+0.17%)
Mar 11, 2011 226.87 233.41 226.87 232.87 534,078 +4.56(+2.00%)
Mar 10, 2011 231.98 231.98 226.95 228.31 1,100,429 -4.14(-1.78%)
Mar 09, 2011 233.13 236.08 231.93 232.45 955,977 -0.96(-0.41%)
Mar 08, 2011 231.74 235.81 229.66 233.41 858,684 +1.62(+0.70%)
Mar 07, 2011 234.26 237.06 231.02 231.79 845,603 -2.32(-0.99%)
Mar 04, 2011 234.25 236.01 233.01 234.11 735,174 -1.78(-0.76%)
Mar 03, 2011 231.48 235.94 231.27 235.89 1,092,223 +5.13(+2.22%)
Mar 02, 2011 226.00 231.49 225.35 230.77 831,823 +5.46(+2.42%)
Mar 01, 2011 227.32 231.53 225.31 225.31 1,293,513 -0.19(-0.08%)
Feb 28, 2011 232.08 232.33 225.37 225.50 1,426,529 -5.76(-2.49%)
Feb 25, 2011 231.25 233.73 229.67 231.26 1,048,173 +2.37(+1.04%)
Feb 24, 2011 229.66 231.11 227.75 228.89 1,022,089 +0.06(+0.02%)
Feb 23, 2011 231.89 233.69 228.81 228.84 900,365 -3.05(-1.32%)
Feb 22, 2011 229.95 234.84 228.85 231.89 737,712 -3.15(-1.34%)
Feb 18, 2011 236.22 237.33 234.03 235.04 947,064 -1.01(-0.43%)
Feb 17, 2011 234.68 238.10 233.04 236.05 1,594,874 -2.40(-1.01%)
Feb 16, 2011 240.77 242.62 237.89 238.45 897,958 -1.61(-0.67%)
Feb 15, 2011 239.23 240.50 238.10 240.06 734,674 +1.07(+0.45%)
Feb 14, 2011 236.73 242.53 236.73 239.00 1,188,824 +1.38(+0.58%)
Feb 11, 2011 235.05 238.88 234.75 237.62 593,654 +1.28(+0.54%)
Feb 10, 2011 231.97 237.16 231.97 236.34 766,589 +3.40(+1.46%)
Feb 09, 2011 232.98 235.86 232.00 232.94 641,266 -1.04(-0.44%)
Feb 08, 2011 236.21 236.21 232.81 233.98 618,801 -0.35(-0.15%)
Feb 07, 2011 231.79 235.63 231.79 234.33 670,868 +2.57(+1.11%)
Feb 04, 2011 230.41 233.81 228.72 231.76 835,488 +1.73(+0.75%)
Feb 03, 2011 224.03 232.44 222.21 230.03 1,990,756 +5.62(+2.51%)
Feb 02, 2011 223.53 227.19 223.26 224.40 1,099,957 +1.16(+0.52%)
Feb 01, 2011 215.89 226.74 215.89 223.24 1,026,512 +1.54(+0.69%)
Jan 31, 2011 219.35 221.76 218.17 221.70 665,575 +1.54(+0.70%)
Jan 28, 2011 224.19 225.46 219.88 220.16 660,367 -3.97(-1.77%)
Jan 27, 2011 225.52 226.13 223.07 224.14 615,979 -1.00(-0.45%)
Jan 26, 2011 228.35 228.35 223.11 225.14 736,038 -1.28(-0.56%)
Jan 25, 2011 224.03 226.78 220.45 226.42 1,426,102 +2.38(+1.06%)
Jan 24, 2011 218.92 224.78 218.84 224.03 1,080,630 +5.13(+2.34%)
Jan 21, 2011 222.16 222.16 218.71 218.91 842,424 -1.47(-0.67%)
Jan 20, 2011 219.10 223.88 213.75 220.38 3,104,078 -0.24(-0.11%)
Jan 19, 2011 221.90 222.62 220.53 220.62 1,285,708 -2.13(-0.96%)
Jan 18, 2011 221.43 224.02 221.43 222.75 711,725 +0.68(+0.30%)
Jan 14, 2011 219.06 222.08 218.69 222.08 1,168,244 +3.19(+1.46%)
Jan 13, 2011 218.26 218.89 216.81 218.89 770,430 +0.64(+0.29%)
Jan 12, 2011 216.16 218.25 215.35 218.25 1,095,004 +3.22(+1.50%)
Jan 11, 2011 216.72 217.47 214.09 215.04 957,041 -0.75(-0.35%)
Jan 10, 2011 216.86 217.61 214.76 215.79 1,127,019 -0.83(-0.39%)
Jan 07, 2011 216.67 218.86 214.70 216.62 1,492,323 -0.03(-0.01%)
Jan 06, 2011 217.09 218.08 213.82 216.65 1,693,141 +0.92(+0.43%)
Jan 05, 2011 209.56 217.17 209.55 215.73 2,973,553 +6.17(+2.95%)
Jan 04, 2011 207.24 209.56 206.91 209.56 1,455,807 +2.67(+1.29%)
Jan 03, 2011 212.12 212.16 205.46 206.89 2,057,100 -3.05(-1.45%)
Dec 31, 2010 209.40 211.41 208.95 209.94 408,481 +0.37(+0.17%)
Dec 30, 2010 210.77 211.71 209.41 209.57 816,501 -1.63(-0.77%)
Dec 29, 2010 210.21 211.83 209.56 211.21 691,521 +0.88(+0.42%)
Dec 28, 2010 210.78 212.41 208.99 210.32 992,024 -0.12(-0.06%)
Dec 27, 2010 204.50 210.94 203.78 210.45 1,565,959 +5.95(+2.91%)
Dec 23, 2010 203.55 204.66 203.04 204.50 1,386,080 +0.84(+0.41%)
Dec 22, 2010 205.72 207.47 201.80 203.66 2,607,216 -2.23(-1.08%)
Dec 21, 2010 210.59 211.71 204.69 205.88 3,428,180 -3.52(-1.68%)
Dec 20, 2010 207.31 210.67 207.04 209.41 2,925,538 +2.14(+1.03%)
Dec 17, 2010 210.01 210.98 201.41 207.27 6,775,950 -2.09(-1.00%)
Dec 16, 2010 234.19 237.95 204.50 209.36 9,674,403 -24.10(-10.32%)
Dec 15, 2010 238.85 239.81 232.23 233.46 1,342,741 -4.59(-1.93%)
Dec 14, 2010 243.14 243.56 237.66 238.05 765,562 -4.90(-2.02%)
Dec 13, 2010 238.48 244.24 236.58 242.95 1,476,966 +4.30(+1.80%)
Dec 10, 2010 235.63 238.65 234.50 238.65 865,096 +3.32(+1.41%)
Dec 09, 2010 234.65 238.07 231.20 235.34 826,151 +0.54(+0.23%)
Dec 08, 2010 231.09 234.90 230.62 234.79 892,516 +3.62(+1.56%)
Dec 07, 2010 238.42 239.50 230.92 231.18 895,485 -5.98(-2.52%)
Dec 06, 2010 231.62 237.57 231.62 237.15 811,824 +3.82(+1.64%)
Dec 03, 2010 232.31 233.62 229.68 233.33 815,684 -0.10(-0.04%)
Dec 02, 2010 232.41 233.44 229.77 233.44 1,153,053 +0.94(+0.40%)
Dec 01, 2010 226.62 234.19 225.44 232.50 1,505,686 +10.45(+4.71%)
Nov 30, 2010 219.02 223.49 218.28 222.04 1,670,382 +1.38(+0.62%)
Nov 29, 2010 220.05 221.13 215.47 220.67 932,474 +0.38(+0.17%)
Nov 26, 2010 221.96 221.96 218.27 220.28 784,854 -2.47(-1.11%)
Nov 24, 2010 221.55 222.76 222.76 222.76 962,540 +2.00(+0.91%)
Nov 23, 2010 226.25 227.04 220.59 220.75 1,217,446 -7.27(-3.19%)
Nov 22, 2010 227.19 228.72 225.76 228.02 671,662 -0.44(-0.19%)
Nov 19, 2010 228.79 229.50 226.47 228.46 995,883 +1.30(+0.57%)
Nov 18, 2010 222.48 228.20 221.74 227.16 1,128,409 +7.42(+3.38%)
Nov 17, 2010 218.96 223.94 218.18 219.74 1,160,880 +1.41(+0.65%)
Nov 16, 2010 225.48 225.48 218.01 218.32 1,602,762 -9.25(-4.06%)
Nov 15, 2010 227.47 231.84 224.57 227.57 860,147 -0.22(-0.10%)
Nov 12, 2010 234.21 235.13 227.27 227.80 1,179,864 -8.34(-3.53%)
Nov 11, 2010 236.13 238.76 235.51 236.13 513,582 -1.41(-0.59%)
Nov 10, 2010 236.08 237.94 235.04 237.54 616,486 +1.92(+0.81%)
Nov 09, 2010 237.12 237.75 234.81 235.62 666,512 -1.16(-0.49%)
Nov 08, 2010 238.88 239.70 235.37 236.78 858,768 -3.31(-1.38%)
Nov 05, 2010 240.27 240.65 237.62 240.09 1,088,648 +1.31(+0.55%)
Nov 04, 2010 236.54 238.86 235.41 238.78 1,254,244 +2.87(+1.22%)
Nov 03, 2010 231.10 236.07 230.91 235.91 1,678,104 +5.48(+2.38%)
Nov 02, 2010 231.85 232.59 227.81 230.43 1,973,783 +6.55(+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.