MasterCard (NY: MA )

351.29 +2.65 (+0.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 94.38 94.51 93.06 93.19 4,135,649 -0.97(-1.03%)
Jul 30, 2015 92.46 94.54 91.95 94.15 4,606,571 +1.61(+1.74%)
Jul 29, 2015 90.31 93.71 88.98 92.54 11,938,245 +1.50(+1.65%)
Jul 28, 2015 90.96 91.34 90.61 91.04 6,822,336 +0.74(+0.82%)
Jul 27, 2015 91.34 91.68 90.22 90.31 4,744,207 -1.38(-1.50%)
Jul 24, 2015 93.09 93.27 91.39 91.68 7,107,414 +0.64(+0.70%)
Jul 23, 2015 92.71 92.77 90.76 91.04 5,116,681 -1.65(-1.78%)
Jul 22, 2015 92.13 93.15 91.99 92.69 3,982,221 +0.16(+0.18%)
Jul 21, 2015 92.99 93.19 92.15 92.53 4,009,697 -0.53(-0.57%)
Jul 20, 2015 92.38 93.53 92.24 93.05 4,831,284 +1.13(+1.23%)
Jul 17, 2015 91.42 92.09 90.37 91.92 2,849,628 +0.25(+0.27%)
Jul 16, 2015 91.61 91.82 91.33 91.67 3,240,620 +0.55(+0.60%)
Jul 15, 2015 91.38 91.46 90.55 91.13 4,149,137 -0.02(-0.02%)
Jul 14, 2015 91.56 91.75 91.03 91.15 3,290,669 -0.22(-0.24%)
Jul 13, 2015 91.24 91.56 90.99 91.37 3,610,485 +0.84(+0.93%)
Jul 10, 2015 90.36 90.89 90.01 90.53 2,844,877 +1.51(+1.70%)
Jul 09, 2015 89.67 90.07 88.97 89.01 3,120,914 +0.53(+0.59%)
Jul 08, 2015 88.95 89.23 88.33 88.49 4,564,696 -1.34(-1.49%)
Jul 07, 2015 90.45 90.45 88.30 89.83 5,079,186 -0.45(-0.50%)
Jul 06, 2015 89.21 90.43 89.04 90.28 3,184,944 +0.27(+0.30%)
Jul 02, 2015 90.25 90.01 90.01 90.01 3,177,340 -0.25(-0.28%)
Jul 01, 2015 90.23 90.69 89.79 90.26 3,912,257 +0.97(+1.09%)
Jun 30, 2015 89.02 89.82 88.59 89.28 4,973,730 +0.92(+1.04%)
Jun 29, 2015 89.47 89.89 88.26 88.37 4,634,542 -1.90(-2.11%)
Jun 26, 2015 90.54 90.57 89.68 90.27 3,351,536 +0.05(+0.05%)
Jun 25, 2015 91.57 91.57 90.05 90.22 3,366,027 -1.00(-1.10%)
Jun 24, 2015 91.10 91.83 91.01 91.22 3,855,586 -0.18(-0.20%)
Jun 23, 2015 91.38 91.67 91.07 91.40 4,392,607 +0.27(+0.29%)
Jun 22, 2015 91.30 91.81 90.98 91.14 3,444,761 +0.58(+0.64%)
Jun 19, 2015 91.52 91.65 90.47 90.55 5,246,761 -1.18(-1.29%)
Jun 18, 2015 90.32 91.99 90.30 91.74 4,405,746 +1.53(+1.69%)
Jun 17, 2015 90.11 90.71 89.68 90.21 3,101,780 +0.29(+0.32%)
Jun 16, 2015 89.14 90.18 88.90 89.92 2,561,337 +0.81(+0.91%)
Jun 15, 2015 88.76 89.34 88.01 89.11 3,380,748 -0.45(-0.50%)
Jun 12, 2015 89.83 90.04 89.03 89.56 2,908,100 -0.70(-0.77%)
Jun 11, 2015 90.11 90.86 89.76 90.26 3,563,609 +0.32(+0.35%)
Jun 10, 2015 88.35 90.12 88.25 89.94 3,902,993 +1.99(+2.26%)
Jun 09, 2015 87.61 88.16 87.20 87.96 2,486,650 +0.18(+0.21%)
Jun 08, 2015 88.24 88.45 87.65 87.77 2,681,907 -0.69(-0.78%)
Jun 05, 2015 88.29 88.67 87.61 88.46 2,779,763 +0.05(+0.05%)
Jun 04, 2015 88.78 89.46 88.18 88.41 3,476,155 -0.89(-0.99%)
Jun 03, 2015 89.11 89.84 88.73 89.30 3,809,032 +0.32(+0.35%)
Jun 02, 2015 88.00 89.32 87.33 88.99 2,927,390 +0.58(+0.66%)
Jun 01, 2015 88.25 88.77 87.50 88.40 2,759,256 +0.29(+0.33%)
May 29, 2015 88.64 88.75 88.01 88.12 3,728,806 -0.53(-0.60%)
May 28, 2015 88.44 88.79 87.97 88.65 1,861,991 +0.22(+0.25%)
May 27, 2015 87.97 88.61 87.76 88.43 2,719,937 +0.67(+0.76%)
May 26, 2015 88.44 88.48 87.44 87.76 3,104,781 -0.76(-0.86%)
May 22, 2015 88.78 88.53 88.53 88.53 2,563,273 -0.20(-0.23%)
May 21, 2015 88.91 89.16 88.57 88.73 3,026,874 -0.32(-0.36%)
May 20, 2015 89.88 89.88 88.64 89.05 2,828,109 -0.53(-0.60%)
May 19, 2015 89.41 89.85 88.97 89.59 3,433,849 +0.69(+0.77%)
May 18, 2015 88.73 88.98 87.71 88.90 4,482,415 -0.13(-0.15%)
May 15, 2015 89.63 90.26 88.85 89.04 3,563,765 -0.59(-0.66%)
May 14, 2015 88.92 89.68 88.63 89.63 3,630,359 +1.26(+1.43%)
May 13, 2015 88.59 88.81 87.89 88.37 3,605,133 +0.12(+0.14%)
May 12, 2015 87.76 88.57 87.47 88.24 5,435,725 -0.12(-0.14%)
May 11, 2015 89.28 89.59 88.35 88.37 4,953,670 -0.95(-1.06%)
May 08, 2015 88.67 90.10 88.48 89.31 10,400,344 +1.39(+1.59%)
May 07, 2015 86.64 88.02 86.29 87.92 4,575,513 +1.41(+1.63%)
May 06, 2015 86.96 87.34 85.92 86.50 3,660,100 -0.20(-0.23%)
May 05, 2015 87.05 87.79 86.49 86.70 3,881,606 -0.38(-0.44%)
May 04, 2015 87.38 87.86 86.73 87.09 4,812,950 -0.07(-0.08%)
May 01, 2015 86.30 87.21 86.25 87.15 4,882,253 +0.99(+1.15%)
Apr 30, 2015 86.20 87.29 85.63 86.16 7,821,818 -0.04(-0.04%)
Apr 29, 2015 87.04 89.39 85.78 86.20 9,804,211 +0.02(+0.02%)
Apr 28, 2015 85.63 86.38 85.30 86.18 5,008,599 +0.46(+0.53%)
Apr 27, 2015 86.85 87.17 85.66 85.72 5,081,557 -0.93(-1.07%)
Apr 24, 2015 86.65 87.07 86.16 86.65 3,684,762 -0.15(-0.18%)
Apr 23, 2015 87.11 87.30 86.13 86.80 4,526,473 -0.31(-0.35%)
Apr 22, 2015 84.51 88.28 84.51 87.11 12,806,824 +3.28(+3.91%)
Apr 21, 2015 83.57 84.22 83.35 83.83 3,296,189 +0.42(+0.50%)
Apr 20, 2015 83.30 83.94 83.10 83.41 2,807,113 +0.38(+0.46%)
Apr 17, 2015 84.04 84.35 82.70 83.03 4,557,419 -1.71(-2.02%)
Apr 16, 2015 84.96 85.18 84.61 84.74 3,089,148 -0.51(-0.59%)
Apr 15, 2015 85.15 85.55 84.68 85.24 2,809,504 +0.12(+0.15%)
Apr 14, 2015 84.06 85.45 84.05 85.12 3,616,168 +0.83(+0.99%)
Apr 13, 2015 84.65 85.42 84.29 84.29 3,691,691 -0.31(-0.36%)
Apr 10, 2015 85.46 85.46 84.36 84.59 2,696,784 -0.47(-0.55%)
Apr 09, 2015 85.10 85.67 84.18 85.06 3,645,807 -0.25(-0.29%)
Apr 08, 2015 84.43 85.66 84.32 85.31 3,831,849 +1.34(+1.59%)
Apr 07, 2015 83.53 84.54 83.35 83.97 4,283,623 +0.71(+0.85%)
Apr 06, 2015 82.32 83.57 82.20 83.27 6,140,448 +0.30(+0.36%)
Apr 02, 2015 82.87 82.97 82.97 82.97 4,854,842 +0.28(+0.33%)
Apr 01, 2015 82.68 82.69 81.39 82.69 4,969,151 +0.33(+0.41%)
Mar 31, 2015 83.26 84.14 82.36 82.36 6,278,275 -1.22(-1.46%)
Mar 30, 2015 83.55 84.17 83.40 83.58 3,619,941 +0.40(+0.48%)
Mar 27, 2015 83.80 84.20 82.87 83.18 5,168,468 -0.65(-0.77%)
Mar 26, 2015 82.67 84.18 82.54 83.83 4,344,446 +0.53(+0.64%)
Mar 25, 2015 85.39 85.44 83.29 83.29 4,000,094 -2.02(-2.37%)
Mar 24, 2015 85.23 85.75 84.89 85.32 4,248,622 +0.15(+0.18%)
Mar 23, 2015 85.75 86.42 85.15 85.16 3,561,348 -0.47(-0.55%)
Mar 20, 2015 85.39 86.15 85.21 85.63 4,585,895 +0.76(+0.90%)
Mar 19, 2015 84.71 85.49 84.51 84.87 3,327,677 +0.13(+0.16%)
Mar 18, 2015 83.63 85.10 83.15 84.73 5,701,796 +0.87(+1.03%)
Mar 17, 2015 84.14 84.43 83.66 83.87 3,021,756 -0.71(-0.83%)
Mar 16, 2015 84.37 84.78 83.83 84.57 4,031,927 +0.92(+1.09%)
Mar 13, 2015 85.09 85.09 83.28 83.66 4,835,730 -1.43(-1.68%)
Mar 12, 2015 83.64 85.33 83.59 85.09 7,379,562 +2.17(+2.62%)
Mar 11, 2015 83.50 84.06 82.80 82.91 9,915,947 -1.78(-2.10%)
Mar 10, 2015 85.97 86.17 84.70 84.70 5,295,458 -2.17(-2.50%)
Mar 09, 2015 86.30 87.17 85.87 86.87 4,348,458 +0.31(+0.36%)
Mar 06, 2015 88.20 88.21 86.44 86.56 5,206,036 -1.93(-2.18%)
Mar 05, 2015 87.71 88.61 87.18 88.48 4,878,824 +1.05(+1.20%)
Mar 04, 2015 86.41 87.60 85.93 87.43 4,966,114 +0.71(+0.81%)
Mar 03, 2015 87.61 87.65 86.52 86.73 3,612,050 -1.00(-1.14%)
Mar 02, 2015 85.38 87.86 85.33 87.73 5,840,099 +1.80(+2.10%)
Feb 27, 2015 86.77 87.40 85.77 85.93 4,903,998 -1.08(-1.24%)
Feb 26, 2015 88.56 88.66 86.81 87.00 5,942,619 -1.34(-1.52%)
Feb 25, 2015 87.76 88.43 87.13 88.35 6,443,954 +1.29(+1.48%)
Feb 24, 2015 86.33 87.37 86.03 87.06 5,809,298 +0.19(+0.22%)
Feb 23, 2015 86.68 86.89 85.75 86.87 4,527,445 +0.31(+0.36%)
Feb 20, 2015 84.87 86.70 84.73 86.56 6,583,610 +1.52(+1.78%)
Feb 19, 2015 83.55 85.26 83.50 85.04 5,529,246 +1.40(+1.68%)
Feb 18, 2015 83.44 83.74 82.80 83.64 3,119,447 +0.20(+0.24%)
Feb 17, 2015 83.83 84.06 83.17 83.44 5,332,106 +0.36(+0.44%)
Feb 13, 2015 83.73 83.08 83.08 83.08 5,780,518 -0.36(-0.43%)
Feb 12, 2015 81.45 83.88 81.33 83.44 7,398,015 +2.92(+3.62%)
Feb 11, 2015 80.30 80.83 80.02 80.52 4,249,391 +0.22(+0.27%)
Feb 10, 2015 81.20 81.21 79.98 80.30 4,658,197 -0.34(-0.43%)
Feb 09, 2015 80.05 80.87 79.71 80.64 4,144,357 +0.41(+0.51%)
Feb 06, 2015 81.63 81.77 80.04 80.23 5,812,023 -1.58(-1.93%)
Feb 05, 2015 80.64 81.90 80.08 81.82 5,691,467 +1.56(+1.95%)
Feb 04, 2015 80.01 81.01 79.62 80.25 5,165,123 +0.35(+0.44%)
Feb 03, 2015 79.40 79.97 78.59 79.90 8,905,785 +0.79(+1.00%)
Feb 02, 2015 77.90 79.35 76.82 79.11 11,093,000 +0.91(+1.16%)
Jan 30, 2015 80.11 80.84 77.68 78.20 13,984,632 +0.62(+0.80%)
Jan 29, 2015 76.55 77.75 76.13 77.58 6,567,935 +0.61(+0.79%)
Jan 28, 2015 79.44 79.65 76.91 76.97 5,313,982 -0.98(-1.26%)
Jan 27, 2015 78.76 78.95 77.18 77.96 5,754,734 -1.74(-2.19%)
Jan 26, 2015 80.37 80.75 79.00 79.70 5,706,442 -0.75(-0.94%)
Jan 23, 2015 80.35 80.87 79.89 80.45 5,257,465 +0.01(+0.01%)
Jan 22, 2015 79.47 80.59 78.65 80.44 5,030,017 +0.63(+0.79%)
Jan 21, 2015 79.87 80.42 79.41 79.82 3,774,495 -0.51(-0.64%)
Jan 20, 2015 80.45 80.93 79.31 80.33 3,713,963 +0.44(+0.55%)
Jan 16, 2015 78.22 79.95 78.01 79.89 4,996,774 +1.48(+1.88%)
Jan 15, 2015 79.89 80.21 78.35 78.41 4,541,180 -1.15(-1.45%)
Jan 14, 2015 78.18 79.59 78.02 79.57 5,332,808 -0.09(-0.11%)
Jan 13, 2015 80.17 81.26 78.88 79.65 4,432,821 +0.18(+0.23%)
Jan 12, 2015 80.47 80.89 79.04 79.47 4,227,208 -1.03(-1.28%)
Jan 09, 2015 81.96 81.99 80.46 80.50 4,806,409 -1.04(-1.27%)
Jan 08, 2015 81.22 81.63 81.06 81.54 5,427,328 +1.25(+1.56%)
Jan 07, 2015 80.18 80.35 79.20 80.29 6,132,796 +1.23(+1.56%)
Jan 06, 2015 79.60 79.72 77.83 79.06 8,083,193 -0.17(-0.22%)
Jan 05, 2015 81.16 81.21 79.02 79.23 6,769,469 -2.29(-2.81%)
Jan 02, 2015 82.48 83.13 80.80 81.53 4,736,151 -0.46(-0.56%)
Dec 31, 2014 82.95 81.98 81.98 81.98 3,007,498 -0.77(-0.93%)
Dec 30, 2014 83.12 83.50 82.32 82.75 2,620,009 -0.68(-0.81%)
Dec 29, 2014 83.39 84.20 83.26 83.43 2,497,234 -0.09(-0.10%)
Dec 26, 2014 83.64 83.80 83.28 83.52 1,585,239 +0.00(+0.00%)
Dec 24, 2014 83.45 83.52 83.52 83.52 1,281,631 +0.13(+0.16%)
Dec 23, 2014 83.22 83.59 82.54 83.38 2,890,232 +0.76(+0.92%)
Dec 22, 2014 82.54 82.75 82.03 82.62 2,692,105 +0.37(+0.45%)
Dec 19, 2014 82.76 83.06 81.96 82.25 6,580,995 -0.46(-0.55%)
Dec 18, 2014 81.94 82.71 81.26 82.71 6,763,544 +2.08(+2.58%)
Dec 17, 2014 78.78 80.76 78.41 80.62 6,750,918 +1.99(+2.53%)
Dec 16, 2014 79.66 80.85 78.07 78.63 7,325,286 -1.87(-2.33%)
Dec 15, 2014 81.01 81.16 79.49 80.51 5,172,853 +0.46(+0.57%)
Dec 12, 2014 82.37 83.09 80.03 80.05 6,985,447 -3.39(-4.06%)
Dec 11, 2014 82.55 83.91 82.54 83.44 4,286,151 +1.29(+1.58%)
Dec 10, 2014 83.29 83.76 82.03 82.14 3,452,230 -1.44(-1.72%)
Dec 09, 2014 82.37 83.78 82.21 83.58 3,932,055 -0.19(-0.23%)
Dec 08, 2014 84.72 85.22 83.62 83.77 4,701,843 -0.99(-1.17%)
Dec 05, 2014 85.51 85.51 84.59 84.76 3,930,464 +0.29(+0.35%)
Dec 04, 2014 84.10 85.10 83.87 84.47 3,707,757 +0.43(+0.51%)
Dec 03, 2014 83.93 84.91 83.43 84.04 6,395,894 +0.60(+0.72%)
Dec 02, 2014 83.65 83.69 82.34 83.44 5,728,296 +0.22(+0.26%)
Dec 01, 2014 82.36 83.89 82.16 83.22 5,242,557 +0.16(+0.19%)
Nov 28, 2014 82.78 83.63 82.48 83.06 2,577,758 +0.69(+0.84%)
Nov 26, 2014 82.08 82.36 82.36 82.36 3,497,135 +0.21(+0.25%)
Nov 25, 2014 80.97 82.53 80.95 82.15 5,904,240 +1.28(+1.59%)
Nov 24, 2014 80.71 81.06 80.55 80.87 4,126,778 +0.26(+0.32%)
Nov 21, 2014 81.58 81.71 80.13 80.61 5,222,685 +0.11(+0.14%)
Nov 20, 2014 79.45 80.73 79.25 80.50 3,628,024 +0.30(+0.38%)
Nov 19, 2014 79.64 80.39 79.37 80.19 2,628,408 +0.36(+0.45%)
Nov 18, 2014 79.21 80.16 79.15 79.83 3,302,817 +0.67(+0.84%)
Nov 17, 2014 79.74 80.18 79.14 79.17 3,540,027 -0.81(-1.01%)
Nov 14, 2014 80.23 80.25 79.59 79.98 2,337,534 -0.14(-0.18%)
Nov 13, 2014 80.44 80.63 79.69 80.12 3,254,258 -0.14(-0.18%)
Nov 12, 2014 79.70 80.57 79.29 80.26 3,279,986 -0.23(-0.28%)
Nov 11, 2014 80.86 80.99 80.17 80.49 2,816,422 -0.25(-0.31%)
Nov 10, 2014 80.61 80.98 80.13 80.74 4,755,672 +0.05(+0.06%)
Nov 07, 2014 81.77 81.77 80.49 80.69 5,176,959 -0.90(-1.11%)
Nov 06, 2014 81.83 82.19 81.35 81.59 5,410,192 -0.23(-0.28%)
Nov 05, 2014 80.40 82.21 80.29 81.82 8,404,136 +1.90(+2.38%)
Nov 04, 2014 79.79 80.13 78.69 79.92 6,281,697 -0.13(-0.17%)
Nov 03, 2014 79.76 80.26 79.76 80.05 7,000,706 +0.36(+0.45%)
Oct 31, 2014 79.18 80.72 79.17 79.69 12,259,186 +0.59(+0.75%)
Oct 30, 2014 74.55 79.19 74.50 79.10 17,118,636 +6.79(+9.40%)
Oct 29, 2014 72.50 73.14 71.92 72.31 6,521,498 -0.01(-0.01%)
Oct 28, 2014 70.93 72.33 70.86 72.32 5,253,622 +1.80(+2.55%)
Oct 27, 2014 70.41 70.41 70.41 70.52 3,581,364 +0.10(+0.15%)
Oct 24, 2014 70.26 70.49 69.83 70.41 3,546,313 -0.09(-0.12%)
Oct 23, 2014 70.51 71.04 70.19 70.50 3,787,724 +0.83(+1.19%)
Oct 22, 2014 70.52 70.76 69.63 69.67 4,367,210 -0.89(-1.27%)
Oct 21, 2014 69.34 70.68 69.03 70.56 4,788,529 +2.02(+2.94%)
Oct 20, 2014 67.76 68.56 67.69 68.55 3,448,838 +0.46(+0.67%)
Oct 17, 2014 68.22 68.66 67.42 68.09 6,188,533 +0.67(+0.99%)
Oct 16, 2014 66.68 68.02 66.46 67.42 9,897,807 -0.42(-0.62%)
Oct 15, 2014 66.57 68.25 66.28 67.84 12,193,090 +0.29(+0.42%)
Oct 14, 2014 66.64 68.19 66.61 67.56 8,597,998 +1.16(+1.75%)
Oct 13, 2014 67.17 67.76 66.26 66.40 6,347,700 -0.69(-1.02%)
Oct 10, 2014 68.32 68.80 67.08 67.08 6,287,344 -1.27(-1.85%)
Oct 09, 2014 70.39 70.40 68.33 68.35 6,086,527 -2.12(-3.01%)
Oct 08, 2014 69.22 70.48 68.97 70.47 4,330,798 +1.07(+1.54%)
Oct 07, 2014 70.51 70.72 69.40 69.40 6,139,712 -1.39(-1.96%)
Oct 06, 2014 70.90 71.05 70.68 70.79 5,039,045 +0.17(+0.24%)
Oct 03, 2014 70.36 70.91 70.21 70.62 5,624,640 +0.86(+1.24%)
Oct 02, 2014 69.23 70.05 68.97 69.76 5,901,520 +0.09(+0.14%)
Oct 01, 2014 70.14 70.48 69.42 69.66 6,972,899 -0.57(-0.81%)
Sep 30, 2014 70.76 71.55 70.23 70.23 9,845,957 -0.57(-0.81%)
Sep 29, 2014 70.45 71.15 70.11 70.80 4,110,977 -0.51(-0.72%)
Sep 26, 2014 71.02 71.42 70.78 71.32 3,965,440 +0.32(+0.46%)
Sep 25, 2014 72.72 72.82 70.99 70.99 5,273,370 -2.21(-3.02%)
Sep 24, 2014 71.92 73.21 71.78 73.21 3,813,546 +1.46(+2.04%)
Sep 23, 2014 72.19 72.45 71.73 71.74 4,118,627 -0.62(-0.85%)
Sep 22, 2014 73.41 73.50 72.28 72.36 3,614,141 -1.06(-1.45%)
Sep 19, 2014 74.05 74.46 73.39 73.42 8,938,479 -0.49(-0.67%)
Sep 18, 2014 72.82 73.93 72.43 73.92 6,094,092 +1.50(+2.07%)
Sep 17, 2014 73.05 73.06 71.71 72.42 5,840,775 -0.35(-0.48%)
Sep 16, 2014 71.88 72.97 71.20 72.77 5,126,117 +1.28(+1.79%)
Sep 15, 2014 71.44 71.62 71.05 71.49 4,264,326 -0.22(-0.30%)
Sep 12, 2014 71.90 72.28 71.19 71.71 4,463,238 -0.14(-0.20%)
Sep 11, 2014 72.51 72.63 71.65 71.85 4,918,940 -0.98(-1.34%)
Sep 10, 2014 72.29 73.09 72.09 72.83 4,407,988 +0.55(+0.76%)
Sep 09, 2014 72.46 72.69 71.91 72.28 4,362,816 -0.15(-0.21%)
Sep 08, 2014 72.77 73.02 72.11 72.43 2,994,964 -0.60(-0.82%)
Sep 05, 2014 72.39 73.09 72.08 73.03 3,675,488 +0.46(+0.63%)
Sep 04, 2014 72.24 72.99 72.21 72.57 2,821,067 +0.42(+0.58%)
Sep 03, 2014 71.81 72.39 71.95 72.15 3,021,327 +0.34(+0.48%)
Sep 02, 2014 72.14 72.22 71.68 71.81 3,807,916 -0.22(-0.30%)
Aug 29, 2014 72.49 72.03 72.03 72.03 3,401,266 -0.33(-0.46%)
Aug 28, 2014 72.29 72.62 71.89 72.36 3,148,722 -0.46(-0.63%)
Aug 27, 2014 73.18 73.23 72.68 72.82 2,084,765 -0.34(-0.47%)
Aug 26, 2014 72.96 73.97 72.76 73.16 4,050,956 +0.54(+0.75%)
Aug 25, 2014 73.26 73.36 72.58 72.62 3,573,152 -0.05(-0.07%)
Aug 22, 2014 72.92 73.05 72.35 72.66 2,631,976 -0.48(-0.66%)
Aug 21, 2014 72.69 73.27 72.48 73.15 2,836,152 +0.57(+0.79%)
Aug 20, 2014 72.18 72.66 72.11 72.58 2,745,132 -0.01(-0.01%)
Aug 19, 2014 72.92 72.97 72.29 72.59 3,749,255 -0.35(-0.48%)
Aug 18, 2014 71.91 72.92 71.91 72.94 4,242,240 +1.48(+2.07%)
Aug 15, 2014 72.60 72.75 71.27 71.46 4,580,496 -0.80(-1.10%)
Aug 14, 2014 72.78 72.79 71.89 72.26 2,537,982 -0.24(-0.33%)
Aug 13, 2014 72.07 72.69 71.82 72.49 3,567,584 +0.64(+0.89%)
Aug 12, 2014 71.60 72.04 71.19 71.86 2,896,920 +0.00(+0.00%)
Aug 11, 2014 71.77 72.28 71.25 71.86 3,732,878 +0.44(+0.61%)
Aug 08, 2014 70.31 71.48 70.07 71.42 3,804,142 +1.05(+1.50%)
Aug 07, 2014 71.77 71.90 70.14 70.37 4,961,711 -1.24(-1.73%)
Aug 06, 2014 71.12 71.81 70.96 71.60 2,929,708 +0.15(+0.21%)
Aug 05, 2014 71.55 71.89 71.08 71.45 4,882,270 -0.46(-0.63%)
Aug 04, 2014 71.63 72.07 71.33 71.90 5,146,833 +0.66(+0.93%)
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.