Skip to main content

MasterCard (NY: MA )

480.68 +2.73 (+0.57%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 112.42 112.98 111.73 111.97 3,673,370 -0.75(-0.67%)
Apr 27, 2017 112.15 112.92 111.78 112.72 3,480,867 +0.89(+0.80%)
Apr 26, 2017 111.71 112.20 111.61 111.83 2,288,260 +0.04(+0.03%)
Apr 25, 2017 112.00 112.12 111.56 111.79 2,985,276 +0.41(+0.37%)
Apr 24, 2017 111.47 111.65 110.70 111.37 3,332,557 +1.38(+1.25%)
Apr 21, 2017 110.51 111.29 109.75 110.00 4,225,343 -0.31(-0.28%)
Apr 20, 2017 108.68 110.60 108.46 110.31 3,593,226 +2.21(+2.05%)
Apr 19, 2017 108.28 108.93 107.93 108.09 2,329,523 -0.22(-0.20%)
Apr 18, 2017 108.28 108.94 107.91 108.31 2,224,107 -0.14(-0.13%)
Apr 17, 2017 107.59 108.53 107.36 108.46 1,798,827 +1.40(+1.30%)
Apr 13, 2017 107.07 108.00 106.86 107.06 2,794,875 -0.24(-0.22%)
Apr 12, 2017 107.48 108.10 107.19 107.30 2,754,121 -0.62(-0.57%)
Apr 11, 2017 107.72 108.36 107.30 107.92 2,125,207 -0.20(-0.19%)
Apr 10, 2017 108.09 108.84 108.09 108.12 1,935,146 +0.08(+0.07%)
Apr 07, 2017 107.99 108.53 107.70 108.04 2,072,578 -0.18(-0.17%)
Apr 06, 2017 107.88 108.40 107.53 108.23 2,325,761 +0.35(+0.32%)
Apr 05, 2017 108.05 108.95 107.72 107.88 2,583,106 +0.19(+0.18%)
Apr 04, 2017 107.82 108.42 107.50 107.69 2,258,385 -0.14(-0.13%)
Apr 03, 2017 108.27 108.53 106.99 107.83 3,299,709 -0.22(-0.20%)
Mar 31, 2017 108.20 108.73 108.02 108.05 2,610,178 -0.19(-0.18%)
Mar 30, 2017 107.60 108.27 107.19 108.25 2,113,160 +0.59(+0.54%)
Mar 29, 2017 107.63 107.91 107.14 107.66 1,856,774 -0.39(-0.36%)
Mar 28, 2017 107.42 108.32 107.09 108.05 3,108,212 +0.51(+0.47%)
Mar 27, 2017 106.35 107.89 106.00 107.54 2,835,567 -0.04(-0.04%)
Mar 24, 2017 107.57 108.05 107.28 107.58 3,353,644 +0.36(+0.34%)
Mar 23, 2017 106.94 108.03 106.90 107.22 3,234,032 +0.14(+0.13%)
Mar 22, 2017 106.63 107.52 106.44 107.07 2,681,556 +0.71(+0.67%)
Mar 21, 2017 108.00 108.34 106.09 106.36 3,886,645 -1.63(-1.51%)
Mar 20, 2017 108.39 108.55 107.46 108.00 2,534,975 -0.40(-0.37%)
Mar 17, 2017 108.42 109.04 108.33 108.40 4,287,634 +0.15(+0.14%)
Mar 16, 2017 107.71 108.53 107.20 108.25 2,858,724 +0.62(+0.58%)
Mar 15, 2017 106.70 108.00 106.15 107.62 3,440,649 +1.47(+1.38%)
Mar 14, 2017 106.96 107.09 105.81 106.15 3,009,623 -1.00(-0.93%)
Mar 13, 2017 106.92 107.41 106.77 107.15 3,250,645 +0.31(+0.29%)
Mar 10, 2017 107.07 107.17 106.27 106.84 2,847,197 +0.40(+0.38%)
Mar 09, 2017 106.72 107.00 106.30 106.44 3,325,988 -0.18(-0.17%)
Mar 08, 2017 106.92 107.07 106.44 106.62 2,451,725 +0.02(+0.02%)
Mar 07, 2017 107.00 107.31 106.39 106.60 2,575,401 -0.38(-0.36%)
Mar 06, 2017 106.78 107.40 106.65 106.99 2,264,759 -0.36(-0.34%)
Mar 03, 2017 106.92 107.45 106.60 107.35 3,058,440 +0.39(+0.37%)
Mar 02, 2017 107.79 107.88 106.93 106.96 2,801,095 -0.94(-0.87%)
Mar 01, 2017 107.04 108.48 106.43 107.90 3,350,157 +1.78(+1.67%)
Feb 28, 2017 106.16 106.52 105.67 106.12 3,504,846 -0.11(-0.10%)
Feb 27, 2017 106.06 106.63 105.45 106.23 2,458,258 -0.41(-0.39%)
Feb 24, 2017 106.20 106.64 105.87 106.64 2,572,776 +0.25(+0.23%)
Feb 23, 2017 105.52 106.40 105.30 106.39 4,332,425 +1.25(+1.19%)
Feb 22, 2017 105.49 106.07 104.87 105.14 3,173,964 -0.69(-0.65%)
Feb 21, 2017 105.15 105.91 105.05 105.83 3,244,685 +0.71(+0.68%)
Feb 17, 2017 105.12 105.12 105.12 0 +0.11(+0.11%)
Feb 16, 2017 105.44 105.87 104.61 105.01 2,234,932 -0.35(-0.33%)
Feb 15, 2017 104.72 105.74 104.50 105.35 3,039,614 +0.75(+0.72%)
Feb 14, 2017 103.77 104.92 103.53 104.60 2,431,776 +0.58(+0.55%)
Feb 13, 2017 103.47 104.08 103.32 104.03 2,432,828 +0.97(+0.94%)
Feb 10, 2017 103.33 103.41 102.99 103.06 2,163,817 -0.03(-0.03%)
Feb 09, 2017 102.53 103.32 102.32 103.09 2,788,978 +0.56(+0.54%)
Feb 08, 2017 102.36 102.70 101.64 102.53 3,116,025 +0.12(+0.11%)
Feb 07, 2017 102.80 102.94 101.88 102.41 3,335,627 +0.01(+0.01%)
Feb 06, 2017 102.39 102.43 101.54 102.40 3,585,696 +0.01(+0.01%)
Feb 03, 2017 102.14 103.32 101.45 102.39 7,424,171 +1.38(+1.37%)
Feb 02, 2017 100.80 101.35 100.50 101.01 4,279,213 +0.13(+0.13%)
Feb 01, 2017 102.44 102.56 99.92 100.88 6,400,795 -1.28(-1.25%)
Jan 31, 2017 101.81 102.89 101.37 102.15 6,734,638 -2.85(-2.72%)
Jan 30, 2017 105.07 105.26 103.85 105.01 4,475,318 -0.52(-0.49%)
Jan 27, 2017 105.27 105.53 104.64 105.53 2,697,540 +0.44(+0.42%)
Jan 26, 2017 105.65 105.99 104.72 105.08 2,672,650 -0.78(-0.73%)
Jan 25, 2017 106.31 106.71 105.10 105.86 4,005,534 +0.26(+0.25%)
Jan 24, 2017 105.50 105.81 104.89 105.60 3,018,170 +0.28(+0.26%)
Jan 23, 2017 105.35 105.66 104.84 105.32 3,825,982 -0.32(-0.30%)
Jan 20, 2017 104.95 105.68 104.63 105.64 4,343,952 +1.37(+1.32%)
Jan 19, 2017 104.56 105.07 104.08 104.27 1,963,025 -0.12(-0.12%)
Jan 18, 2017 104.44 104.93 103.67 104.39 2,761,003 +0.25(+0.24%)
Jan 17, 2017 103.98 104.58 103.38 104.14 3,016,676 -0.29(-0.28%)
Jan 13, 2017 104.43 104.43 104.43 0 -0.01(-0.01%)
Jan 12, 2017 103.44 104.58 103.09 104.44 3,423,575 +0.86(+0.83%)
Jan 11, 2017 102.84 103.60 102.63 103.58 2,601,397 +0.47(+0.46%)
Jan 10, 2017 103.33 104.31 102.72 103.11 3,291,214 -0.22(-0.21%)
Jan 09, 2017 103.53 103.90 103.09 103.33 2,601,956 -0.20(-0.20%)
Jan 06, 2017 103.11 103.86 102.67 103.53 3,169,437 +0.74(+0.72%)
Jan 05, 2017 102.85 103.90 102.28 102.79 3,395,494 +0.79(+0.77%)
Jan 04, 2017 100.99 102.34 100.53 102.00 3,440,812 +0.96(+0.95%)
Jan 03, 2017 100.10 101.57 99.81 101.04 4,913,718 +2.05(+2.07%)
Dec 30, 2016 98.99 98.99 98.99 0 -0.50(-0.50%)
Dec 29, 2016 99.53 100.06 99.17 99.49 2,981,619 +0.09(+0.09%)
Dec 28, 2016 100.38 100.46 99.27 99.40 2,662,131 -1.07(-1.07%)
Dec 27, 2016 100.57 101.28 100.38 100.48 2,252,362 +0.09(+0.09%)
Dec 23, 2016 100.39 100.39 100.39 0 +0.38(+0.38%)
Dec 22, 2016 100.12 100.44 98.90 100.01 2,570,625 +0.13(+0.13%)
Dec 21, 2016 100.17 100.64 99.61 99.87 2,036,728 -0.35(-0.35%)
Dec 20, 2016 99.76 100.25 98.89 100.23 2,455,714 +0.96(+0.97%)
Dec 19, 2016 99.42 99.90 99.18 99.27 3,109,233 +0.11(+0.11%)
Dec 16, 2016 100.50 100.50 98.80 99.16 4,860,246 -0.88(-0.88%)
Dec 15, 2016 100.12 101.35 99.71 100.04 3,936,956 +1.03(+1.04%)
Dec 14, 2016 98.66 100.51 98.66 99.02 3,667,065 -0.04(-0.04%)
Dec 13, 2016 99.30 100.28 98.69 99.06 4,411,312 +0.04(+0.04%)
Dec 12, 2016 100.03 100.09 98.90 99.02 3,991,343 -1.08(-1.08%)
Dec 09, 2016 100.48 100.76 99.71 100.10 2,650,388 -0.39(-0.39%)
Dec 08, 2016 100.84 101.14 99.57 100.50 3,154,887 -0.41(-0.41%)
Dec 07, 2016 98.77 101.21 98.39 100.91 5,656,408 +3.12(+3.19%)
Dec 06, 2016 99.54 99.69 97.60 97.79 5,189,309 -1.49(-1.50%)
Dec 05, 2016 97.67 99.39 97.60 99.28 5,661,710 +2.35(+2.42%)
Dec 02, 2016 96.11 96.96 95.70 96.93 4,152,467 +0.88(+0.92%)
Dec 01, 2016 98.11 98.35 95.40 96.05 5,686,745 -1.94(-1.98%)
Nov 30, 2016 99.27 99.98 97.20 97.98 7,185,432 -1.55(-1.56%)
Nov 29, 2016 99.40 100.06 99.07 99.54 3,501,076 +0.44(+0.45%)
Nov 28, 2016 101.07 101.07 98.80 99.10 5,578,758 -2.27(-2.24%)
Nov 25, 2016 100.30 101.37 100.22 101.37 1,634,326 +1.12(+1.12%)
Nov 23, 2016 100.25 100.25 100.25 0 -1.31(-1.29%)
Nov 22, 2016 101.63 101.75 100.42 101.56 4,766,836 -0.01(-0.01%)
Nov 21, 2016 100.46 101.63 100.37 101.57 2,764,761 +1.11(+1.11%)
Nov 18, 2016 100.33 100.76 100.00 100.46 3,415,924 +0.32(+0.32%)
Nov 17, 2016 100.09 100.91 99.46 100.14 3,230,104 +0.43(+0.43%)
Nov 16, 2016 98.20 99.71 98.20 99.71 4,764,495 +1.46(+1.48%)
Nov 15, 2016 97.20 98.74 97.20 98.25 4,832,490 +1.28(+1.32%)
Nov 14, 2016 100.69 100.76 96.22 96.97 7,411,585 -3.34(-3.33%)
Nov 11, 2016 99.57 100.72 99.38 100.30 3,442,374 +0.11(+0.11%)
Nov 10, 2016 102.26 102.72 98.22 100.19 6,867,639 -1.62(-1.59%)
Nov 09, 2016 100.58 102.06 99.57 101.81 4,980,355 +0.47(+0.46%)
Nov 08, 2016 101.38 102.08 101.18 101.34 2,987,399 -0.25(-0.25%)
Nov 07, 2016 100.27 101.66 100.22 101.59 3,199,337 +2.81(+2.84%)
Nov 04, 2016 99.61 100.12 98.78 98.78 3,199,163 -0.72(-0.72%)
Nov 03, 2016 99.25 100.15 99.24 99.50 3,261,924 -0.21(-0.21%)
Nov 02, 2016 99.98 100.67 99.71 99.71 3,679,158 -0.92(-0.91%)
Nov 01, 2016 102.58 102.70 100.47 100.63 7,380,927 -1.97(-1.92%)
Oct 31, 2016 102.97 104.44 102.08 102.60 6,070,442 +0.11(+0.11%)
Oct 28, 2016 100.72 103.38 100.29 102.49 9,682,324 +3.16(+3.19%)
Oct 27, 2016 98.93 100.00 98.93 99.33 5,314,370 +0.36(+0.37%)
Oct 26, 2016 98.33 99.19 98.30 98.96 3,500,427 +0.33(+0.33%)
Oct 25, 2016 98.98 98.07 98.63 5,078,908 -0.30(-0.30%)
Oct 24, 2016 98.89 99.63 98.71 98.93 2,676,061 +0.33(+0.33%)
Oct 21, 2016 97.92 98.75 97.75 98.61 3,148,756 +0.29(+0.29%)
Oct 20, 2016 98.55 99.10 98.13 98.32 3,072,098 -0.17(-0.18%)
Oct 19, 2016 97.60 98.61 97.44 98.49 3,447,501 +0.96(+0.98%)
Oct 18, 2016 97.58 97.91 96.89 97.53 2,737,431 +0.84(+0.87%)
Oct 17, 2016 96.79 97.08 96.47 96.69 2,060,524 -0.03(-0.03%)
Oct 14, 2016 96.93 97.98 96.65 96.72 3,421,624 +0.22(+0.23%)
Oct 13, 2016 96.59 97.30 95.66 96.50 3,814,765 -0.68(-0.70%)
Oct 12, 2016 97.37 97.70 96.88 97.18 3,617,058 +0.01(+0.01%)
Oct 11, 2016 98.31 98.40 96.66 97.17 3,559,727 -1.25(-1.27%)
Oct 10, 2016 98.46 99.10 98.32 98.41 2,478,823 +0.38(+0.39%)
Oct 07, 2016 98.80 99.22 97.77 98.03 4,407,432 -0.66(-0.67%)
Oct 06, 2016 98.17 98.91 97.81 98.69 4,042,430 +0.52(+0.53%)
Oct 05, 2016 97.14 98.43 97.14 98.17 3,930,509 +1.31(+1.36%)
Oct 04, 2016 97.64 97.81 96.69 96.86 3,011,593 -0.63(-0.65%)
Oct 03, 2016 97.02 97.97 96.88 97.49 3,857,972 +0.11(+0.11%)
Sep 30, 2016 96.44 97.83 96.34 97.39 4,368,339 +1.11(+1.15%)
Sep 29, 2016 97.21 97.90 96.26 96.28 3,144,466 -0.86(-0.89%)
Sep 28, 2016 97.06 97.21 96.49 97.14 3,792,277 +0.06(+0.06%)
Sep 27, 2016 96.65 97.27 96.23 97.08 3,701,273 +0.28(+0.29%)
Sep 26, 2016 96.48 97.44 96.41 96.80 3,625,034 -0.48(-0.49%)
Sep 23, 2016 97.53 97.70 96.89 97.28 2,883,604 -0.44(-0.45%)
Sep 22, 2016 97.20 97.83 97.14 97.72 3,543,134 +0.82(+0.85%)
Sep 21, 2016 96.47 96.95 95.67 96.90 3,398,287 +0.74(+0.77%)
Sep 20, 2016 95.93 96.57 95.70 96.16 4,022,621 +0.78(+0.81%)
Sep 19, 2016 95.65 96.07 95.14 95.39 3,194,438 +0.31(+0.32%)
Sep 16, 2016 94.78 95.40 94.35 95.08 4,701,270 -0.11(-0.11%)
Sep 15, 2016 94.33 95.52 94.21 95.19 3,648,086 +0.73(+0.77%)
Sep 14, 2016 95.06 95.34 94.14 94.46 4,598,020 -0.65(-0.68%)
Sep 13, 2016 95.07 95.75 94.72 95.11 4,945,196 -0.69(-0.72%)
Sep 12, 2016 93.34 96.00 93.29 95.80 4,456,212 +1.88(+2.00%)
Sep 09, 2016 94.81 95.39 93.92 93.92 5,704,093 -1.75(-1.83%)
Sep 08, 2016 95.17 96.33 95.11 95.67 4,812,653 +0.39(+0.41%)
Sep 07, 2016 94.25 95.31 94.03 95.28 4,387,078 +0.75(+0.79%)
Sep 06, 2016 93.60 94.65 93.48 94.54 4,053,822 +0.86(+0.92%)
Sep 02, 2016 93.21 93.67 93.67 93.67 2,688,158 +0.26(+0.28%)
Sep 01, 2016 92.51 93.49 92.35 93.42 4,386,923 +0.95(+1.02%)
Aug 31, 2016 92.64 92.91 91.99 92.47 3,656,818 -0.44(-0.47%)
Aug 30, 2016 92.62 93.00 92.19 92.91 2,753,422 +0.30(+0.32%)
Aug 29, 2016 92.30 92.68 92.09 92.61 2,706,772 +0.30(+0.32%)
Aug 26, 2016 91.71 92.82 91.65 92.32 3,263,597 +0.84(+0.92%)
Aug 25, 2016 91.36 91.68 91.22 91.47 2,072,074 +0.06(+0.06%)
Aug 24, 2016 92.14 92.31 91.28 91.42 2,098,415 -0.73(-0.79%)
Aug 23, 2016 91.87 92.59 91.86 92.14 3,239,420 +0.48(+0.52%)
Aug 22, 2016 91.09 91.81 90.91 91.67 2,498,898 +0.55(+0.60%)
Aug 19, 2016 91.08 91.19 90.34 91.12 3,230,194 -0.05(-0.05%)
Aug 18, 2016 91.20 91.74 90.98 91.17 3,275,664 -0.31(-0.33%)
Aug 17, 2016 91.67 91.93 90.94 91.47 4,237,118 -0.03(-0.03%)
Aug 16, 2016 92.06 92.11 91.35 91.50 2,995,208 -0.78(-0.85%)
Aug 15, 2016 92.16 92.40 91.93 92.29 2,174,944 +0.31(+0.33%)
Aug 12, 2016 91.83 92.25 91.40 91.98 2,078,066 -0.39(-0.42%)
Aug 11, 2016 92.34 92.75 92.03 92.37 3,104,828 +0.23(+0.25%)
Aug 10, 2016 92.56 92.65 92.09 92.14 2,094,902 -0.39(-0.42%)
Aug 09, 2016 92.47 92.96 92.39 92.54 2,024,279 -0.08(-0.08%)
Aug 08, 2016 92.82 92.92 92.47 92.61 3,002,304 -0.10(-0.10%)
Aug 05, 2016 92.14 92.77 91.95 92.71 2,750,629 +0.93(+1.01%)
Aug 04, 2016 91.00 91.91 90.72 91.78 3,004,983 +0.79(+0.87%)
Aug 03, 2016 90.98 91.34 90.70 90.99 3,141,390 -0.16(-0.18%)
Aug 02, 2016 90.94 91.28 90.43 91.15 4,126,235 +0.17(+0.19%)
Aug 01, 2016 91.13 91.36 90.38 90.98 3,670,103 -0.16(-0.18%)
Jul 29, 2016 91.93 91.96 91.02 91.14 4,560,480 -0.74(-0.80%)
Jul 28, 2016 90.91 92.34 90.49 91.88 5,443,739 +2.16(+2.41%)
Jul 27, 2016 89.50 90.24 88.76 89.71 5,952,341 +0.31(+0.34%)
Jul 26, 2016 88.78 89.64 88.76 89.41 4,670,694 +0.41(+0.46%)
Jul 25, 2016 89.57 89.57 88.56 89.00 3,943,276 -0.63(-0.70%)
Jul 22, 2016 88.67 89.63 88.14 89.63 4,543,853 +1.15(+1.30%)
Jul 21, 2016 89.00 89.64 88.06 88.48 4,539,277 -0.80(-0.90%)
Jul 20, 2016 88.57 89.41 88.18 89.28 3,964,823 +0.88(+1.00%)
Jul 19, 2016 87.28 88.43 87.28 88.40 3,577,833 +0.75(+0.85%)
Jul 18, 2016 87.25 87.69 86.93 87.66 3,559,670 +0.64(+0.74%)
Jul 15, 2016 88.07 88.07 86.81 87.01 3,409,259 -0.50(-0.57%)
Jul 14, 2016 87.39 87.70 86.61 87.51 4,431,494 +1.06(+1.23%)
Jul 13, 2016 86.56 86.66 85.78 86.45 4,177,136 +0.33(+0.38%)
Jul 12, 2016 85.24 86.20 85.04 86.12 6,397,354 +1.20(+1.41%)
Jul 11, 2016 85.22 85.46 84.81 84.93 5,512,147 +0.18(+0.21%)
Jul 08, 2016 84.62 84.87 84.03 84.75 5,874,755 +0.72(+0.85%)
Jul 07, 2016 83.21 84.52 83.21 84.03 4,919,043 +0.94(+1.13%)
Jul 06, 2016 83.41 83.81 82.92 83.09 9,836,410 -1.17(-1.39%)
Jul 05, 2016 84.14 85.31 83.95 84.26 7,411,469 -0.58(-0.69%)
Jul 01, 2016 85.14 84.84 84.84 84.84 8,736,304 +0.75(+0.90%)
Jun 30, 2016 88.43 88.56 83.64 84.09 13,306,357 -3.89(-4.42%)
Jun 29, 2016 86.93 88.05 86.75 87.97 4,176,398 +1.63(+1.89%)
Jun 28, 2016 86.21 86.42 85.67 86.34 5,048,206 +1.29(+1.52%)
Jun 27, 2016 86.20 86.70 84.81 85.05 7,960,547 -2.29(-2.62%)
Jun 24, 2016 87.35 88.93 87.03 87.34 8,751,688 -4.05(-4.43%)
Jun 23, 2016 90.86 91.39 90.34 91.39 3,134,322 +1.58(+1.75%)
Jun 22, 2016 90.93 91.08 89.82 89.82 3,012,610 -1.00(-1.10%)
Jun 21, 2016 90.41 91.00 90.21 90.82 4,401,600 +0.73(+0.81%)
Jun 20, 2016 90.24 90.89 90.00 90.09 5,183,426 +1.01(+1.14%)
Jun 17, 2016 89.74 89.96 88.51 89.08 7,269,702 -0.75(-0.84%)
Jun 16, 2016 88.74 89.84 87.90 89.83 5,211,435 +0.71(+0.79%)
Jun 15, 2016 90.10 90.24 89.13 89.13 4,215,797 -0.74(-0.82%)
Jun 14, 2016 89.63 90.07 89.14 89.86 5,590,491 -0.08(-0.08%)
Jun 13, 2016 90.46 91.31 89.91 89.94 3,227,808 -0.97(-1.07%)
Jun 10, 2016 91.67 91.75 90.62 90.91 4,273,485 -1.73(-1.87%)
Jun 09, 2016 93.11 93.22 92.60 92.64 2,141,488 -0.93(-0.99%)
Jun 08, 2016 92.29 93.57 92.21 93.57 4,571,168 +1.25(+1.35%)
Jun 07, 2016 92.23 92.79 92.09 92.32 2,508,051 +0.04(+0.04%)
Jun 06, 2016 92.05 92.60 91.65 92.28 2,262,943 +0.58(+0.64%)
Jun 03, 2016 91.87 92.25 91.03 91.70 2,947,837 -0.81(-0.88%)
Jun 02, 2016 91.93 92.51 91.67 92.51 2,788,133 +0.45(+0.49%)
Jun 01, 2016 91.57 92.19 90.95 92.06 2,804,007 +0.49(+0.53%)
May 31, 2016 92.80 92.81 91.29 91.57 4,219,144 -1.22(-1.32%)
May 27, 2016 92.17 92.80 92.80 92.80 2,853,036 +0.76(+0.83%)
May 26, 2016 92.18 92.37 91.74 92.03 1,820,415 -0.07(-0.07%)
May 25, 2016 92.41 92.53 91.80 92.10 2,816,910 -0.03(-0.03%)
May 24, 2016 91.22 92.37 91.03 92.13 2,562,656 +1.34(+1.47%)
May 23, 2016 91.20 91.41 90.70 90.79 2,337,288 -0.37(-0.41%)
May 20, 2016 90.88 91.56 90.74 91.16 2,562,326 +0.74(+0.81%)
May 19, 2016 90.85 91.19 89.83 90.43 2,376,145 -0.89(-0.97%)
May 18, 2016 91.13 91.83 90.59 91.31 2,586,953 +0.03(+0.03%)
May 17, 2016 91.65 91.95 90.96 91.29 3,626,919 -0.53(-0.57%)
May 16, 2016 91.29 92.16 91.14 91.81 2,381,026 +0.75(+0.83%)
May 13, 2016 91.28 91.94 90.85 91.06 3,530,970 -0.47(-0.51%)
May 12, 2016 92.37 92.45 90.94 91.53 4,416,050 -0.53(-0.58%)
May 11, 2016 93.23 93.43 92.01 92.06 2,660,674 -1.17(-1.26%)
May 10, 2016 92.41 93.29 92.33 93.23 1,993,495 +0.88(+0.95%)
May 09, 2016 92.44 92.86 92.15 92.36 2,065,822 +0.04(+0.04%)
May 06, 2016 91.48 92.39 91.33 92.32 2,139,939 +0.47(+0.51%)
May 05, 2016 91.99 92.46 91.63 91.85 2,983,236 -0.06(-0.06%)
May 04, 2016 91.40 92.04 90.93 91.91 3,338,097 -0.19(-0.21%)
May 03, 2016 92.63 93.14 91.59 92.10 3,520,998 -1.26(-1.35%)
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.