Skip to main content

MasterCard (NY: MA )

482.09 +4.14 (+0.87%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2012 43.35 44.43 43.22 43.84 10,009,813 +0.73(+1.68%)
Oct 31, 2012 42.33 43.50 42.20 43.12 12,753,141 +0.74(+1.76%)
Oct 26, 2012 42.03 42.37 42.37 42.37 73,249,496 +0.34(+0.81%)
Oct 25, 2012 42.70 42.90 41.85 42.03 9,554,142 -0.48(-1.14%)
Oct 24, 2012 43.47 43.50 42.38 42.52 7,571,006 -0.50(-1.16%)
Oct 23, 2012 43.27 43.47 42.84 43.02 7,797,019 -0.95(-2.17%)
Oct 19, 2012 44.40 44.60 43.77 43.97 10,764,191 -0.54(-1.21%)
Oct 18, 2012 45.13 45.43 44.37 44.51 9,375,829 -0.67(-1.48%)
Oct 17, 2012 45.46 45.47 44.82 45.18 7,747,524 +0.37(+0.83%)
Oct 16, 2012 44.83 45.04 44.53 44.81 4,870,899 +0.30(+0.67%)
Oct 15, 2012 44.18 44.62 44.13 44.51 9,615,739 +0.23(+0.52%)
Oct 12, 2012 44.22 44.53 43.92 44.28 8,821,529 +0.07(+0.17%)
Oct 11, 2012 43.70 44.51 43.50 44.21 13,493,429 +0.98(+2.27%)
Oct 10, 2012 43.50 43.51 43.07 43.23 5,406,191 -0.26(-0.60%)
Oct 09, 2012 44.18 44.25 43.15 43.49 8,662,180 -0.66(-1.49%)
Oct 08, 2012 44.36 44.48 43.95 44.15 5,924,186 -0.31(-0.70%)
Oct 05, 2012 44.71 45.18 44.23 44.46 9,626,130 +0.06(+0.15%)
Oct 04, 2012 44.19 44.41 44.07 44.39 6,781,338 +0.10(+0.24%)
Oct 03, 2012 42.91 44.37 42.78 44.29 12,807,960 +1.51(+3.52%)
Oct 02, 2012 42.72 42.89 42.44 42.78 3,491,841 +0.07(+0.17%)
Oct 01, 2012 42.37 43.01 42.30 42.71 7,441,695 +0.51(+1.20%)
Sep 28, 2012 42.17 42.30 41.94 42.21 5,934,328 -0.06(-0.15%)
Sep 27, 2012 41.84 42.27 41.79 42.27 4,638,323 +0.59(+1.42%)
Sep 26, 2012 42.19 42.26 41.67 41.68 5,338,795 -0.53(-1.26%)
Sep 25, 2012 42.78 42.79 42.19 42.21 5,889,529 -0.35(-0.83%)
Sep 24, 2012 42.77 42.77 42.36 42.56 8,138,294 -0.40(-0.92%)
Sep 21, 2012 42.94 43.17 42.71 42.96 13,746,953 +0.50(+1.18%)
Sep 20, 2012 41.84 42.94 41.81 42.46 12,128,466 +0.21(+0.51%)
Sep 19, 2012 42.34 42.57 42.23 42.24 5,359,932 -0.10(-0.24%)
Sep 18, 2012 42.35 42.53 42.14 42.35 5,103,215 -0.05(-0.11%)
Sep 17, 2012 42.47 42.66 42.30 42.40 5,515,487 -0.06(-0.15%)
Sep 14, 2012 42.54 42.69 42.25 42.46 7,353,391 -0.10(-0.24%)
Sep 13, 2012 41.73 42.68 41.69 42.56 8,684,151 +0.83(+1.98%)
Sep 12, 2012 41.69 41.91 41.48 41.73 6,597,274 +0.33(+0.80%)
Sep 11, 2012 40.95 41.68 40.90 41.40 7,656,309 +0.50(+1.23%)
Sep 10, 2012 40.82 41.25 40.79 40.90 8,058,484 +0.12(+0.30%)
Sep 07, 2012 40.47 40.83 40.30 40.78 6,561,750 +0.34(+0.83%)
Sep 06, 2012 39.73 40.44 39.50 40.44 10,287,074 +0.98(+2.49%)
Sep 05, 2012 39.63 39.77 39.30 39.46 5,910,709 -0.21(-0.54%)
Sep 04, 2012 39.03 39.82 39.03 39.67 5,445,304 +0.14(+0.35%)
Aug 31, 2012 39.48 39.60 39.17 39.53 4,972,679 +0.18(+0.46%)
Aug 30, 2012 39.50 39.63 39.29 39.35 4,065,392 -0.46(-1.14%)
Aug 29, 2012 39.73 39.87 39.43 39.81 4,290,478 +0.22(+0.57%)
Aug 27, 2012 39.50 39.84 39.31 39.58 5,026,047 +0.09(+0.23%)
Aug 24, 2012 39.13 39.59 39.05 39.49 5,486,905 +0.39(+0.98%)
Aug 23, 2012 39.35 39.53 38.95 39.11 6,143,711 -0.27(-0.68%)
Aug 22, 2012 39.37 39.80 39.15 39.38 7,413,348 -0.20(-0.50%)
Aug 21, 2012 39.92 40.18 39.49 39.57 4,526,903 -0.36(-0.91%)
Aug 20, 2012 39.93 40.07 39.61 39.94 4,689,155 +0.04(+0.09%)
Aug 17, 2012 40.01 40.15 39.75 39.90 5,792,679 -0.16(-0.40%)
Aug 16, 2012 39.94 40.28 39.83 40.06 4,421,891 +0.13(+0.33%)
Aug 15, 2012 40.02 40.30 39.84 39.93 4,332,004 -0.09(-0.23%)
Aug 14, 2012 39.92 40.49 39.86 40.02 6,092,366 +0.23(+0.58%)
Aug 13, 2012 39.69 39.90 39.46 39.79 4,320,077 -0.04(-0.09%)
Aug 10, 2012 39.58 40.00 39.58 39.83 4,911,845 +0.01(+0.02%)
Aug 09, 2012 39.64 40.00 39.32 39.82 7,566,005 +0.14(+0.35%)
Aug 08, 2012 38.89 39.92 38.81 39.68 10,804,648 +0.75(+1.93%)
Aug 07, 2012 39.38 39.53 38.63 38.93 13,027,698 -0.32(-0.82%)
Aug 06, 2012 39.66 39.97 39.17 39.25 8,168,256 -0.40(-1.01%)
Aug 03, 2012 40.05 40.10 39.54 39.65 10,995,536 +0.07(+0.17%)
Aug 02, 2012 39.80 40.11 39.09 39.58 12,240,998 -0.35(-0.88%)
Aug 01, 2012 39.65 40.48 39.26 39.94 23,237,070 -0.88(-2.15%)
Jul 31, 2012 41.42 41.44 40.49 40.81 12,333,859 -0.43(-1.04%)
Jul 30, 2012 40.78 41.76 40.78 41.24 10,585,863 +0.41(+1.01%)
Jul 27, 2012 39.62 40.83 39.56 40.83 10,326,996 +1.21(+3.06%)
Jul 26, 2012 39.15 39.96 39.04 39.62 7,552,302 +1.07(+2.77%)
Jul 25, 2012 38.61 38.80 38.00 38.55 6,491,000 +0.23(+0.60%)
Jul 24, 2012 39.01 39.06 37.83 38.32 10,115,826 -0.57(-1.46%)
Jul 23, 2012 38.91 39.13 38.45 38.89 9,782,626 -0.67(-1.69%)
Jul 20, 2012 39.72 39.91 39.40 39.56 9,587,063 -0.45(-1.12%)
Jul 19, 2012 40.97 41.04 40.01 40.01 8,766,047 -0.83(-2.03%)
Jul 18, 2012 40.51 41.08 40.39 40.84 6,177,268 +0.11(+0.26%)
Jul 17, 2012 40.98 41.13 40.20 40.73 6,622,808 -0.11(-0.28%)
Jul 16, 2012 41.11 41.88 40.73 40.84 18,696,902 +0.68(+1.70%)
Jul 13, 2012 39.75 40.22 39.63 40.16 6,505,216 +0.50(+1.26%)
Jul 12, 2012 38.89 39.88 38.75 39.66 8,178,279 +0.41(+1.04%)
Jul 11, 2012 39.17 39.29 38.59 39.25 6,721,755 -0.03(-0.09%)
Jul 10, 2012 40.37 40.80 39.27 39.29 8,782,467 -1.03(-2.56%)
Jul 09, 2012 40.60 40.66 39.57 40.32 11,834,448 -0.97(-2.35%)
Jul 06, 2012 41.23 41.62 41.08 41.29 8,745,745 -0.23(-0.55%)
Jul 05, 2012 41.17 41.60 40.99 41.51 6,387,571 +0.24(+0.58%)
Jul 03, 2012 41.06 41.42 40.81 41.27 5,209,112 +0.17(+0.43%)
Jul 02, 2012 40.64 41.10 40.19 41.10 6,617,333 +0.91(+2.28%)
Jun 29, 2012 39.93 40.19 39.76 40.18 10,009,161 +0.82(+2.09%)
Jun 28, 2012 40.10 40.21 38.93 39.36 10,306,965 -0.99(-2.46%)
Jun 27, 2012 40.47 40.71 40.28 40.35 4,758,420 -0.03(-0.07%)
Jun 26, 2012 40.15 40.57 39.89 40.38 6,634,096 +0.35(+0.86%)
Jun 25, 2012 40.44 40.57 40.03 40.03 7,492,910 -0.61(-1.51%)
Jun 22, 2012 39.38 40.65 39.29 40.65 9,324,153 +1.30(+3.30%)
Jun 21, 2012 40.06 40.42 39.33 39.35 5,933,641 -0.71(-1.78%)
Jun 20, 2012 39.97 40.17 39.34 40.06 5,350,184 +0.12(+0.29%)
Jun 19, 2012 40.08 40.15 39.77 39.94 7,360,487 +0.18(+0.46%)
Jun 18, 2012 39.70 39.98 39.45 39.76 6,750,548 -0.10(-0.25%)
Jun 15, 2012 39.49 39.86 39.23 39.86 8,696,904 +0.71(+1.82%)
Jun 14, 2012 38.27 39.23 38.26 39.15 7,976,571 +0.87(+2.27%)
Jun 13, 2012 38.78 39.07 38.12 38.28 6,553,375 -0.75(-1.92%)
Jun 12, 2012 38.68 39.23 38.39 39.03 6,194,654 +0.37(+0.94%)
Jun 11, 2012 39.28 39.35 38.63 38.66 6,320,065 -0.25(-0.65%)
Jun 08, 2012 38.53 38.92 38.39 38.91 7,964,101 +0.08(+0.20%)
Jun 07, 2012 39.66 39.71 38.67 38.84 10,102,117 -0.40(-1.02%)
Jun 06, 2012 38.73 39.23 38.56 39.23 10,417,914 +1.10(+2.89%)
Jun 05, 2012 37.46 38.28 37.39 38.13 10,374,616 +0.74(+1.98%)
Jun 04, 2012 36.59 37.51 36.44 37.39 10,347,191 +0.79(+2.16%)
Jun 01, 2012 37.24 37.30 36.42 36.60 12,026,583 -1.38(-3.62%)
May 31, 2012 38.52 38.58 37.28 37.98 11,411,912 -0.47(-1.23%)
May 30, 2012 38.39 38.83 38.24 38.45 7,217,104 -0.42(-1.07%)
May 29, 2012 38.99 39.21 38.60 38.87 4,985,875 +0.20(+0.51%)
May 25, 2012 38.91 39.42 38.50 38.67 7,436,391 -0.55(-1.40%)
May 24, 2012 39.24 40.06 38.87 39.22 11,570,999 +0.26(+0.66%)
May 23, 2012 38.41 38.97 37.98 38.96 9,368,704 +0.34(+0.88%)
May 22, 2012 38.32 39.08 38.14 38.62 13,186,187 +0.27(+0.70%)
May 21, 2012 36.99 38.38 36.83 38.36 13,712,205 +1.50(+4.06%)
May 18, 2012 37.56 37.80 36.86 36.86 11,895,552 -0.38(-1.01%)
May 17, 2012 38.66 38.66 37.23 37.24 12,864,256 -1.01(-2.64%)
May 16, 2012 39.13 39.28 38.18 38.24 13,862,204 -0.48(-1.23%)
May 15, 2012 38.74 39.23 38.62 38.72 7,244,892 +0.00(+0.01%)
May 14, 2012 39.07 39.33 38.72 38.72 13,019,714 -0.74(-1.88%)
May 11, 2012 39.24 39.95 39.14 39.46 8,446,596 -0.05(-0.14%)
May 10, 2012 39.78 40.11 39.08 39.52 12,368,135 +0.01(+0.04%)
May 09, 2012 39.78 40.36 39.33 39.50 10,699,137 -0.82(-2.04%)
May 08, 2012 40.55 40.75 39.52 40.32 11,133,527 -0.42(-1.03%)
May 07, 2012 40.61 41.37 40.61 40.74 11,553,241 -0.33(-0.81%)
May 04, 2012 40.82 41.28 40.53 41.08 15,752,095 -0.26(-0.62%)
May 03, 2012 42.32 42.48 41.08 41.33 16,180,052 -0.84(-2.00%)
May 02, 2012 41.73 42.81 41.11 42.17 23,172,688 -0.42(-0.98%)
May 01, 2012 42.59 43.63 42.38 42.59 18,820,108 +0.34(+0.80%)
Apr 30, 2012 42.92 43.00 42.16 42.25 10,482,782 -0.50(-1.16%)
Apr 27, 2012 42.80 43.19 42.55 42.75 11,612,500 +0.34(+0.79%)
Apr 26, 2012 41.52 42.65 41.52 42.41 11,139,960 +0.83(+2.00%)
Apr 25, 2012 40.61 41.58 40.33 41.58 10,469,584 +1.38(+3.43%)
Apr 24, 2012 40.19 40.72 39.86 40.20 6,983,494 +0.00(+0.01%)
Apr 23, 2012 40.73 40.87 39.31 40.20 13,223,770 -0.95(-2.31%)
Apr 20, 2012 41.11 41.41 40.87 41.15 9,710,127 +0.34(+0.83%)
Apr 19, 2012 40.84 41.18 40.39 40.81 7,364,512 +0.01(+0.03%)
Apr 18, 2012 40.85 41.20 40.73 40.80 5,574,673 -0.16(-0.39%)
Apr 17, 2012 40.62 41.03 40.59 40.96 5,599,978 +0.54(+1.33%)
Apr 16, 2012 41.19 41.24 40.08 40.42 8,227,394 -0.73(-1.77%)
Apr 13, 2012 40.51 41.46 40.26 41.15 11,326,717 +0.61(+1.49%)
Apr 12, 2012 40.22 40.57 40.14 40.54 5,678,772 +0.37(+0.92%)
Apr 11, 2012 40.13 40.40 39.91 40.17 6,155,894 +0.50(+1.25%)
Apr 10, 2012 41.04 41.19 39.63 39.68 13,500,100 -1.36(-3.31%)
Apr 09, 2012 40.45 41.37 40.37 41.04 9,177,740 -0.05(-0.13%)
Apr 05, 2012 40.22 41.31 40.05 41.09 9,105,026 +0.83(+2.07%)
Apr 04, 2012 40.58 40.78 39.81 40.26 10,512,476 -0.63(-1.55%)
Apr 03, 2012 40.30 41.13 40.05 40.89 12,345,537 +0.56(+1.38%)
Apr 02, 2012 39.38 40.55 39.12 40.33 9,580,412 +1.07(+2.74%)
Mar 30, 2012 40.02 40.02 39.21 39.26 10,904,430 -0.72(-1.79%)
Mar 29, 2012 39.64 39.99 39.36 39.98 5,447,748 +0.07(+0.16%)
Mar 28, 2012 40.50 40.59 39.66 39.91 7,322,814 -0.29(-0.73%)
Mar 27, 2012 40.66 40.69 40.20 40.20 7,808,885 -0.47(-1.15%)
Mar 26, 2012 39.89 40.85 39.68 40.67 11,203,819 +1.09(+2.75%)
Mar 23, 2012 38.86 39.80 38.86 39.58 7,116,058 +0.67(+1.72%)
Mar 22, 2012 38.97 39.33 38.74 38.91 6,753,696 -0.10(-0.26%)
Mar 21, 2012 39.21 39.49 39.01 39.02 6,421,507 -0.10(-0.25%)
Mar 20, 2012 39.51 39.58 38.99 39.11 6,381,275 -0.57(-1.44%)
Mar 19, 2012 39.19 39.97 39.14 39.69 8,580,891 +0.46(+1.17%)
Mar 16, 2012 39.09 39.34 39.03 39.23 8,150,520 +0.06(+0.15%)
Mar 15, 2012 39.34 39.49 39.02 39.17 6,306,454 -0.17(-0.44%)
Mar 14, 2012 39.44 39.78 39.08 39.34 6,613,845 -0.17(-0.43%)
Mar 13, 2012 39.40 39.52 38.91 39.51 8,062,642 +0.31(+0.80%)
Mar 12, 2012 39.03 39.55 38.98 39.20 6,922,243 +0.03(+0.08%)
Mar 09, 2012 39.04 39.31 38.79 39.16 7,876,432 +0.21(+0.54%)
Mar 08, 2012 38.69 39.11 38.61 38.95 7,599,762 +0.52(+1.34%)
Mar 07, 2012 38.40 38.74 38.34 38.44 8,990,331 +0.32(+0.83%)
Mar 06, 2012 38.37 38.48 37.93 38.12 10,000,703 -0.87(-2.22%)
Mar 05, 2012 38.70 39.14 38.54 38.99 8,909,180 +0.45(+1.17%)
Mar 02, 2012 38.88 39.16 38.53 38.54 10,340,550 -0.71(-1.82%)
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.