Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2008 18.03 18.14 17.75 17.78 22,097,850 -0.44(-2.41%)
Feb 28, 2008 17.71 18.45 17.52 18.22 31,415,766 +0.33(+1.84%)
Feb 27, 2008 18.16 18.36 17.66 17.89 34,277,068 -0.44(-2.39%)
Feb 26, 2008 18.58 18.81 18.05 18.33 32,894,908 -0.24(-1.29%)
Feb 25, 2008 18.84 18.90 17.77 18.57 76,529,872 -0.47(-2.47%)
Feb 22, 2008 19.19 19.23 18.53 19.04 53,163,180 -0.09(-0.49%)
Feb 21, 2008 19.30 19.70 18.88 19.14 23,992,854 -0.35(-1.80%)
Feb 20, 2008 18.76 19.60 18.66 19.49 25,142,508 +0.38(+1.97%)
Feb 19, 2008 19.47 19.60 18.85 19.11 19,259,530 -0.17(-0.87%)
Feb 18, 2008 18.77 19.37 18.51 19.28 0 +0.00(+0.00%)
Feb 15, 2008 18.77 19.37 18.51 19.28 31,222,442 +0.35(+1.86%)
Feb 14, 2008 19.09 19.23 18.45 18.93 28,746,910 -0.24(-1.24%)
Feb 13, 2008 19.32 19.37 18.97 19.16 22,512,536 +0.07(+0.37%)
Feb 12, 2008 19.54 20.08 18.90 19.09 31,349,408 -0.20(-1.02%)
Feb 11, 2008 19.38 19.65 18.98 19.29 24,176,796 +0.05(+0.24%)
Feb 08, 2008 19.00 19.33 18.68 19.24 31,217,408 +0.44(+2.35%)
Feb 07, 2008 18.90 19.19 18.26 18.80 41,142,352 -0.38(-1.99%)
Feb 06, 2008 19.47 19.47 18.61 19.18 52,671,548 -0.17(-0.89%)
Feb 05, 2008 20.00 20.21 19.27 19.35 42,140,528 -0.86(-4.27%)
Feb 04, 2008 20.12 20.80 20.06 20.21 37,757,956 +0.05(+0.27%)
Feb 01, 2008 19.72 20.34 19.62 20.16 48,498,660 +0.79(+4.07%)
Jan 31, 2008 19.28 20.44 18.68 19.37 118,490,032 +1.68(+9.52%)
Jan 30, 2008 17.79 18.50 17.59 17.69 39,759,948 -0.23(-1.28%)
Jan 29, 2008 17.69 18.01 17.27 17.92 36,281,900 +0.40(+2.30%)
Jan 28, 2008 17.82 18.14 17.25 17.52 35,836,332 -0.59(-3.24%)
Jan 25, 2008 18.11 18.34 17.55 18.10 34,172,672 +0.15(+0.86%)
Jan 24, 2008 18.16 18.16 17.31 17.95 33,838,692 -0.08(-0.42%)
Jan 23, 2008 16.73 18.27 15.95 18.02 63,878,056 +0.98(+5.72%)
Jan 22, 2008 15.35 17.31 15.05 17.05 56,493,456 +0.71(+4.32%)
Jan 21, 2008 16.71 16.82 16.23 16.34 0 +0.00(+0.00%)
Jan 18, 2008 16.71 16.82 16.23 16.34 40,839,372 -0.21(-1.28%)
Jan 17, 2008 16.31 16.82 16.31 16.55 46,304,404 +0.13(+0.77%)
Jan 16, 2008 16.21 16.83 15.87 16.43 49,966,176 +0.05(+0.30%)
Jan 15, 2008 16.26 16.98 16.15 16.38 51,394,864 -0.30(-1.81%)
Jan 14, 2008 16.90 17.02 16.24 16.68 65,309,768 -0.09(-0.53%)
Jan 11, 2008 17.73 17.74 16.49 16.77 122,485,808 -1.57(-8.58%)
Jan 10, 2008 17.86 18.60 17.32 18.34 52,505,076 -0.06(-0.30%)
Jan 09, 2008 18.44 18.74 17.75 18.40 41,608,308 -0.13(-0.72%)
Jan 08, 2008 18.80 19.44 18.34 18.53 35,599,040 -0.23(-1.25%)
Jan 07, 2008 18.88 18.90 17.54 18.76 46,867,804 -0.06(-0.34%)
Jan 04, 2008 19.17 19.58 18.57 18.83 41,061,504 -1.02(-5.15%)
Jan 03, 2008 20.08 20.13 19.20 19.85 30,981,600 -0.24(-1.19%)
Jan 02, 2008 20.39 20.62 19.90 20.09 21,537,048 -0.05(-0.24%)
Jan 01, 2008 19.66 20.35 19.66 20.14 14,013,756 +0.00(+0.00%)
Dec 31, 2007 19.66 20.35 19.66 20.14 14,013,756 +0.49(+2.48%)
Dec 28, 2007 19.76 19.98 19.51 19.65 10,578,849 -0.00(-0.01%)
Dec 27, 2007 19.56 20.21 19.47 19.66 21,549,026 +0.05(+0.26%)
Dec 26, 2007 19.55 19.72 19.37 19.60 13,332,944 -0.25(-1.24%)
Dec 24, 2007 19.84 20.02 19.62 19.85 11,247,575 -0.02(-0.11%)
Dec 21, 2007 19.63 19.87 19.05 19.87 54,410,232 +0.52(+2.71%)
Dec 20, 2007 20.17 20.31 19.02 19.35 43,922,500 -0.52(-2.63%)
Dec 19, 2007 18.70 19.93 18.48 19.87 47,735,484 +0.99(+5.24%)
Dec 18, 2007 19.51 19.53 18.58 18.88 39,599,480 -0.30(-1.54%)
Dec 17, 2007 20.27 20.27 18.91 19.18 43,969,196 -1.09(-5.37%)
Dec 14, 2007 20.62 20.89 19.95 20.27 39,304,356 -0.62(-2.97%)
Dec 13, 2007 19.93 21.05 19.80 20.89 51,276,116 +0.87(+4.35%)
Dec 12, 2007 21.00 21.08 19.86 20.02 46,282,040 -0.34(-1.66%)
Dec 11, 2007 20.53 21.26 20.12 20.35 93,325,816 +0.19(+0.95%)
Dec 10, 2007 19.75 20.44 19.75 20.16 35,075,220 +0.55(+2.80%)
Dec 07, 2007 19.34 19.82 19.14 19.62 37,777,256 +0.34(+1.74%)
Dec 06, 2007 18.81 19.50 18.62 19.28 41,961,672 +0.56(+2.97%)
Dec 05, 2007 18.72 18.95 18.38 18.72 30,542,356 +0.40(+2.19%)
Dec 04, 2007 18.72 18.80 18.20 18.32 29,644,926 -0.57(-3.02%)
Dec 03, 2007 18.72 19.14 18.44 18.89 28,857,014 +0.12(+0.61%)
Nov 30, 2007 19.15 19.32 18.42 18.78 34,600,920 +0.27(+1.47%)
Nov 29, 2007 18.25 19.00 18.16 18.51 41,136,272 +0.20(+1.09%)
Nov 28, 2007 17.47 18.54 17.41 18.30 56,634,580 +1.10(+6.39%)
Nov 27, 2007 17.27 17.56 16.80 17.21 32,495,546 +0.25(+1.46%)
Nov 26, 2007 17.20 17.64 16.95 16.96 27,044,010 +0.01(+0.06%)
Nov 23, 2007 17.18 17.20 16.78 16.95 7,020,812 +0.02(+0.10%)
Nov 21, 2007 16.78 17.22 16.52 16.93 25,802,546 -0.11(-0.66%)
Nov 20, 2007 17.17 17.53 16.43 17.04 25,270,788 +0.02(+0.12%)
Nov 19, 2007 17.11 17.50 16.70 17.02 26,107,074 -0.28(-1.61%)
Nov 16, 2007 17.41 17.50 16.80 17.30 27,664,180 -0.00(-0.01%)
Nov 15, 2007 17.31 17.64 17.04 17.30 22,165,670 -0.18(-1.01%)
Nov 14, 2007 18.18 18.18 17.41 17.48 23,063,432 -0.19(-1.08%)
Nov 13, 2007 17.17 17.99 17.17 17.67 32,094,302 +0.65(+3.81%)
Nov 12, 2007 17.86 18.38 16.87 17.02 45,918,216 -1.04(-5.76%)
Nov 09, 2007 17.31 18.67 17.22 18.06 46,329,440 +0.15(+0.81%)
Nov 08, 2007 18.72 18.81 17.10 17.92 50,081,380 -0.75(-4.03%)
Nov 07, 2007 18.62 18.90 18.17 18.67 54,858,676 +0.01(+0.04%)
Nov 06, 2007 18.01 19.00 17.72 18.66 83,118,000 +1.26(+7.24%)
Nov 05, 2007 17.37 17.83 17.06 17.40 44,354,412 -0.38(-2.16%)
Nov 02, 2007 17.94 18.34 17.52 17.78 52,931,112 +0.05(+0.30%)
Nov 01, 2007 17.41 18.58 17.35 17.73 102,612,784 -0.04(-0.23%)
Oct 31, 2007 16.61 18.23 16.29 17.77 216,538,304 +3.07(+20.85%)
Oct 30, 2007 14.79 14.82 14.38 14.71 32,814,404 -0.02(-0.13%)
Oct 29, 2007 14.89 15.12 14.68 14.73 17,211,294 +0.03(+0.20%)
Oct 26, 2007 14.41 14.94 14.41 14.70 30,483,874 +0.53(+3.73%)
Oct 25, 2007 13.76 14.27 13.51 14.17 70,811,320 +0.38(+2.77%)
Oct 24, 2007 13.85 13.85 13.40 13.78 35,465,500 -0.10(-0.69%)
Oct 23, 2007 13.98 14.26 13.78 13.88 47,984,748 +0.16(+1.19%)
Oct 22, 2007 14.04 14.38 13.60 13.72 59,162,952 -0.47(-3.30%)
Oct 19, 2007 14.34 14.42 14.07 14.19 18,432,656 -0.20(-1.38%)
Oct 18, 2007 14.34 14.55 14.13 14.39 19,901,926 -0.08(-0.58%)
Oct 17, 2007 14.79 14.82 14.16 14.47 27,475,878 -0.09(-0.64%)
Oct 16, 2007 14.64 14.69 14.43 14.56 24,367,438 -0.22(-1.46%)
Oct 15, 2007 15.27 15.31 14.63 14.78 27,338,034 -0.50(-3.25%)
Oct 12, 2007 15.22 15.44 15.13 15.27 18,557,678 +0.13(+0.85%)
Oct 11, 2007 15.47 15.85 14.81 15.15 44,141,244 -0.28(-1.81%)
Oct 10, 2007 15.21 15.65 15.16 15.42 38,093,828 +0.20(+1.31%)
Oct 09, 2007 15.28 15.39 15.16 15.23 23,053,110 +0.03(+0.20%)
Oct 08, 2007 15.25 15.34 14.86 15.19 20,016,262 -0.01(-0.06%)
Oct 05, 2007 15.38 15.43 14.93 15.20 21,629,788 +0.09(+0.56%)
Oct 04, 2007 14.76 15.29 14.75 15.12 34,727,124 +0.43(+2.94%)
Oct 03, 2007 14.22 15.01 14.21 14.69 56,330,200 +0.37(+2.59%)
Oct 02, 2007 14.48 14.53 14.19 14.32 20,489,634 -0.04(-0.25%)
Oct 01, 2007 13.83 14.49 13.83 14.35 39,684,932 +0.51(+3.65%)
Sep 28, 2007 13.74 14.25 13.59 13.85 48,999,612 -0.00(-0.02%)
Sep 27, 2007 13.50 14.03 13.25 13.85 43,841,940 +0.48(+3.60%)
Sep 26, 2007 13.38 13.51 13.10 13.37 29,841,424 -0.01(-0.10%)
Sep 25, 2007 13.14 13.46 13.03 13.38 42,587,984 +0.07(+0.51%)
Sep 24, 2007 13.80 13.81 12.99 13.31 54,592,720 -0.40(-2.93%)
Sep 21, 2007 14.12 14.22 13.70 13.72 21,777,250 -0.28(-1.97%)
Sep 20, 2007 14.04 14.18 13.86 13.99 20,812,874 +0.00(+0.01%)
Sep 19, 2007 13.94 14.22 13.75 13.99 49,879,304 +0.35(+2.53%)
Sep 18, 2007 12.93 13.94 12.71 13.65 55,507,408 +0.85(+6.65%)
Sep 17, 2007 12.86 12.94 12.63 12.79 14,856,187 -0.11(-0.82%)
Sep 14, 2007 12.89 13.01 12.71 12.90 18,950,908 -0.15(-1.18%)
Sep 13, 2007 12.98 13.32 12.64 13.05 32,962,934 +0.25(+1.95%)
Sep 12, 2007 12.40 12.85 12.27 12.81 21,706,724 +0.44(+3.53%)
Sep 11, 2007 12.17 12.59 12.17 12.37 22,882,140 +0.23(+1.90%)
Sep 10, 2007 12.23 12.35 11.85 12.14 28,389,498 -0.05(-0.38%)
Sep 07, 2007 12.27 12.36 12.12 12.19 26,473,570 -0.43(-3.38%)
Sep 06, 2007 12.91 12.91 12.55 12.61 14,983,346 -0.07(-0.58%)
Sep 05, 2007 12.80 12.80 12.57 12.69 19,990,618 -0.25(-1.94%)
Sep 04, 2007 12.82 13.09 12.74 12.94 20,061,142 +0.12(+0.91%)
Aug 31, 2007 12.70 13.05 12.63 12.82 28,675,872 +0.42(+3.41%)
Aug 30, 2007 12.26 12.58 12.19 12.40 23,311,702 -0.09(-0.71%)
Aug 29, 2007 12.49 12.64 12.17 12.49 35,110,740 +0.12(+0.98%)
Aug 28, 2007 12.77 12.87 12.18 12.36 46,357,332 -0.57(-4.43%)
Aug 27, 2007 12.95 13.19 12.81 12.94 18,506,718 -0.15(-1.13%)
Aug 24, 2007 13.31 13.31 12.93 13.09 22,877,866 -0.23(-1.73%)
Aug 23, 2007 13.65 13.66 12.96 13.32 30,964,726 -0.24(-1.75%)
Aug 22, 2007 13.31 13.61 13.23 13.55 28,409,800 +0.44(+3.32%)
Aug 21, 2007 13.01 13.35 12.91 13.12 22,510,282 +0.21(+1.64%)
Aug 20, 2007 13.06 13.20 12.76 12.91 30,911,298 +0.08(+0.66%)
Aug 17, 2007 12.71 13.02 12.21 12.82 54,364,048 +0.66(+5.38%)
Aug 16, 2007 11.62 13.07 11.23 12.17 76,932,664 +0.09(+0.74%)
Aug 15, 2007 12.54 12.70 12.07 12.08 35,414,852 -0.42(-3.35%)
Aug 14, 2007 12.61 12.77 12.30 12.50 40,072,288 -0.29(-2.25%)
Aug 13, 2007 13.34 13.39 12.73 12.78 38,575,008 -0.17(-1.31%)
Aug 10, 2007 13.04 13.10 12.49 12.95 46,143,556 -0.27(-2.04%)
Aug 09, 2007 13.34 13.71 13.20 13.22 40,723,340 -0.63(-4.55%)
Aug 08, 2007 13.65 14.04 13.48 13.85 50,683,204 +0.35(+2.60%)
Aug 07, 2007 12.88 13.57 12.63 13.50 75,341,472 +0.62(+4.83%)
Aug 06, 2007 12.36 12.96 11.55 12.88 92,834,344 +0.51(+4.12%)
Aug 03, 2007 12.60 13.35 12.32 12.37 74,432,328 -0.98(-7.32%)
Aug 02, 2007 13.76 13.83 13.04 13.35 60,354,632 -0.69(-4.92%)
Aug 01, 2007 14.11 14.27 13.01 14.04 137,711,904 -1.01(-6.72%)
Jul 31, 2007 15.40 15.96 14.97 15.05 38,362,368 -0.35(-2.30%)
Jul 30, 2007 14.64 15.44 14.51 15.40 35,204,236 +0.99(+6.86%)
Jul 27, 2007 14.84 14.96 14.22 14.41 26,284,264 -0.44(-2.95%)
Jul 26, 2007 14.81 15.05 14.25 14.85 38,808,940 -0.22(-1.48%)
Jul 25, 2007 14.97 15.33 14.77 15.08 38,513,984 +0.22(+1.47%)
Jul 24, 2007 15.49 15.49 14.72 14.86 36,463,268 -0.83(-5.27%)
Jul 23, 2007 15.49 15.82 15.48 15.68 17,412,182 +0.22(+1.40%)
Jul 20, 2007 15.63 15.81 15.22 15.47 39,622,200 -0.20(-1.28%)
Jul 19, 2007 15.99 16.14 15.66 15.67 40,823,304 -0.13(-0.83%)
Jul 18, 2007 15.70 15.87 15.59 15.80 22,936,648 -0.04(-0.24%)
Jul 17, 2007 16.06 16.13 15.72 15.84 21,262,204 -0.04(-0.28%)
Jul 16, 2007 15.72 16.17 15.72 15.88 30,091,392 +0.05(+0.30%)
Jul 13, 2007 15.70 16.34 15.54 15.84 68,064,672 +0.13(+0.80%)
Jul 12, 2007 14.79 15.77 14.72 15.71 62,212,888 +1.08(+7.37%)
Jul 11, 2007 14.88 14.96 14.56 14.63 32,596,546 -0.19(-1.26%)
Jul 10, 2007 15.02 15.04 14.66 14.82 25,775,222 -0.27(-1.78%)
Jul 09, 2007 15.16 15.38 14.98 15.09 20,956,648 -0.06(-0.42%)
Jul 06, 2007 15.15 15.24 14.93 15.15 20,362,476 +0.02(+0.12%)
Jul 05, 2007 15.25 15.34 15.03 15.13 18,793,564 -0.05(-0.31%)
Jul 03, 2007 15.63 15.67 15.15 15.18 14,133,841 -0.37(-2.39%)
Jul 02, 2007 15.49 15.67 15.44 15.55 29,775,452 +0.03(+0.19%)
Jun 29, 2007 15.53 15.65 15.32 15.52 27,713,098 +0.10(+0.66%)
Jun 28, 2007 15.28 15.51 15.09 15.42 21,060,982 +0.16(+1.07%)
Jun 27, 2007 15.15 15.40 14.77 15.26 34,273,128 +0.11(+0.75%)
Jun 26, 2007 15.30 15.48 14.97 15.14 47,191,760 -0.01(-0.08%)
Jun 25, 2007 15.82 15.82 15.03 15.16 41,346,276 -0.61(-3.85%)
Jun 22, 2007 15.36 15.76 15.37 15.76 49,388,676 +0.35(+2.27%)
Jun 21, 2007 15.29 15.43 14.80 15.41 61,805,136 +0.12(+0.75%)
Jun 20, 2007 15.54 15.85 15.23 15.30 63,102,732 -0.17(-1.10%)
Jun 19, 2007 15.37 15.65 15.11 15.47 57,787,716 +0.06(+0.39%)
Jun 18, 2007 14.92 15.42 14.81 15.41 65,391,588 +0.65(+4.42%)
Jun 15, 2007 14.24 14.81 14.24 14.75 51,259,884 +0.69(+4.90%)
Jun 14, 2007 14.05 14.29 13.86 14.06 32,560,086 -0.00(-0.01%)
Jun 13, 2007 13.72 14.18 13.63 14.07 55,483,900 +0.47(+3.43%)
Jun 12, 2007 13.26 13.69 13.17 13.60 54,298,868 +0.35(+2.62%)
Jun 11, 2007 13.49 13.69 13.11 13.25 45,301,764 -0.19(-1.38%)
Jun 08, 2007 13.05 13.77 12.65 13.44 71,143,464 +0.39(+2.99%)
Jun 07, 2007 13.76 13.96 12.92 13.05 66,895,584 -0.71(-5.18%)
Jun 06, 2007 13.85 13.89 13.65 13.76 24,199,354 -0.20(-1.46%)
Jun 05, 2007 14.11 14.13 13.72 13.96 40,366,920 -0.19(-1.36%)
Jun 04, 2007 14.08 14.20 14.01 14.15 15,700,349 +0.01(+0.10%)
Jun 01, 2007 14.23 14.25 14.01 14.14 33,698,104 +0.14(+1.04%)
May 31, 2007 13.99 14.35 13.85 14.00 58,482,600 +0.23(+1.64%)
May 30, 2007 13.34 13.82 13.34 13.77 49,248,320 +0.29(+2.13%)
May 29, 2007 13.27 13.66 13.20 13.48 62,858,888 +0.47(+3.59%)
May 25, 2007 13.05 13.12 12.94 13.01 15,523,855 +0.01(+0.06%)
May 24, 2007 13.19 13.25 12.88 13.01 31,114,646 -0.11(-0.82%)
May 23, 2007 13.19 13.43 13.04 13.11 46,781,004 +0.13(+1.01%)
May 22, 2007 13.19 13.19 12.94 12.98 17,500,210 -0.07(-0.56%)
May 21, 2007 12.84 13.22 12.81 13.06 29,444,454 +0.14(+1.06%)
May 18, 2007 12.78 12.94 12.62 12.92 26,314,354 +0.18(+1.44%)
May 17, 2007 12.75 12.91 12.65 12.74 16,197,764 -0.01(-0.07%)
May 16, 2007 12.59 12.80 12.50 12.75 23,598,674 +0.07(+0.55%)
May 15, 2007 12.68 12.95 12.54 12.68 24,588,556 +0.01(+0.07%)
May 14, 2007 12.96 13.06 12.60 12.67 41,882,212 -0.33(-2.51%)
May 11, 2007 13.01 13.31 12.65 12.99 63,843,552 +0.00(+0.01%)
May 10, 2007 13.13 13.40 12.91 12.99 53,398,168 -0.07(-0.52%)
May 09, 2007 12.82 13.32 12.76 13.06 44,725,640 +0.23(+1.82%)
May 08, 2007 12.70 12.84 12.49 12.83 34,710,884 +0.28(+2.19%)
May 07, 2007 12.52 12.98 12.44 12.55 47,326,836 -0.05(-0.41%)
May 04, 2007 12.62 12.72 12.36 12.60 48,031,016 -0.02(-0.12%)
May 03, 2007 11.88 12.65 11.84 12.62 90,836,168 +0.79(+6.70%)
May 02, 2007 11.76 12.18 11.63 11.82 171,440,848 +1.08(+10.01%)
May 01, 2007 10.41 10.82 10.39 10.75 36,659,788 +0.30(+2.84%)
Apr 30, 2007 10.69 11.04 10.43 10.45 41,364,700 -0.23(-2.12%)
Apr 27, 2007 10.14 10.73 10.10 10.68 46,014,196 +0.52(+5.10%)
Apr 26, 2007 10.25 10.34 10.11 10.16 10,493,375 -0.07(-0.71%)
Apr 25, 2007 10.13 10.25 10.07 10.23 10,906,790 +0.12(+1.15%)
Apr 24, 2007 10.29 10.30 10.07 10.12 12,746,850 -0.18(-1.76%)
Apr 23, 2007 10.29 10.35 10.25 10.30 14,424,468 -0.01(-0.05%)
Apr 20, 2007 10.32 10.38 10.23 10.30 11,762,258 +0.07(+0.70%)
Apr 19, 2007 10.18 10.31 10.13 10.23 7,262,926 +0.01(+0.11%)
Apr 18, 2007 10.26 10.30 10.21 10.22 9,038,520 -0.04(-0.40%)
Apr 17, 2007 10.25 10.37 10.19 10.26 10,199,660 +0.02(+0.23%)
Apr 16, 2007 10.29 10.31 10.16 10.24 12,831,266 +0.00(+0.00%)
Apr 13, 2007 10.29 10.39 10.19 10.24 8,133,514 -0.04(-0.38%)
Apr 12, 2007 10.25 10.31 10.19 10.28 8,293,456 +0.00(+0.01%)
Apr 11, 2007 10.30 10.34 10.20 10.28 11,790,489 -0.02(-0.18%)
Apr 10, 2007 10.19 10.43 10.09 10.30 28,349,576 +0.16(+1.54%)
Apr 09, 2007 10.14 10.18 10.03 10.14 6,543,636 +0.03(+0.31%)
Apr 05, 2007 10.06 10.14 10.05 10.11 5,939,568 +0.07(+0.75%)
Apr 04, 2007 10.19 10.20 9.943 10.03 20,731,130 -0.12(-1.22%)
Apr 03, 2007 10.18 10.24 10.12 10.16 16,454,218 +0.15(+1.47%)
Apr 02, 2007 10.02 10.09 9.913 10.01 18,073,738 +0.07(+0.68%)
Mar 30, 2007 10.05 10.11 9.905 9.942 8,096,627 -0.09(-0.89%)
Mar 29, 2007 10.05 10.08 9.896 10.03 8,393,420 +0.05(+0.48%)
Mar 28, 2007 9.976 10.10 9.901 9.984 15,793,859 -0.05(-0.53%)
Mar 27, 2007 10.14 10.14 9.970 10.04 15,706,547 -0.12(-1.13%)
Mar 26, 2007 10.17 10.22 10.07 10.15 18,211,678 -0.13(-1.26%)
Mar 23, 2007 10.25 10.29 10.20 10.28 6,782,405 +0.03(+0.26%)
Mar 22, 2007 10.39 10.39 10.20 10.25 14,146,332 -0.11(-1.02%)
Mar 21, 2007 10.04 10.51 9.991 10.36 40,689,688 +0.30(+2.99%)
Mar 20, 2007 10.01 10.10 9.957 10.06 17,317,080 +0.06(+0.56%)
Mar 19, 2007 9.875 10.07 9.875 10.00 24,705,104 +0.15(+1.54%)
Mar 16, 2007 9.858 9.913 9.802 9.852 16,842,640 +0.00(+0.01%)
Mar 15, 2007 9.873 9.934 9.782 9.851 20,953,390 -0.02(-0.23%)
Mar 14, 2007 9.706 9.939 9.578 9.873 37,772,520 +0.15(+1.58%)
Mar 13, 2007 9.663 9.829 9.517 9.720 49,448,676 +0.06(+0.59%)
Mar 12, 2007 9.530 9.686 9.488 9.663 22,283,746 +0.08(+0.87%)
Mar 09, 2007 9.705 9.756 9.429 9.579 37,021,324 -0.04(-0.39%)
Mar 08, 2007 9.471 9.677 9.291 9.617 67,605,640 +0.28(+3.05%)
Mar 07, 2007 9.732 9.742 9.302 9.332 54,973,128 -0.40(-4.11%)
Mar 06, 2007 9.619 9.799 9.587 9.732 34,158,652 +0.29(+3.02%)
Mar 05, 2007 9.466 9.751 9.443 9.446 31,971,320 -0.20(-2.06%)
Mar 02, 2007 9.864 10.06 9.621 9.645 19,258,654 -0.30(-3.04%)
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.