Skip to main content

MasterCard (NY: MA )

482.04 +4.09 (+0.86%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 68.54 68.97 66.41 67.32 10,514,164 -0.81(-1.18%)
Oct 30, 2013 68.91 68.97 67.72 68.13 5,900,823 -0.63(-0.92%)
Oct 29, 2013 68.86 69.27 68.30 68.76 4,958,386 +0.23(+0.34%)
Oct 28, 2013 67.97 68.68 67.72 68.53 4,687,922 +0.58(+0.85%)
Oct 25, 2013 68.07 68.76 67.60 67.95 4,942,515 -0.09(-0.13%)
Oct 24, 2013 67.08 68.25 67.03 68.04 4,128,067 +1.29(+1.93%)
Oct 23, 2013 67.22 67.28 66.38 66.75 4,701,886 -0.72(-1.07%)
Oct 22, 2013 67.76 68.29 67.28 67.47 4,586,690 +0.08(+0.12%)
Oct 21, 2013 67.32 67.58 66.58 67.39 5,111,076 +0.25(+0.37%)
Oct 18, 2013 66.38 67.26 65.82 67.14 6,348,316 +0.99(+1.50%)
Oct 17, 2013 65.03 66.19 65.02 66.15 5,770,278 +0.86(+1.31%)
Oct 16, 2013 64.73 65.68 64.57 65.30 5,794,596 +0.86(+1.33%)
Oct 15, 2013 64.52 65.08 64.09 64.44 9,748,265 -0.25(-0.39%)
Oct 14, 2013 63.79 64.78 63.31 64.69 3,831,038 +0.46(+0.72%)
Oct 11, 2013 63.73 64.36 63.44 64.23 5,814,077 +0.52(+0.82%)
Oct 10, 2013 62.75 63.71 62.61 63.71 5,233,526 +2.01(+3.25%)
Oct 09, 2013 61.56 62.38 60.78 61.70 6,967,223 +0.32(+0.51%)
Oct 08, 2013 62.55 62.65 61.16 61.39 7,769,582 -1.15(-1.83%)
Oct 07, 2013 62.69 63.00 62.45 62.53 5,632,288 -0.63(-0.99%)
Oct 04, 2013 62.66 63.29 62.61 63.16 4,346,036 +0.40(+0.64%)
Oct 03, 2013 63.14 63.40 62.29 62.76 5,913,560 -0.68(-1.07%)
Oct 02, 2013 63.35 63.45 62.97 63.44 4,922,979 -0.14(-0.22%)
Oct 01, 2013 63.26 63.74 63.08 63.58 4,390,140 -0.38(-0.60%)
Sep 27, 2013 63.54 64.03 63.33 63.96 3,350,924 +0.40(+0.63%)
Sep 26, 2013 63.34 63.76 63.08 63.56 4,060,032 +0.53(+0.84%)
Sep 25, 2013 64.13 64.24 63.01 63.03 9,326,659 -1.26(-1.96%)
Sep 24, 2013 64.02 64.88 63.63 64.29 6,392,347 +0.22(+0.35%)
Sep 23, 2013 64.29 64.72 63.79 64.06 5,489,453 -0.26(-0.40%)
Sep 20, 2013 64.69 64.69 64.02 64.32 7,176,157 -0.06(-0.09%)
Sep 19, 2013 64.89 65.19 64.26 64.38 5,415,679 -0.12(-0.18%)
Sep 18, 2013 63.69 64.58 63.45 64.50 4,964,696 +0.79(+1.25%)
Sep 17, 2013 63.16 63.86 62.99 63.71 5,126,989 +0.77(+1.22%)
Sep 16, 2013 62.97 63.20 62.72 62.94 7,471,681 +0.43(+0.69%)
Sep 13, 2013 62.55 62.83 62.35 62.51 6,493,009 -0.10(-0.17%)
Sep 12, 2013 62.07 63.06 61.39 62.61 11,535,434 +0.85(+1.38%)
Sep 11, 2013 61.20 62.21 60.48 61.76 8,033,283 +0.65(+1.07%)
Sep 10, 2013 60.41 61.17 60.37 61.11 7,618,036 +1.04(+1.73%)
Sep 09, 2013 59.84 60.12 59.61 60.07 6,517,252 +0.35(+0.59%)
Sep 06, 2013 59.28 60.01 58.82 59.71 6,262,613 +0.71(+1.21%)
Sep 05, 2013 58.44 59.25 58.39 59.00 4,053,475 +0.53(+0.90%)
Sep 04, 2013 58.48 58.88 57.92 58.47 4,275,566 -0.00(-0.01%)
Sep 03, 2013 57.41 58.61 57.26 58.48 12,133,764 +1.63(+2.87%)
Aug 30, 2013 57.59 57.68 56.62 56.85 6,527,284 -0.61(-1.06%)
Aug 29, 2013 57.26 58.01 57.26 57.46 5,313,376 +0.18(+0.32%)
Aug 28, 2013 56.83 57.52 56.79 57.27 6,283,199 +0.25(+0.44%)
Aug 27, 2013 57.05 57.46 56.83 57.02 5,872,643 -0.68(-1.18%)
Aug 26, 2013 58.70 58.70 57.64 57.70 6,252,186 -1.03(-1.75%)
Aug 23, 2013 58.35 58.77 57.97 58.73 4,912,553 +0.47(+0.81%)
Aug 22, 2013 58.44 58.44 57.86 58.26 4,178,050 +0.17(+0.29%)
Aug 21, 2013 58.12 58.87 57.97 58.09 9,905,863 -0.29(-0.50%)
Aug 20, 2013 58.26 58.63 58.06 58.38 3,182,447 +0.24(+0.41%)
Aug 19, 2013 58.08 58.72 57.92 58.15 4,137,186 +0.16(+0.27%)
Aug 16, 2013 58.00 58.55 57.82 57.99 5,153,428 -0.05(-0.09%)
Aug 15, 2013 58.52 58.60 57.75 58.04 5,663,708 -1.05(-1.78%)
Aug 14, 2013 59.62 59.76 58.91 59.09 4,198,999 -0.31(-0.53%)
Aug 13, 2013 59.73 59.73 59.11 59.41 3,455,903 +0.24(+0.41%)
Aug 12, 2013 60.00 60.00 59.02 59.16 5,586,565 -0.68(-1.13%)
Aug 09, 2013 60.72 60.72 59.81 59.84 4,215,566 -0.74(-1.22%)
Aug 08, 2013 60.88 60.97 60.17 60.58 4,831,187 -0.04(-0.07%)
Aug 07, 2013 61.25 61.25 60.50 60.62 6,227,122 -0.72(-1.17%)
Aug 06, 2013 60.24 61.62 60.03 61.34 8,658,916 +1.08(+1.80%)
Aug 05, 2013 60.15 60.58 60.07 60.26 6,267,005 -0.29(-0.48%)
Aug 02, 2013 60.43 60.69 60.07 60.55 7,165,240 -0.08(-0.13%)
Aug 01, 2013 58.04 60.94 58.04 60.63 32,355,172 +3.36(+5.86%)
Jul 31, 2013 58.58 58.74 53.19 57.27 42,740,588 +0.86(+1.53%)
Jul 30, 2013 56.25 56.65 56.19 56.41 6,426,718 +0.41(+0.74%)
Jul 29, 2013 56.17 56.37 55.77 56.00 3,482,214 -0.11(-0.19%)
Jul 26, 2013 55.96 56.25 55.62 56.11 4,101,461 -0.08(-0.14%)
Jul 25, 2013 55.74 56.45 55.73 56.18 7,757,738 +0.75(+1.35%)
Jul 24, 2013 56.12 56.28 55.31 55.43 8,263,786 -0.66(-1.17%)
Jul 23, 2013 56.64 56.73 56.05 56.09 4,956,124 -0.43(-0.76%)
Jul 22, 2013 55.85 56.64 55.63 56.52 5,715,680 +0.87(+1.56%)
Jul 19, 2013 56.17 56.37 55.59 55.65 8,783,000 -0.34(-0.60%)
Jul 18, 2013 55.91 56.35 55.77 55.99 3,717,311 +0.47(+0.84%)
Jul 17, 2013 54.69 55.67 54.68 55.52 9,827,334 +0.20(+0.36%)
Jul 16, 2013 55.93 56.08 55.28 55.32 4,970,282 -0.57(-1.02%)
Jul 15, 2013 56.21 56.28 55.72 55.89 4,592,967 -0.28(-0.50%)
Jul 12, 2013 56.35 56.45 55.94 56.17 4,795,206 -0.20(-0.36%)
Jul 11, 2013 55.98 56.43 55.58 56.38 4,958,800 +0.95(+1.71%)
Jul 10, 2013 55.68 55.82 55.10 55.43 5,681,778 -0.25(-0.45%)
Jul 09, 2013 55.69 55.95 55.28 55.68 6,312,709 +0.40(+0.73%)
Jul 08, 2013 56.02 56.54 55.26 55.28 7,516,735 -0.54(-0.96%)
Jul 05, 2013 55.34 55.81 54.97 55.81 5,828,026 +0.89(+1.61%)
Jul 03, 2013 54.33 55.06 54.33 54.93 2,599,817 +0.29(+0.54%)
Jul 02, 2013 54.53 55.19 54.32 54.63 5,980,737 -0.01(-0.03%)
Jul 01, 2013 54.22 55.29 54.12 54.65 9,106,544 +0.82(+1.52%)
Jun 28, 2013 53.33 53.83 53.08 53.83 11,094,165 +0.36(+0.67%)
Jun 27, 2013 53.55 54.11 53.41 53.47 6,341,193 +0.06(+0.12%)
Jun 26, 2013 53.22 53.67 52.83 53.41 5,704,920 +0.51(+0.96%)
Jun 25, 2013 53.15 53.19 52.63 52.90 8,869,531 +0.19(+0.35%)
Jun 24, 2013 52.79 53.37 52.49 52.72 10,059,732 -1.00(-1.86%)
Jun 21, 2013 54.27 54.34 53.31 53.72 12,995,919 +0.05(+0.10%)
Jun 20, 2013 54.31 54.88 53.62 53.67 9,833,518 -1.28(-2.33%)
Jun 19, 2013 54.87 55.46 54.84 54.94 8,175,917 +0.18(+0.34%)
Jun 18, 2013 54.49 54.81 54.37 54.76 5,864,157 +0.58(+1.08%)
Jun 17, 2013 53.79 54.44 53.79 54.18 7,734,151 +0.66(+1.23%)
Jun 14, 2013 53.79 53.86 53.34 53.52 6,648,834 -0.24(-0.45%)
Jun 13, 2013 52.25 53.93 52.20 53.76 9,184,225 +1.47(+2.82%)
Jun 12, 2013 52.92 52.95 52.28 52.28 6,206,385 -0.23(-0.44%)
Jun 11, 2013 52.68 52.97 52.47 52.52 4,624,769 -0.50(-0.94%)
Jun 10, 2013 53.19 53.33 52.72 53.02 4,392,397 -0.04(-0.08%)
Jun 07, 2013 53.20 53.35 52.82 53.06 7,646,673 +0.12(+0.23%)
Jun 06, 2013 52.26 52.96 52.20 52.94 4,694,809 +0.50(+0.96%)
Jun 05, 2013 52.94 53.24 52.41 52.43 5,784,331 -0.81(-1.52%)
Jun 04, 2013 53.92 54.06 52.85 53.24 6,893,403 -0.72(-1.34%)
Jun 03, 2013 53.54 53.96 53.29 53.96 6,212,329 +0.53(+0.99%)
May 31, 2013 53.90 54.40 53.37 53.43 6,517,206 -0.55(-1.03%)
May 30, 2013 53.74 54.60 53.60 53.99 4,037,330 +0.30(+0.55%)
May 29, 2013 53.63 53.99 53.45 53.69 3,742,955 -0.26(-0.47%)
May 28, 2013 54.35 54.84 53.95 53.95 5,026,984 +0.40(+0.75%)
May 24, 2013 53.11 53.68 52.79 53.55 4,171,947 +0.16(+0.30%)
May 23, 2013 53.39 54.07 53.26 53.39 6,910,788 -0.65(-1.21%)
May 22, 2013 55.00 55.12 53.99 54.04 5,988,400 -0.76(-1.39%)
May 21, 2013 54.77 55.19 54.57 54.80 4,181,103 +0.14(+0.26%)
May 20, 2013 54.64 55.15 54.54 54.66 4,766,065 -0.13(-0.25%)
May 17, 2013 53.82 54.82 53.62 54.80 6,664,276 +1.37(+2.57%)
May 16, 2013 53.68 53.75 53.42 53.42 4,704,424 -0.40(-0.73%)
May 15, 2013 53.44 53.87 53.33 53.82 6,995,054 +1.74(+3.33%)
May 13, 2013 51.82 52.33 51.82 52.08 3,672,189 +0.07(+0.13%)
May 10, 2013 51.89 52.24 50.02 52.02 4,982,845 +0.30(+0.59%)
May 09, 2013 51.81 52.12 51.53 51.71 4,681,650 -0.17(-0.33%)
May 08, 2013 51.65 52.00 51.38 51.89 4,682,493 +0.23(+0.45%)
May 07, 2013 51.36 51.72 51.11 51.66 4,623,499 +0.33(+0.64%)
May 06, 2013 51.87 52.17 51.26 51.32 6,469,897 -0.55(-1.05%)
May 03, 2013 51.70 52.13 51.12 51.87 8,475,500 +0.75(+1.47%)
May 02, 2013 50.23 51.29 50.20 51.12 10,105,653 +0.54(+1.06%)
May 01, 2013 50.48 51.05 50.23 50.58 10,789,320 -1.23(-2.37%)
Apr 30, 2013 50.58 51.81 50.56 51.81 8,524,677 +1.30(+2.58%)
Apr 29, 2013 50.36 50.60 50.16 50.51 4,064,949 +0.34(+0.69%)
Apr 26, 2013 50.06 50.43 50.14 50.16 4,847,802 +0.02(+0.04%)
Apr 25, 2013 50.05 50.51 49.21 50.14 4,022,315 +0.29(+0.59%)
Apr 24, 2013 49.85 50.11 49.78 49.85 2,841,953 +0.10(+0.19%)
Apr 23, 2013 49.28 49.77 49.06 49.76 3,808,470 +0.83(+1.70%)
Apr 22, 2013 48.92 49.07 48.61 48.92 4,693,357 +0.01(+0.03%)
Apr 19, 2013 48.99 49.07 48.59 48.91 5,448,793 +0.09(+0.18%)
Apr 18, 2013 49.26 49.33 48.82 48.82 6,866,297 -0.45(-0.91%)
Apr 17, 2013 49.41 49.74 49.16 49.27 6,733,207 -0.55(-1.09%)
Apr 16, 2013 49.02 49.81 48.92 49.81 5,864,445 +0.92(+1.89%)
Apr 15, 2013 49.68 50.02 48.89 48.89 5,635,137 -1.06(-2.12%)
Apr 12, 2013 50.10 50.26 49.63 49.94 7,251,757 -0.77(-1.52%)
Apr 11, 2013 50.08 50.82 49.90 50.72 6,059,923 +0.64(+1.27%)
Apr 10, 2013 49.63 50.41 49.52 50.08 5,163,980 +0.64(+1.29%)
Apr 09, 2013 50.04 50.07 49.02 49.44 9,615,949 -0.63(-1.26%)
Apr 08, 2013 49.73 50.19 49.64 50.07 3,874,679 +0.26(+0.52%)
Apr 05, 2013 49.35 49.91 49.31 49.81 6,172,737 -0.19(-0.38%)
Apr 04, 2013 49.86 50.13 49.62 50.00 4,735,216 +0.09(+0.18%)
Apr 03, 2013 50.62 50.82 49.64 49.91 5,694,112 -0.69(-1.36%)
Apr 02, 2013 50.61 50.92 50.45 50.60 3,948,449 +0.31(+0.63%)
Apr 01, 2013 50.77 51.19 50.17 50.28 5,877,748 -0.37(-0.72%)
Mar 28, 2013 50.39 50.73 50.25 50.65 7,148,989 +0.29(+0.58%)
Mar 27, 2013 49.81 50.61 49.64 50.36 6,927,329 +0.24(+0.48%)
Mar 26, 2013 48.95 50.28 48.88 50.12 9,728,183 +1.45(+2.98%)
Mar 25, 2013 48.69 49.04 48.56 48.67 5,790,577 +0.23(+0.48%)
Mar 22, 2013 48.28 48.56 48.25 48.44 5,443,317 +0.33(+0.68%)
Mar 21, 2013 48.34 48.46 48.04 48.11 5,880,665 -0.43(-0.89%)
Mar 20, 2013 48.30 48.55 48.14 48.54 4,862,344 +0.66(+1.37%)
Mar 19, 2013 48.32 48.47 47.56 47.88 6,739,580 -0.32(-0.66%)
Mar 18, 2013 48.23 48.64 48.18 48.20 6,012,633 -0.41(-0.84%)
Mar 15, 2013 49.23 49.50 48.50 48.61 12,401,844 -0.73(-1.48%)
Mar 14, 2013 49.47 49.72 49.30 49.34 5,947,578 -0.03(-0.06%)
Mar 13, 2013 48.89 49.45 48.78 49.37 5,037,412 +0.40(+0.83%)
Mar 12, 2013 49.59 49.70 48.88 48.97 5,137,371 -0.72(-1.46%)
Mar 11, 2013 49.57 49.84 49.46 49.69 4,370,658 +0.16(+0.31%)
Mar 08, 2013 49.61 49.64 49.09 49.53 5,417,761 +0.24(+0.49%)
Mar 07, 2013 49.39 49.61 49.20 49.30 7,141,735 -0.09(-0.17%)
Mar 06, 2013 49.19 49.72 48.98 49.38 5,533,318 +0.05(+0.09%)
Mar 05, 2013 48.91 49.68 48.84 49.34 6,298,023 +0.53(+1.09%)
Mar 04, 2013 48.29 48.90 48.27 48.80 3,724,823 +0.29(+0.60%)
Mar 01, 2013 48.20 48.63 48.04 48.51 4,424,868 +0.04(+0.09%)
Feb 28, 2013 48.31 48.80 48.22 48.47 6,570,325 +0.25(+0.51%)
Feb 27, 2013 47.83 48.31 47.55 48.22 7,472,222 +0.51(+1.08%)
Feb 26, 2013 48.07 48.28 47.49 47.71 8,500,820 -1.32(-2.70%)
Feb 22, 2013 48.94 49.09 48.42 49.03 7,047,054 +0.40(+0.82%)
Feb 21, 2013 48.11 48.76 47.79 48.63 7,269,109 +0.63(+1.30%)
Feb 20, 2013 48.86 49.07 48.01 48.01 5,743,931 -0.93(-1.90%)
Feb 19, 2013 49.14 49.28 48.76 48.94 4,524,432 -0.03(-0.05%)
Feb 15, 2013 48.33 49.13 48.33 48.96 7,512,394 +0.09(+0.19%)
Feb 14, 2013 48.31 48.98 48.31 48.87 7,110,335 +0.28(+0.57%)
Feb 13, 2013 48.79 48.85 48.31 48.60 4,375,177 -0.04(-0.08%)
Feb 12, 2013 48.75 48.87 48.53 48.64 3,609,084 -0.11(-0.23%)
Feb 11, 2013 49.20 49.25 48.60 48.75 5,999,246 -0.34(-0.69%)
Feb 08, 2013 48.53 49.09 48.51 49.09 5,570,872 +0.46(+0.95%)
Feb 07, 2013 48.85 48.98 48.32 48.63 6,962,672 -0.37(-0.76%)
Feb 06, 2013 48.69 49.03 48.49 49.00 6,426,796 +0.87(+1.81%)
Feb 04, 2013 48.32 48.48 47.93 48.13 6,571,959 -0.42(-0.87%)
Feb 01, 2013 48.75 48.91 48.08 48.55 10,628,445 +0.03(+0.06%)
Jan 31, 2013 49.79 50.11 48.02 48.52 21,807,744 +0.22(+0.47%)
Jan 30, 2013 48.36 48.82 48.10 48.30 12,395,294 -0.23(-0.48%)
Jan 29, 2013 48.12 48.74 48.11 48.53 9,438,135 +0.41(+0.85%)
Jan 28, 2013 48.76 48.76 48.06 48.12 8,548,663 -0.50(-1.02%)
Jan 25, 2013 48.93 48.93 48.41 48.62 7,646,135 -0.27(-0.54%)
Jan 24, 2013 48.48 49.20 48.46 48.88 6,269,935 +0.44(+0.91%)
Jan 23, 2013 48.63 48.90 48.21 48.44 5,331,413 -0.21(-0.42%)
Jan 22, 2013 49.12 49.12 48.17 48.65 7,965,992 -0.12(-0.24%)
Jan 18, 2013 48.63 48.81 48.06 48.76 11,507,383 -0.22(-0.45%)
Jan 17, 2013 49.11 49.30 48.79 48.98 5,609,057 +0.19(+0.40%)
Jan 16, 2013 48.34 48.91 48.21 48.79 6,612,836 -0.14(-0.29%)
Jan 15, 2013 48.88 48.99 48.60 48.93 6,257,979 -0.07(-0.14%)
Jan 14, 2013 49.56 49.61 48.79 49.00 10,588,017 -0.48(-0.98%)
Jan 11, 2013 49.37 49.59 49.19 49.48 6,862,488 +0.10(+0.20%)
Jan 10, 2013 49.84 49.84 49.07 49.39 13,422,311 -0.44(-0.89%)
Jan 09, 2013 49.16 49.83 48.92 49.83 12,244,287 +1.36(+2.81%)
Jan 08, 2013 48.67 48.77 48.20 48.47 7,461,452 -0.16(-0.33%)
Jan 07, 2013 48.02 48.79 47.89 48.63 12,175,226 +0.83(+1.73%)
Jan 04, 2013 47.81 47.91 47.43 47.80 12,289,089 -0.00(-0.00%)
Jan 03, 2013 47.75 48.22 47.53 47.80 10,104,336 +0.07(+0.14%)
Jan 02, 2013 47.34 47.73 45.96 47.73 13,125,204 +1.78(+3.87%)
Dec 31, 2012 45.22 46.02 45.17 45.96 6,809,659 +0.77(+1.70%)
Dec 28, 2012 45.37 45.71 45.17 45.19 5,009,423 -0.45(-0.98%)
Dec 27, 2012 45.46 46.10 45.01 45.64 6,662,700 +0.16(+0.34%)
Dec 26, 2012 46.26 46.39 45.37 45.48 6,144,790 -0.82(-1.78%)
Dec 24, 2012 46.10 46.42 46.07 46.31 2,880,313 +0.14(+0.29%)
Dec 21, 2012 46.12 46.48 45.67 46.17 8,894,052 -0.46(-0.99%)
Dec 20, 2012 46.04 46.64 45.79 46.63 10,003,228 +0.85(+1.87%)
Dec 19, 2012 46.29 46.29 45.74 45.78 6,016,144 -0.33(-0.71%)
Dec 18, 2012 45.84 46.30 45.63 46.11 7,077,898 +0.33(+0.73%)
Dec 17, 2012 45.22 45.83 45.00 45.77 7,675,739 +0.66(+1.46%)
Dec 14, 2012 45.01 45.35 44.93 45.12 5,715,021 -0.20(-0.44%)
Dec 13, 2012 45.45 45.61 45.14 45.32 6,071,744 +0.09(+0.20%)
Dec 12, 2012 45.09 45.59 44.92 45.22 10,168,542 +0.18(+0.40%)
Dec 11, 2012 44.90 45.37 44.82 45.04 9,168,320 +0.18(+0.40%)
Dec 10, 2012 44.93 44.94 44.48 44.86 6,167,849 +0.33(+0.74%)
Dec 07, 2012 45.06 45.17 44.53 44.53 6,829,778 -0.45(-1.00%)
Dec 06, 2012 44.50 44.98 44.33 44.98 6,375,047 +0.27(+0.60%)
Dec 05, 2012 45.18 45.27 44.38 44.71 7,102,240 -0.51(-1.12%)
Dec 04, 2012 45.61 45.65 44.95 45.22 6,873,586 -0.49(-1.08%)
Nov 30, 2012 45.44 45.82 45.26 45.71 10,511,602 +0.23(+0.51%)
Nov 29, 2012 45.29 45.91 45.20 45.48 9,705,954 +0.44(+0.98%)
Nov 28, 2012 44.50 45.05 44.41 45.04 7,037,735 +0.28(+0.63%)
Nov 27, 2012 44.91 45.24 44.70 44.76 5,212,783 -0.14(-0.32%)
Nov 26, 2012 44.92 45.16 44.74 44.90 5,320,145 -0.11(-0.25%)
Nov 23, 2012 44.98 45.09 44.71 45.02 2,555,244 +0.17(+0.38%)
Nov 21, 2012 44.75 44.97 44.67 44.85 3,128,679 +0.17(+0.39%)
Nov 20, 2012 44.81 45.14 44.17 44.67 7,273,401 -0.10(-0.23%)
Nov 19, 2012 43.91 44.78 43.82 44.78 7,282,530 +1.32(+3.03%)
Nov 16, 2012 42.89 44.01 42.66 43.46 9,651,487 +0.70(+1.63%)
Nov 15, 2012 43.30 43.30 42.43 42.76 7,561,514 -0.58(-1.33%)
Nov 14, 2012 44.22 44.34 43.25 43.34 6,500,754 -0.74(-1.68%)
Nov 13, 2012 43.69 44.61 43.47 44.08 5,293,580 +0.11(+0.26%)
Nov 12, 2012 43.56 44.06 43.32 43.97 7,509,089 +0.50(+1.15%)
Nov 09, 2012 42.89 43.84 42.89 43.47 6,862,372 +0.27(+0.62%)
Nov 08, 2012 43.43 43.80 43.20 43.20 6,630,907 -0.27(-0.62%)
Nov 07, 2012 43.97 44.08 43.17 43.47 8,163,523 -0.66(-1.50%)
Nov 06, 2012 43.83 44.24 43.70 44.13 4,403,853 +0.57(+1.32%)
Nov 05, 2012 43.71 44.06 43.47 43.56 6,593,994 -0.36(-0.81%)
Nov 02, 2012 44.11 44.62 43.84 43.91 10,170,102 +0.07(+0.16%)
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.