Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 15.70 15.70 15.37 15.54 12,124,199 -0.08(-0.50%)
Jun 29, 2009 15.74 15.74 15.37 15.62 15,798,509 -0.07(-0.45%)
Jun 26, 2009 15.23 15.69 15.17 15.69 22,360,270 +0.43(+2.82%)
Jun 25, 2009 15.35 15.38 15.05 15.26 38,809,344 +0.30(+2.00%)
Jun 24, 2009 14.98 15.10 14.84 14.96 18,404,628 +0.09(+0.58%)
Jun 23, 2009 14.58 14.94 14.44 14.87 22,717,542 +0.31(+2.14%)
Jun 22, 2009 14.97 15.16 14.56 14.56 22,016,994 -0.42(-2.83%)
Jun 19, 2009 15.20 15.20 14.88 14.98 34,612,376 -0.19(-1.25%)
Jun 18, 2009 15.16 15.34 15.06 15.17 17,093,020 -0.08(-0.53%)
Jun 17, 2009 15.13 15.50 15.13 15.26 27,601,398 +0.06(+0.43%)
Jun 16, 2009 15.58 15.62 15.10 15.19 28,899,322 -0.27(-1.75%)
Jun 15, 2009 15.35 15.64 15.24 15.46 18,638,992 -0.05(-0.35%)
Jun 12, 2009 15.70 15.78 15.40 15.52 27,357,076 -0.27(-1.70%)
Jun 11, 2009 16.25 16.29 15.71 15.78 52,285,500 -0.34(-2.10%)
Jun 10, 2009 15.78 16.33 15.72 16.12 63,334,076 +0.50(+3.22%)
Jun 09, 2009 15.42 15.77 15.27 15.62 29,665,874 +0.21(+1.33%)
Jun 08, 2009 15.54 15.63 15.41 15.41 16,800,136 -0.16(-1.02%)
Jun 05, 2009 15.86 15.91 15.43 15.57 31,870,962 -0.07(-0.43%)
Jun 04, 2009 15.58 15.96 15.35 15.64 50,393,452 +0.08(+0.53%)
Jun 03, 2009 15.59 15.66 15.23 15.56 26,223,990 -0.08(-0.52%)
Jun 02, 2009 16.08 16.17 15.62 15.64 25,795,996 -0.50(-3.07%)
Jun 01, 2009 16.48 16.62 15.95 16.13 25,310,322 -0.24(-1.47%)
May 29, 2009 15.95 16.38 15.80 16.38 16,182,765 +0.39(+2.45%)
May 28, 2009 15.67 16.02 15.60 15.98 17,817,440 +0.44(+2.83%)
May 27, 2009 15.70 15.99 15.48 15.55 21,395,188 -0.11(-0.73%)
May 26, 2009 15.51 15.79 15.35 15.66 24,673,570 +0.02(+0.15%)
May 22, 2009 15.64 15.95 15.55 15.64 24,289,842 -0.31(-1.94%)
May 21, 2009 15.67 16.05 15.60 15.95 21,771,476 +0.19(+1.21%)
May 20, 2009 15.69 16.39 15.62 15.75 63,014,220 +0.27(+1.74%)
May 19, 2009 16.01 16.01 15.46 15.48 34,737,008 -0.62(-3.85%)
May 18, 2009 16.22 16.25 15.91 16.10 28,298,382 +0.03(+0.16%)
May 15, 2009 16.04 16.15 15.79 16.08 21,023,358 -0.02(-0.13%)
May 14, 2009 15.79 16.14 15.72 16.10 28,971,378 +0.24(+1.52%)
May 13, 2009 16.16 16.37 15.83 15.86 40,275,704 -0.69(-4.18%)
May 12, 2009 16.95 16.99 16.45 16.55 22,070,626 -0.26(-1.54%)
May 11, 2009 16.87 17.14 16.65 16.81 21,780,360 -0.38(-2.22%)
May 08, 2009 16.98 17.19 16.84 17.19 23,189,908 +0.40(+2.38%)
May 07, 2009 17.18 17.34 16.74 16.79 30,296,188 -0.25(-1.44%)
May 06, 2009 17.14 17.21 16.71 17.04 35,251,324 +0.00(+0.01%)
May 05, 2009 16.35 17.03 16.30 17.03 47,116,868 +0.41(+2.47%)
May 04, 2009 16.42 16.64 15.94 16.62 47,263,424 +0.57(+3.52%)
May 01, 2009 16.30 16.35 15.20 16.06 117,593,120 -0.98(-5.75%)
Apr 30, 2009 16.75 17.53 16.75 17.04 75,232,528 +0.49(+2.94%)
Apr 29, 2009 15.82 16.55 15.62 16.55 49,445,436 +0.99(+6.37%)
Apr 28, 2009 15.27 15.86 15.11 15.56 27,472,018 +0.18(+1.20%)
Apr 27, 2009 15.62 15.97 15.36 15.38 34,651,936 -0.70(-4.36%)
Apr 24, 2009 15.65 16.08 15.29 16.08 42,012,128 +0.73(+4.74%)
Apr 23, 2009 15.06 15.36 14.75 15.35 34,772,776 +0.42(+2.79%)
Apr 22, 2009 14.96 15.32 14.82 14.93 34,040,292 -0.28(-1.82%)
Apr 21, 2009 13.98 15.27 13.87 15.21 49,228,160 +1.11(+7.84%)
Apr 20, 2009 14.84 15.01 14.10 14.10 38,908,232 -1.04(-6.87%)
Apr 17, 2009 15.06 15.32 14.64 15.14 43,653,352 +0.13(+0.84%)
Apr 16, 2009 14.95 15.17 14.66 15.02 42,351,872 -0.35(-2.27%)
Apr 15, 2009 15.53 15.53 14.95 15.37 37,649,848 -0.06(-0.39%)
Apr 14, 2009 16.25 16.25 15.42 15.43 36,412,628 -0.92(-5.66%)
Apr 13, 2009 15.80 16.40 15.69 16.35 29,068,554 +0.33(+2.09%)
Apr 09, 2009 15.87 16.03 15.58 16.02 29,811,902 +0.48(+3.07%)
Apr 08, 2009 15.60 15.60 15.21 15.54 18,854,878 +0.15(+0.95%)
Apr 07, 2009 15.75 15.88 15.39 15.39 28,158,698 -0.54(-3.36%)
Apr 06, 2009 15.94 16.48 15.63 15.93 46,950,596 -0.23(-1.45%)
Apr 03, 2009 15.32 16.16 15.23 16.16 39,088,500 +0.78(+5.06%)
Apr 02, 2009 15.14 15.56 15.06 15.39 42,649,408 +0.52(+3.49%)
Apr 01, 2009 15.17 15.21 14.60 14.87 54,793,992 -0.69(-4.42%)
Mar 31, 2009 15.23 15.64 15.14 15.55 34,344,472 +0.41(+2.72%)
Mar 30, 2009 15.26 15.53 15.05 15.14 24,043,580 -0.63(-4.02%)
Mar 26, 2009 15.51 15.92 15.32 15.78 39,308,220 +0.50(+3.25%)
Mar 25, 2009 15.03 15.32 14.84 15.28 34,227,320 +0.15(+1.01%)
Mar 24, 2009 14.87 15.56 14.78 15.13 33,985,412 -0.00(-0.01%)
Mar 23, 2009 14.61 15.13 14.60 15.13 25,269,276 +0.68(+4.73%)
Mar 20, 2009 14.42 14.58 14.19 14.44 26,607,234 -0.33(-2.26%)
Mar 19, 2009 15.18 15.35 14.24 14.78 36,240,384 -0.06(-0.39%)
Mar 18, 2009 14.86 14.97 14.64 14.84 30,235,374 -0.24(-1.62%)
Mar 17, 2009 14.25 15.09 14.16 15.08 32,018,766 +0.81(+5.65%)
Mar 16, 2009 14.86 15.03 14.24 14.27 23,747,196 -0.43(-2.92%)
Mar 13, 2009 14.67 14.88 14.35 14.70 0 +0.12(+0.79%)
Mar 12, 2009 13.74 14.67 13.51 14.59 36,256,460 +0.86(+6.24%)
Mar 11, 2009 13.95 13.95 13.26 13.73 26,385,490 -0.06(-0.43%)
Mar 10, 2009 13.38 13.84 13.33 13.79 42,085,704 +0.56(+4.24%)
Mar 09, 2009 13.03 13.56 12.96 13.23 24,462,260 +0.00(+0.00%)
Mar 06, 2009 13.75 13.77 12.92 13.23 0 -0.42(-3.05%)
Mar 05, 2009 13.72 14.32 13.48 13.64 41,781,900 -0.33(-2.37%)
Mar 04, 2009 14.31 14.47 13.60 13.98 42,587,796 -0.05(-0.34%)
Mar 02, 2009 14.37 14.74 13.85 14.02 44,588,672 -0.65(-4.45%)
Feb 27, 2009 14.15 15.09 14.09 14.68 0 +0.22(+1.50%)
Feb 26, 2009 15.28 15.28 14.40 14.46 50,545,960 -0.64(-4.23%)
Feb 25, 2009 14.84 15.41 14.62 15.10 56,879,204 +0.12(+0.81%)
Feb 24, 2009 14.21 15.02 14.06 14.98 49,427,036 +0.81(+5.69%)
Feb 23, 2009 14.91 15.08 14.04 14.17 31,608,324 -0.50(-3.44%)
Feb 20, 2009 14.06 14.80 13.97 14.67 35,615,424 +0.32(+2.24%)
Feb 19, 2009 14.93 15.05 14.32 14.35 32,143,744 -0.42(-2.82%)
Feb 18, 2009 14.58 14.91 14.27 14.77 33,779,752 +0.37(+2.55%)
Feb 17, 2009 14.67 14.81 14.18 14.40 50,066,476 -0.63(-4.21%)
Feb 13, 2009 15.18 15.68 15.03 15.04 47,941,684 +0.01(+0.06%)
Feb 12, 2009 14.97 15.06 14.41 15.03 42,574,080 -0.20(-1.33%)
Feb 11, 2009 14.86 15.23 14.56 15.23 29,132,286 +0.56(+3.80%)
Feb 10, 2009 15.00 15.40 14.60 14.67 29,188,018 -0.38(-2.50%)
Feb 09, 2009 15.07 15.16 14.63 15.05 35,788,496 -0.04(-0.30%)
Feb 06, 2009 14.91 15.29 14.54 15.09 69,232,376 +0.25(+1.66%)
Feb 05, 2009 13.67 14.90 13.53 14.84 102,165,440 +1.83(+14.05%)
Feb 04, 2009 13.14 13.33 12.91 13.02 31,614,160 +0.04(+0.32%)
Feb 03, 2009 12.82 13.16 12.69 12.97 31,121,208 +0.25(+1.99%)
Feb 02, 2009 12.41 12.87 12.10 12.72 21,493,246 +0.11(+0.88%)
Jan 30, 2009 12.29 12.96 12.27 12.61 0 +0.62(+5.18%)
Jan 29, 2009 12.15 12.27 11.93 11.99 19,140,548 -0.42(-3.42%)
Jan 28, 2009 12.31 12.54 12.20 12.41 29,439,738 +0.64(+5.44%)
Jan 27, 2009 11.70 12.03 11.65 11.77 23,437,634 +0.34(+2.96%)
Jan 26, 2009 11.56 11.95 11.29 11.43 25,685,996 -0.22(-1.86%)
Jan 23, 2009 11.32 11.85 11.16 11.65 37,024,272 -0.32(-2.64%)
Jan 22, 2009 11.89 12.21 11.65 11.97 24,238,094 -0.30(-2.46%)
Jan 21, 2009 11.24 12.29 11.24 12.27 57,071,692 +1.20(+10.84%)
Jan 20, 2009 11.72 11.83 10.87 11.07 59,875,512 -0.84(-7.05%)
Jan 16, 2009 12.07 12.17 11.16 11.91 76,791,320 -0.19(-1.60%)
Jan 15, 2009 13.38 13.44 11.94 12.10 86,655,240 -1.39(-10.32%)
Jan 14, 2009 13.71 13.79 12.92 13.49 52,161,040 -0.48(-3.42%)
Jan 13, 2009 13.59 14.05 13.51 13.97 20,788,046 +0.22(+1.62%)
Jan 12, 2009 13.72 14.08 13.55 13.75 22,274,432 -0.19(-1.33%)
Jan 09, 2009 14.26 14.27 13.68 13.93 21,556,032 -0.25(-1.79%)
Jan 08, 2009 14.02 14.21 13.78 14.19 24,593,148 +0.07(+0.47%)
Jan 07, 2009 14.68 14.92 13.85 14.12 42,570,052 -0.92(-6.14%)
Jan 06, 2009 14.51 15.32 14.42 15.05 46,683,320 +0.81(+5.72%)
Jan 05, 2009 13.89 14.57 13.84 14.23 26,616,860 +0.32(+2.32%)
Jan 02, 2009 13.38 14.00 13.26 13.91 0 +0.64(+4.79%)
Jan 01, 2009 12.95 13.46 12.77 13.27 0 +0.00(+0.00%)
Dec 31, 2008 12.95 13.46 12.77 13.27 20,787,918 +0.36(+2.76%)
Dec 30, 2008 12.94 12.99 12.55 12.92 19,448,926 -0.02(-0.18%)
Dec 29, 2008 13.00 13.17 12.63 12.94 19,176,812 -0.15(-1.13%)
Dec 26, 2008 13.26 13.26 12.93 13.09 7,608,395 -0.12(-0.91%)
Dec 24, 2008 13.13 13.28 13.00 13.21 3,373,415 +0.06(+0.43%)
Dec 23, 2008 13.43 13.47 13.02 13.15 16,168,143 -0.33(-2.47%)
Dec 22, 2008 14.21 14.21 13.23 13.49 21,027,588 -0.66(-4.69%)
Dec 19, 2008 14.00 14.26 13.65 14.15 30,255,066 +0.33(+2.37%)
Dec 18, 2008 13.85 14.67 13.79 13.82 40,168,696 +0.01(+0.09%)
Dec 17, 2008 13.68 14.10 13.57 13.81 25,069,208 +0.05(+0.39%)
Dec 16, 2008 13.04 13.77 13.03 13.75 28,927,930 +0.82(+6.32%)
Dec 15, 2008 12.81 13.13 12.54 12.94 18,114,620 +0.04(+0.35%)
Dec 12, 2008 12.27 12.97 12.27 12.89 19,581,248 +0.04(+0.33%)
Dec 11, 2008 13.22 13.58 12.79 12.85 29,693,590 -0.62(-4.58%)
Dec 10, 2008 13.17 13.48 12.83 13.47 25,890,092 +0.17(+1.25%)
Dec 09, 2008 13.47 13.97 13.21 13.30 27,431,262 -0.38(-2.78%)
Dec 08, 2008 13.37 14.07 13.10 13.68 50,264,308 +0.67(+5.12%)
Dec 05, 2008 12.15 13.03 11.86 13.01 42,909,484 +0.64(+5.14%)
Dec 04, 2008 12.50 13.06 12.24 12.38 30,223,788 -0.43(-3.39%)
Dec 03, 2008 12.40 12.87 11.98 12.81 34,039,884 +0.37(+2.96%)
Dec 02, 2008 12.30 12.56 11.89 12.44 26,772,782 +0.28(+2.28%)
Dec 01, 2008 13.09 13.15 12.08 12.17 41,394,436 -1.33(-9.85%)
Nov 28, 2008 13.45 13.82 13.25 13.49 12,211,759 -0.02(-0.18%)
Nov 26, 2008 12.67 13.68 12.60 13.52 32,400,622 +0.60(+4.67%)
Nov 25, 2008 12.54 12.99 12.11 12.91 45,607,180 +0.70(+5.77%)
Nov 24, 2008 11.92 12.57 11.36 12.21 56,094,540 +0.46(+3.90%)
Nov 21, 2008 11.52 11.83 10.50 11.75 77,026,688 +0.51(+4.50%)
Nov 20, 2008 11.62 12.11 11.18 11.25 61,372,356 -0.78(-6.52%)
Nov 19, 2008 12.84 13.49 11.97 12.03 58,630,704 -1.10(-8.39%)
Nov 18, 2008 12.57 13.25 12.53 13.13 41,736,128 +0.53(+4.17%)
Nov 17, 2008 13.13 13.52 12.54 12.61 39,987,104 -0.74(-5.53%)
Nov 14, 2008 13.42 14.04 13.15 13.34 39,621,832 -0.31(-2.25%)
Nov 13, 2008 12.82 13.82 11.90 13.65 47,758,356 +0.98(+7.71%)
Nov 12, 2008 12.88 13.54 12.67 12.67 50,271,048 -0.47(-3.55%)
Nov 11, 2008 12.89 13.72 12.76 13.14 33,947,704 -0.13(-0.95%)
Nov 10, 2008 13.98 14.27 13.03 13.27 27,234,586 -0.45(-3.30%)
Nov 07, 2008 13.38 14.09 13.19 13.72 32,963,628 +0.41(+3.09%)
Nov 06, 2008 14.19 14.46 12.87 13.31 99,847,336 -1.17(-8.06%)
Nov 05, 2008 15.59 15.70 14.32 14.48 76,028,064 -1.33(-8.44%)
Nov 04, 2008 14.77 15.97 14.45 15.81 127,410,080 +2.45(+18.31%)
Nov 03, 2008 13.84 13.88 13.20 13.36 33,929,612 -0.37(-2.66%)
Oct 31, 2008 13.13 13.81 12.87 13.73 34,502,408 +0.72(+5.54%)
Oct 30, 2008 12.86 13.30 12.72 13.01 41,665,528 +0.40(+3.19%)
Oct 29, 2008 12.61 13.40 12.30 12.61 54,605,980 -0.03(-0.21%)
Oct 28, 2008 12.16 12.72 11.47 12.63 46,123,844 +0.90(+7.64%)
Oct 27, 2008 11.85 12.51 11.70 11.73 34,656,208 -0.40(-3.27%)
Oct 24, 2008 11.24 12.86 11.15 12.13 57,147,732 -0.50(-3.96%)
Oct 23, 2008 13.10 13.36 12.13 12.63 53,976,972 -0.46(-3.50%)
Oct 22, 2008 13.46 13.92 12.53 13.09 44,137,196 -0.82(-5.91%)
Oct 21, 2008 13.92 14.57 13.51 13.91 38,321,164 -0.03(-0.24%)
Oct 20, 2008 14.88 15.03 13.70 13.94 42,554,108 -0.61(-4.22%)
Oct 17, 2008 13.91 15.53 13.88 14.56 42,711,644 +0.01(+0.04%)
Oct 16, 2008 14.46 14.67 13.35 14.55 60,833,412 +0.29(+2.04%)
Oct 15, 2008 15.83 15.95 13.93 14.26 54,980,244 -1.91(-11.79%)
Oct 14, 2008 17.08 17.12 15.35 16.17 45,607,484 +0.04(+0.27%)
Oct 13, 2008 14.90 16.53 14.55 16.12 46,707,404 +2.03(+14.43%)
Oct 10, 2008 13.63 15.00 13.00 14.09 76,759,632 -0.37(-2.56%)
Oct 09, 2008 15.80 15.99 14.39 14.46 49,781,960 -0.73(-4.79%)
Oct 08, 2008 14.04 16.19 13.92 15.19 84,040,904 +0.45(+3.05%)
Oct 07, 2008 15.76 15.93 14.42 14.74 50,514,208 -0.81(-5.20%)
Oct 06, 2008 14.04 15.87 13.75 15.55 58,407,496 +0.67(+4.50%)
Oct 03, 2008 15.05 15.96 14.88 14.88 45,133,428 +0.01(+0.04%)
Oct 02, 2008 15.51 15.77 14.64 14.87 40,609,892 -1.04(-6.54%)
Oct 01, 2008 16.46 16.46 15.17 15.91 42,556,444 -0.56(-3.38%)
Sep 30, 2008 15.64 16.89 15.58 16.47 49,060,880 +0.86(+5.54%)
Sep 29, 2008 16.72 16.83 13.99 15.61 100,117,680 -1.58(-9.21%)
Sep 26, 2008 17.00 17.27 16.56 17.19 0 -0.49(-2.78%)
Sep 25, 2008 18.22 18.39 17.51 17.68 47,428,068 -0.37(-2.05%)
Sep 24, 2008 18.58 18.83 17.93 18.05 32,482,228 -0.34(-1.84%)
Sep 23, 2008 19.01 19.30 18.30 18.39 37,882,864 -0.41(-2.16%)
Sep 22, 2008 20.90 20.92 18.80 18.80 50,702,712 -2.12(-10.13%)
Sep 19, 2008 20.55 22.20 19.97 20.91 0 +1.55(+7.98%)
Sep 18, 2008 18.44 19.89 16.91 19.37 75,253,320 +1.16(+6.39%)
Sep 17, 2008 19.51 19.78 17.53 18.20 81,625,872 -1.75(-8.76%)
Sep 16, 2008 19.23 20.25 18.75 19.95 38,983,972 +0.28(+1.44%)
Sep 15, 2008 19.79 20.23 19.51 19.67 41,440,996 -1.12(-5.38%)
Sep 12, 2008 20.52 20.97 20.34 20.79 21,814,762 -0.17(-0.79%)
Sep 11, 2008 19.32 20.97 19.06 20.95 43,025,460 +1.14(+5.76%)
Sep 10, 2008 19.24 20.11 19.10 19.81 35,272,632 +0.61(+3.20%)
Sep 09, 2008 20.53 20.65 19.17 19.20 45,929,300 -1.18(-5.79%)
Sep 08, 2008 21.39 21.45 19.63 20.38 47,037,112 -0.19(-0.92%)
Sep 05, 2008 19.78 20.59 19.31 20.57 0 +0.50(+2.50%)
Sep 04, 2008 20.97 21.09 19.94 20.06 41,970,212 -1.26(-5.92%)
Sep 03, 2008 22.20 22.29 20.79 21.33 40,565,560 -0.89(-4.00%)
Sep 02, 2008 22.84 23.03 21.98 22.22 20,813,060 -0.31(-1.38%)
Aug 29, 2008 22.38 22.61 22.26 22.53 14,113,724 +0.01(+0.03%)
Aug 28, 2008 22.06 22.52 21.97 22.52 20,592,564 +0.51(+2.33%)
Aug 27, 2008 21.90 22.04 21.58 22.01 18,433,496 +0.02(+0.09%)
Aug 26, 2008 21.83 22.07 21.51 21.99 16,706,879 +0.24(+1.09%)
Aug 25, 2008 22.29 22.55 21.75 21.75 13,537,926 -0.69(-3.08%)
Aug 22, 2008 22.62 22.73 22.31 22.44 15,653,580 +0.04(+0.16%)
Aug 21, 2008 22.44 22.54 22.07 22.41 16,312,168 -0.19(-0.85%)
Aug 20, 2008 22.25 22.66 22.16 22.60 20,148,990 +0.44(+1.99%)
Aug 19, 2008 22.20 22.56 21.66 22.16 25,631,836 +0.06(+0.28%)
Aug 18, 2008 22.34 22.74 21.96 22.10 28,170,466 -0.10(-0.44%)
Aug 15, 2008 22.00 22.29 21.90 22.19 0 +0.29(+1.30%)
Aug 14, 2008 21.55 22.07 21.45 21.91 19,618,114 +0.22(+1.02%)
Aug 13, 2008 21.25 22.02 21.17 21.69 25,582,964 +0.24(+1.12%)
Aug 12, 2008 21.64 21.76 21.25 21.45 24,930,944 -0.39(-1.80%)
Aug 11, 2008 21.60 22.32 21.55 21.84 36,545,124 +0.28(+1.30%)
Aug 08, 2008 20.89 21.83 20.52 21.56 40,351,612 +0.66(+3.17%)
Aug 07, 2008 21.08 21.30 20.90 20.90 37,360,248 -0.65(-3.02%)
Aug 06, 2008 21.83 21.90 21.08 21.55 48,623,992 -0.47(-2.16%)
Aug 05, 2008 21.62 22.02 21.41 22.02 39,928,132 +0.57(+2.68%)
Aug 04, 2008 21.64 22.29 21.28 21.45 44,700,748 -0.59(-2.68%)
Aug 01, 2008 22.33 22.54 20.94 22.04 119,598,128 -0.64(-2.82%)
Jul 31, 2008 22.91 24.05 22.06 22.67 172,826,624 -2.47(-9.82%)
Jul 30, 2008 24.89 25.26 24.25 25.14 42,472,836 +0.80(+3.29%)
Jul 29, 2008 23.69 24.47 23.69 24.34 36,141,916 +0.78(+3.31%)
Jul 28, 2008 24.60 25.03 23.46 23.56 36,524,480 -0.91(-3.74%)
Jul 25, 2008 24.06 24.65 23.68 24.48 37,713,764 +0.47(+1.96%)
Jul 24, 2008 25.09 25.43 23.87 24.01 39,260,520 -1.16(-4.62%)
Jul 23, 2008 25.52 25.68 24.90 25.17 36,200,772 -0.26(-1.04%)
Jul 22, 2008 24.05 25.53 23.64 25.43 63,012,220 +0.55(+2.22%)
Jul 21, 2008 26.39 26.44 24.77 24.88 51,026,296 -1.20(-4.61%)
Jul 18, 2008 26.50 26.76 25.91 26.08 48,447,728 -0.48(-1.80%)
Jul 17, 2008 25.54 27.02 25.35 26.56 192,436,336 +1.37(+5.46%)
Jul 16, 2008 23.48 25.19 23.29 25.19 75,025,816 +1.93(+8.32%)
Jul 15, 2008 23.68 24.05 22.54 23.25 51,304,944 -0.66(-2.77%)
Jul 14, 2008 24.43 24.46 23.52 23.91 33,230,292 +0.01(+0.06%)
Jul 11, 2008 23.75 24.24 23.52 23.90 57,132,972 +0.39(+1.64%)
Jul 10, 2008 23.40 23.96 22.76 23.52 41,240,580 +0.18(+0.78%)
Jul 09, 2008 24.37 24.60 23.19 23.33 36,740,076 -1.21(-4.92%)
Jul 08, 2008 23.03 24.61 22.05 24.54 71,534,720 +1.69(+7.38%)
Jul 07, 2008 23.85 24.06 22.60 22.86 43,479,424 -0.71(-3.01%)
Jul 04, 2008 23.97 24.13 23.26 23.57 17,003,382 +0.00(+0.00%)
Jul 03, 2008 23.97 24.13 23.26 23.57 17,003,382 -0.16(-0.68%)
Jul 02, 2008 24.78 25.02 23.31 23.73 43,820,836 -0.73(-2.98%)
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.