Skip to main content

MasterCard (NY: MA )

479.73 +1.78 (+0.37%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2008 24.38 25.15 24.01 24.46 45,791,144 -0.20(-0.82%)
Jun 30, 2008 25.35 25.68 24.65 24.66 30,143,688 -0.58(-2.28%)
Jun 27, 2008 25.54 25.82 24.80 25.24 42,869,776 -0.37(-1.45%)
Jun 26, 2008 26.52 26.56 24.89 25.61 51,307,916 -1.31(-4.85%)
Jun 25, 2008 27.04 27.41 26.70 26.91 41,664,944 +0.87(+3.36%)
Jun 24, 2008 26.12 26.35 25.56 26.04 36,228,152 -0.20(-0.76%)
Jun 23, 2008 26.52 26.86 26.00 26.24 19,884,630 -0.14(-0.52%)
Jun 20, 2008 26.93 27.35 26.28 26.38 29,000,482 -0.80(-2.94%)
Jun 19, 2008 27.17 27.66 26.80 27.17 26,008,092 -0.05(-0.17%)
Jun 18, 2008 27.03 27.38 26.51 27.22 20,395,866 +0.08(+0.30%)
Jun 17, 2008 27.85 27.85 26.96 27.14 16,910,544 -0.21(-0.77%)
Jun 16, 2008 27.12 27.77 26.84 27.35 18,381,780 +0.19(+0.69%)
Jun 13, 2008 26.58 27.28 26.58 27.16 23,079,996 +0.75(+2.83%)
Jun 12, 2008 26.21 26.90 26.18 26.41 33,697,244 +0.48(+1.86%)
Jun 11, 2008 26.70 26.75 25.74 25.93 25,387,234 -0.64(-2.39%)
Jun 10, 2008 26.78 27.44 26.32 26.57 28,199,796 -0.50(-1.84%)
Jun 09, 2008 27.59 27.76 25.67 27.06 59,378,008 -0.40(-1.46%)
Jun 06, 2008 28.07 28.09 27.38 27.47 31,639,614 -0.97(-3.41%)
Jun 05, 2008 27.82 28.43 27.44 28.43 49,486,600 +0.81(+2.95%)
Jun 04, 2008 28.55 28.75 27.35 27.62 71,239,256 -0.93(-3.25%)
Jun 03, 2008 29.15 29.16 28.08 28.55 101,128,624 -1.17(-3.94%)
Jun 02, 2008 28.72 29.72 28.10 29.72 54,518,840 +1.05(+3.68%)
May 30, 2008 28.88 29.75 28.29 28.67 64,801,244 -0.03(-0.11%)
May 29, 2008 27.36 29.44 27.35 28.70 140,002,496 +2.05(+7.71%)
May 28, 2008 26.20 26.64 25.85 26.64 33,768,888 +0.76(+2.92%)
May 27, 2008 25.45 25.95 25.34 25.89 15,431,093 +0.51(+2.03%)
May 26, 2008 25.29 25.59 25.12 25.37 0 +0.00(+0.00%)
May 23, 2008 25.29 25.59 25.12 25.37 13,516,251 -0.25(-0.97%)
May 22, 2008 25.66 26.24 25.29 25.62 23,129,912 -0.26(-0.99%)
May 21, 2008 25.76 26.57 25.65 25.88 30,801,922 +0.09(+0.36%)
May 20, 2008 25.84 25.92 25.37 25.79 20,569,780 -0.22(-0.84%)
May 19, 2008 26.33 26.55 25.82 26.00 21,515,062 -0.32(-1.20%)
May 16, 2008 26.75 26.82 26.06 26.32 21,325,146 -0.31(-1.18%)
May 15, 2008 26.71 26.81 26.40 26.63 17,609,456 +0.03(+0.11%)
May 14, 2008 27.12 27.42 26.52 26.60 25,884,504 -0.22(-0.81%)
May 13, 2008 27.11 27.18 26.62 26.82 13,917,703 -0.14(-0.50%)
May 12, 2008 26.61 27.21 26.22 26.96 24,989,324 +0.32(+1.19%)
May 09, 2008 27.08 27.44 26.50 26.64 19,719,910 -0.61(-2.24%)
May 08, 2008 27.31 27.31 26.65 27.25 24,563,818 +0.22(+0.82%)
May 07, 2008 27.50 27.95 27.03 27.03 31,016,418 -0.47(-1.69%)
May 06, 2008 27.02 27.99 26.84 27.49 39,039,196 +0.48(+1.79%)
May 05, 2008 26.20 27.30 26.19 27.01 23,211,638 +0.54(+2.02%)
May 02, 2008 27.68 27.71 26.18 26.47 48,128,400 -0.83(-3.03%)
May 01, 2008 25.96 27.64 25.69 27.30 58,870,496 +1.47(+5.67%)
Apr 30, 2008 25.63 26.28 25.54 25.83 47,051,316 +0.39(+1.53%)
Apr 29, 2008 24.25 25.89 23.96 25.45 141,404,800 +2.92(+12.98%)
Apr 28, 2008 22.23 22.52 21.88 22.52 29,697,552 +0.47(+2.15%)
Apr 25, 2008 22.75 22.78 21.99 22.05 21,834,820 -0.20(-0.90%)
Apr 24, 2008 21.79 22.41 21.50 22.25 18,224,318 +0.60(+2.76%)
Apr 23, 2008 21.71 22.04 21.63 21.65 13,284,666 -0.14(-0.64%)
Apr 22, 2008 21.98 22.19 21.73 21.79 12,364,786 -0.13(-0.58%)
Apr 21, 2008 21.79 22.14 21.46 21.92 19,053,764 +0.21(+0.98%)
Apr 18, 2008 21.77 22.22 21.55 21.71 30,397,164 +0.30(+1.39%)
Apr 17, 2008 21.36 21.53 21.12 21.41 11,334,873 +0.00(+0.01%)
Apr 16, 2008 21.04 21.53 20.72 21.40 24,870,786 +0.54(+2.58%)
Apr 15, 2008 21.18 21.31 20.42 20.87 27,919,780 -0.22(-1.07%)
Apr 14, 2008 21.13 21.36 20.62 21.09 25,340,556 -0.14(-0.66%)
Apr 11, 2008 20.97 21.45 20.93 21.23 17,350,544 -0.03(-0.14%)
Apr 10, 2008 21.47 21.58 20.99 21.26 21,246,942 +0.02(+0.07%)
Apr 09, 2008 21.55 21.94 21.06 21.24 23,768,968 -0.25(-1.18%)
Apr 08, 2008 20.92 21.62 20.92 21.50 25,396,848 +0.48(+2.31%)
Apr 07, 2008 21.26 21.62 20.92 21.01 21,235,808 -0.03(-0.14%)
Apr 04, 2008 21.54 21.63 20.92 21.04 21,005,204 -0.43(-2.02%)
Apr 03, 2008 20.62 21.48 20.62 21.48 26,957,744 +0.70(+3.35%)
Apr 02, 2008 21.30 21.36 20.74 20.78 23,623,372 -0.54(-2.55%)
Apr 01, 2008 21.06 21.71 20.85 21.32 42,144,860 +0.61(+2.96%)
Mar 31, 2008 20.25 20.71 19.95 20.71 19,615,498 +0.50(+2.48%)
Mar 28, 2008 20.66 20.68 20.01 20.21 18,584,186 -0.29(-1.40%)
Mar 27, 2008 20.89 21.04 20.44 20.50 21,059,676 -0.20(-0.96%)
Mar 26, 2008 20.83 21.12 20.53 20.70 21,149,326 -0.20(-0.95%)
Mar 25, 2008 20.26 21.36 20.02 20.89 47,052,812 +0.79(+3.92%)
Mar 24, 2008 20.65 21.39 19.94 20.11 59,435,396 -0.36(-1.76%)
Mar 21, 2008 19.19 20.66 18.79 20.47 62,623,568 +0.00(+0.00%)
Mar 20, 2008 19.19 20.66 18.79 20.47 62,617,108 +1.11(+5.75%)
Mar 19, 2008 20.02 20.43 19.25 19.35 101,421,192 -0.17(-0.88%)
Mar 18, 2008 19.04 20.01 18.62 19.53 49,309,496 +0.81(+4.33%)
Mar 17, 2008 18.75 19.20 17.93 18.72 46,519,320 -0.66(-3.42%)
Mar 14, 2008 19.78 20.00 18.95 19.38 46,711,668 -0.10(-0.51%)
Mar 13, 2008 18.48 19.77 18.25 19.48 60,649,204 +0.54(+2.85%)
Mar 12, 2008 18.11 19.27 18.04 18.94 41,806,936 +0.75(+4.12%)
Mar 11, 2008 18.10 18.30 17.05 18.19 67,674,752 +0.40(+2.27%)
Mar 10, 2008 17.84 18.20 17.64 17.79 35,983,160 -0.09(-0.52%)
Mar 07, 2008 17.42 17.98 17.31 17.88 49,541,716 +0.23(+1.33%)
Mar 06, 2008 17.65 17.76 17.56 17.64 26,240,464 -0.09(-0.53%)
Mar 05, 2008 17.90 18.09 17.63 17.74 24,281,928 -0.14(-0.76%)
Mar 04, 2008 17.46 17.96 17.18 17.88 38,334,892 +0.36(+2.07%)
Mar 03, 2008 17.49 18.19 17.25 17.51 30,908,530 -0.13(-0.76%)
Feb 29, 2008 17.89 18.00 17.61 17.65 22,267,014 -0.44(-2.41%)
Feb 28, 2008 17.58 18.31 17.39 18.08 31,656,260 +0.33(+1.84%)
Feb 27, 2008 18.02 18.22 17.53 17.76 34,539,468 -0.44(-2.39%)
Feb 26, 2008 18.44 18.67 17.92 18.19 33,146,728 -0.24(-1.29%)
Feb 25, 2008 18.70 18.76 17.63 18.43 77,115,720 -0.47(-2.47%)
Feb 22, 2008 19.05 19.08 18.39 18.90 53,570,156 -0.09(-0.49%)
Feb 21, 2008 19.16 19.55 18.74 18.99 24,176,526 -0.35(-1.80%)
Feb 20, 2008 18.62 19.45 18.51 19.34 25,334,980 +0.37(+1.97%)
Feb 19, 2008 19.32 19.45 18.71 18.96 19,406,966 -0.17(-0.87%)
Feb 18, 2008 18.63 19.22 18.37 19.13 0 +0.00(+0.00%)
Feb 15, 2008 18.63 19.22 18.37 19.13 31,461,456 +0.35(+1.86%)
Feb 14, 2008 18.95 19.09 18.31 18.78 28,966,974 -0.23(-1.24%)
Feb 13, 2008 19.17 19.23 18.83 19.02 22,684,874 +0.07(+0.37%)
Feb 12, 2008 19.39 19.93 18.76 18.95 31,589,396 -0.20(-1.02%)
Feb 11, 2008 19.23 19.50 18.83 19.14 24,361,876 +0.05(+0.24%)
Feb 08, 2008 18.85 19.19 18.54 19.10 31,456,386 +0.44(+2.35%)
Feb 07, 2008 18.76 19.05 18.13 18.66 41,457,308 -0.38(-1.99%)
Feb 06, 2008 19.32 19.32 18.47 19.03 53,074,760 -0.17(-0.89%)
Feb 05, 2008 19.85 20.06 19.12 19.20 42,463,124 -0.86(-4.27%)
Feb 04, 2008 19.97 20.64 19.90 20.06 38,047,004 +0.05(+0.27%)
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.