Skip to main content

MasterCard (NY: MA )

480.18 +2.23 (+0.47%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 82.62 83.50 81.73 81.73 6,326,538 -1.21(-1.46%)
Mar 30, 2015 82.91 83.53 82.76 82.94 3,647,769 +0.40(+0.48%)
Mar 27, 2015 83.16 83.56 82.23 82.55 5,208,199 -0.64(-0.77%)
Mar 26, 2015 82.03 83.54 81.91 83.19 4,377,843 +0.53(+0.64%)
Mar 25, 2015 84.74 84.79 82.66 82.66 4,030,844 -2.01(-2.37%)
Mar 24, 2015 84.58 85.09 84.24 84.67 4,281,282 +0.15(+0.18%)
Mar 23, 2015 85.09 85.76 84.50 84.51 3,588,725 -0.46(-0.55%)
Mar 20, 2015 84.74 85.49 84.56 84.98 4,621,148 +0.76(+0.90%)
Mar 19, 2015 84.06 84.84 83.86 84.22 3,353,258 +0.13(+0.16%)
Mar 18, 2015 82.99 84.45 82.52 84.09 5,745,628 +0.86(+1.03%)
Mar 17, 2015 83.50 83.79 83.02 83.23 3,044,985 -0.70(-0.83%)
Mar 16, 2015 83.73 84.14 83.19 83.93 4,062,922 +0.91(+1.09%)
Mar 13, 2015 84.44 84.44 82.64 83.02 4,872,904 -1.42(-1.68%)
Mar 12, 2015 83.00 84.68 82.95 84.44 7,436,291 +2.16(+2.62%)
Mar 11, 2015 82.87 83.42 82.17 82.28 9,992,173 -1.77(-2.10%)
Mar 10, 2015 85.32 85.52 84.05 84.05 5,336,165 -2.16(-2.50%)
Mar 09, 2015 85.64 86.51 85.21 86.21 4,381,886 +0.31(+0.36%)
Mar 06, 2015 87.52 87.54 85.78 85.89 5,246,056 -1.91(-2.18%)
Mar 05, 2015 87.04 87.94 86.52 87.81 4,916,329 +1.04(+1.20%)
Mar 04, 2015 85.75 86.93 85.27 86.77 5,004,290 +0.70(+0.81%)
Mar 03, 2015 86.95 86.98 85.86 86.07 3,639,817 -0.99(-1.14%)
Mar 02, 2015 84.73 87.19 84.67 87.06 5,884,994 +1.79(+2.10%)
Feb 27, 2015 86.10 86.74 85.12 85.27 4,941,697 -1.07(-1.24%)
Feb 26, 2015 87.88 87.99 86.15 86.34 5,988,302 -1.33(-1.52%)
Feb 25, 2015 87.09 87.76 86.46 87.67 6,493,490 +1.28(+1.48%)
Feb 24, 2015 85.67 86.71 85.37 86.40 5,853,955 +0.19(+0.22%)
Feb 23, 2015 86.02 86.23 85.09 86.21 4,562,248 +0.31(+0.36%)
Feb 20, 2015 84.22 86.03 84.09 85.89 6,634,221 +1.50(+1.78%)
Feb 19, 2015 82.91 84.61 82.86 84.39 5,571,751 +1.39(+1.68%)
Feb 18, 2015 82.80 83.10 82.17 83.00 3,143,427 +0.20(+0.24%)
Feb 17, 2015 83.19 83.42 82.54 82.80 5,373,096 +0.36(+0.44%)
Feb 13, 2015 83.09 82.44 82.44 82.44 5,824,955 -0.36(-0.43%)
Feb 12, 2015 80.82 83.24 80.71 82.80 7,454,886 +2.89(+3.62%)
Feb 11, 2015 79.69 80.21 79.41 79.91 4,282,058 +0.22(+0.27%)
Feb 10, 2015 80.58 80.59 79.37 79.69 4,694,006 -0.34(-0.43%)
Feb 09, 2015 79.44 80.26 79.10 80.03 4,176,216 +0.41(+0.51%)
Feb 06, 2015 81.00 81.15 79.43 79.62 5,856,701 -1.57(-1.93%)
Feb 05, 2015 80.02 81.28 79.47 81.19 5,735,219 +1.55(+1.95%)
Feb 04, 2015 79.40 80.39 79.02 79.64 5,204,828 +0.35(+0.44%)
Feb 03, 2015 78.79 79.36 78.00 79.29 8,974,246 +0.79(+1.00%)
Feb 02, 2015 77.30 78.74 76.24 78.51 11,178,276 +0.90(+1.16%)
Jan 30, 2015 79.50 80.23 77.09 77.61 14,092,136 +0.61(+0.80%)
Jan 29, 2015 75.97 77.15 75.54 76.99 6,618,425 +0.61(+0.79%)
Jan 28, 2015 78.84 79.05 76.32 76.39 5,354,832 -0.97(-1.26%)
Jan 27, 2015 78.16 78.35 76.59 77.36 5,798,972 -1.73(-2.19%)
Jan 26, 2015 79.75 80.13 78.40 79.09 5,750,309 -0.75(-0.94%)
Jan 23, 2015 79.74 80.26 79.28 79.84 5,297,880 +0.01(+0.01%)
Jan 22, 2015 78.87 79.97 78.05 79.83 5,068,684 +0.62(+0.79%)
Jan 21, 2015 79.26 79.80 78.81 79.21 3,803,511 -0.51(-0.64%)
Jan 20, 2015 79.84 80.31 78.70 79.72 3,742,513 +0.44(+0.55%)
Jan 16, 2015 77.63 79.34 77.42 79.28 5,035,186 +1.47(+1.88%)
Jan 15, 2015 79.28 79.59 77.75 77.82 4,576,090 -1.14(-1.45%)
Jan 14, 2015 77.58 78.98 77.43 78.96 5,373,803 -0.09(-0.11%)
Jan 13, 2015 79.56 80.64 78.28 79.05 4,466,898 +0.18(+0.23%)
Jan 12, 2015 79.86 80.28 78.44 78.87 4,259,704 -1.02(-1.28%)
Jan 09, 2015 81.33 81.36 79.85 79.89 4,843,358 -1.03(-1.27%)
Jan 08, 2015 80.60 81.00 80.45 80.92 5,469,050 +1.24(+1.56%)
Jan 07, 2015 79.57 79.74 78.59 79.68 6,179,941 +1.22(+1.56%)
Jan 06, 2015 79.00 79.11 77.24 78.46 8,145,329 -0.17(-0.22%)
Jan 05, 2015 80.54 80.59 78.42 78.63 6,821,506 -2.28(-2.81%)
Jan 02, 2015 81.85 82.49 80.19 80.90 4,772,558 -0.45(-0.56%)
Dec 31, 2014 82.32 81.36 81.36 81.36 3,030,617 -0.76(-0.93%)
Dec 30, 2014 82.48 82.86 81.69 82.12 2,640,149 -0.67(-0.81%)
Dec 29, 2014 82.76 83.56 82.62 82.79 2,516,430 -0.08(-0.10%)
Dec 26, 2014 83.00 83.16 82.64 82.88 1,597,425 +0.00(+0.00%)
Dec 24, 2014 82.81 82.88 82.88 82.88 1,291,483 +0.13(+0.16%)
Dec 23, 2014 82.59 82.95 81.91 82.75 2,912,449 +0.76(+0.92%)
Dec 22, 2014 81.91 82.12 81.40 81.99 2,712,799 +0.37(+0.45%)
Dec 19, 2014 82.13 82.42 81.33 81.62 6,631,583 -0.45(-0.55%)
Dec 18, 2014 81.32 82.08 80.64 82.08 6,815,535 +2.07(+2.58%)
Dec 17, 2014 78.18 80.14 77.81 80.01 6,802,812 +1.97(+2.53%)
Dec 16, 2014 79.05 80.23 77.48 78.03 7,381,596 -1.86(-2.33%)
Dec 15, 2014 80.39 80.54 78.89 79.89 5,212,616 +0.45(+0.57%)
Dec 12, 2014 81.74 82.45 79.42 79.44 7,039,145 -3.36(-4.06%)
Dec 11, 2014 81.92 83.27 81.91 82.80 4,319,098 +1.28(+1.58%)
Dec 10, 2014 82.65 83.12 81.41 81.52 3,478,768 -1.43(-1.72%)
Dec 09, 2014 81.74 83.14 81.58 82.94 3,962,281 -0.19(-0.23%)
Dec 08, 2014 84.08 84.57 82.98 83.13 4,737,986 -0.98(-1.17%)
Dec 05, 2014 84.86 84.86 83.94 84.11 3,960,678 +0.29(+0.35%)
Dec 04, 2014 83.45 84.45 83.23 83.82 3,736,259 +0.42(+0.51%)
Dec 03, 2014 83.29 84.27 82.79 83.40 6,445,059 +0.59(+0.72%)
Dec 02, 2014 83.01 83.05 81.72 82.80 5,772,329 +0.22(+0.26%)
Dec 01, 2014 81.74 83.25 81.54 82.59 5,282,856 +0.16(+0.19%)
Nov 28, 2014 82.15 82.99 81.85 82.42 2,597,574 +0.69(+0.84%)
Nov 26, 2014 81.45 81.74 81.74 81.74 3,524,018 +0.21(+0.25%)
Nov 25, 2014 80.36 81.91 80.33 81.53 5,949,626 +1.27(+1.59%)
Nov 24, 2014 80.09 80.44 79.93 80.25 4,158,501 +0.25(+0.32%)
Nov 21, 2014 80.96 81.09 79.52 80.00 5,262,832 +0.11(+0.14%)
Nov 20, 2014 78.85 80.12 78.64 79.88 3,655,912 +0.30(+0.38%)
Nov 19, 2014 79.03 79.78 78.76 79.58 2,648,612 +0.36(+0.45%)
Nov 18, 2014 78.61 79.54 78.54 79.22 3,328,206 +0.66(+0.84%)
Nov 17, 2014 79.13 79.56 78.53 78.56 3,567,239 -0.80(-1.01%)
Nov 14, 2014 79.62 79.64 78.98 79.37 2,355,502 -0.14(-0.18%)
Nov 13, 2014 79.83 80.02 79.08 79.51 3,279,274 -0.14(-0.18%)
Nov 12, 2014 79.09 79.96 78.69 79.65 3,305,200 -0.23(-0.28%)
Nov 11, 2014 80.24 80.38 79.55 79.88 2,838,072 -0.25(-0.31%)
Nov 10, 2014 80.00 80.37 79.52 80.12 4,792,229 +0.05(+0.06%)
Nov 07, 2014 81.15 81.15 79.88 80.07 5,216,754 -0.90(-1.11%)
Nov 06, 2014 81.21 81.57 80.72 80.97 5,451,781 -0.23(-0.28%)
Nov 05, 2014 79.79 81.58 79.68 81.20 8,468,739 +1.89(+2.38%)
Nov 04, 2014 79.19 79.52 78.09 79.31 6,329,984 -0.13(-0.17%)
Nov 03, 2014 79.15 79.64 79.15 79.44 7,054,521 +0.36(+0.45%)
Oct 31, 2014 78.57 80.10 78.56 79.08 12,353,423 +0.59(+0.75%)
Oct 30, 2014 73.98 78.58 73.94 78.50 17,250,228 +6.74(+9.40%)
Oct 29, 2014 71.94 72.59 71.37 71.75 6,571,629 -0.01(-0.01%)
Oct 28, 2014 70.39 71.77 70.32 71.76 5,294,007 +1.78(+2.55%)
Oct 27, 2014 69.88 69.88 69.88 69.98 3,608,894 +0.10(+0.15%)
Oct 24, 2014 69.72 69.95 69.30 69.88 3,573,574 -0.08(-0.12%)
Oct 23, 2014 69.97 70.50 69.66 69.96 3,816,840 +0.82(+1.19%)
Oct 22, 2014 69.98 70.22 69.10 69.14 4,400,781 -0.89(-1.27%)
Oct 21, 2014 68.81 70.14 68.51 70.03 4,825,339 +2.00(+2.94%)
Oct 20, 2014 67.24 68.04 67.17 68.02 3,475,349 +0.45(+0.67%)
Oct 17, 2014 67.70 68.14 66.91 67.57 6,236,105 +0.66(+0.99%)
Oct 16, 2014 66.17 67.51 65.96 66.91 9,973,892 -0.42(-0.62%)
Oct 15, 2014 66.06 67.73 65.78 67.33 12,286,819 +0.28(+0.42%)
Oct 14, 2014 66.14 67.67 66.10 67.04 8,664,092 +1.15(+1.75%)
Oct 13, 2014 66.66 67.24 65.76 65.89 6,396,495 -0.68(-1.02%)
Oct 10, 2014 67.80 68.27 66.57 66.57 6,335,675 -1.26(-1.85%)
Oct 09, 2014 69.86 69.86 67.81 67.83 6,133,314 -2.11(-3.01%)
Oct 08, 2014 68.70 69.94 68.44 69.93 4,364,089 +1.06(+1.54%)
Oct 07, 2014 69.97 70.18 68.87 68.87 6,186,909 -1.38(-1.96%)
Oct 06, 2014 70.36 70.51 70.14 70.25 5,077,780 +0.17(+0.24%)
Oct 03, 2014 69.82 70.37 69.68 70.08 5,667,877 +0.86(+1.24%)
Oct 02, 2014 68.71 69.52 68.44 69.23 5,946,885 +0.09(+0.14%)
Oct 01, 2014 69.60 69.94 68.90 69.13 7,026,500 -0.57(-0.81%)
Sep 30, 2014 70.22 71.01 69.70 69.70 9,921,643 -0.57(-0.81%)
Sep 29, 2014 69.91 70.61 69.57 70.26 4,142,578 -0.51(-0.72%)
Sep 26, 2014 70.48 70.88 70.24 70.77 3,995,922 +0.32(+0.45%)
Sep 25, 2014 72.17 72.26 70.45 70.45 5,313,906 -2.20(-3.02%)
Sep 24, 2014 71.38 72.65 71.23 72.65 3,842,861 +1.45(+2.04%)
Sep 23, 2014 71.64 71.89 71.19 71.20 4,150,287 -0.61(-0.85%)
Sep 22, 2014 72.85 72.94 71.73 71.81 3,641,923 -1.06(-1.45%)
Sep 19, 2014 73.49 73.89 72.83 72.86 9,007,189 -0.49(-0.67%)
Sep 18, 2014 72.26 73.36 71.87 73.36 6,140,938 +1.49(+2.07%)
Sep 17, 2014 72.49 72.51 71.16 71.87 5,885,673 -0.35(-0.48%)
Sep 16, 2014 71.33 72.41 70.66 72.21 5,165,522 +1.27(+1.79%)
Sep 15, 2014 70.89 71.07 70.51 70.94 4,297,106 -0.22(-0.30%)
Sep 12, 2014 71.36 71.72 70.65 71.16 4,497,547 -0.14(-0.20%)
Sep 11, 2014 71.96 72.08 71.10 71.30 4,956,752 -0.97(-1.34%)
Sep 10, 2014 71.74 72.53 71.54 72.27 4,441,872 +0.55(+0.76%)
Sep 09, 2014 71.90 72.14 71.37 71.72 4,396,354 -0.15(-0.21%)
Sep 08, 2014 72.21 72.46 71.56 71.87 3,017,987 -0.59(-0.82%)
Sep 05, 2014 71.84 72.53 71.53 72.47 3,703,742 +0.45(+0.63%)
Sep 04, 2014 71.69 72.43 71.66 72.02 2,842,752 +0.41(+0.58%)
Sep 03, 2014 71.26 71.84 71.40 71.60 3,044,552 +0.34(+0.48%)
Sep 02, 2014 71.59 71.67 71.13 71.26 3,837,188 -0.22(-0.30%)
Aug 29, 2014 71.94 71.48 71.48 71.48 3,427,412 -0.33(-0.46%)
Aug 28, 2014 71.74 72.06 71.34 71.81 3,172,927 -0.45(-0.63%)
Aug 27, 2014 72.62 72.68 72.13 72.26 2,100,790 -0.34(-0.47%)
Aug 26, 2014 72.40 73.40 72.20 72.60 4,082,096 +0.54(+0.75%)
Aug 25, 2014 72.70 72.80 72.03 72.06 3,600,619 -0.05(-0.07%)
Aug 22, 2014 72.37 72.49 71.80 72.11 2,652,208 -0.48(-0.66%)
Aug 21, 2014 72.14 72.71 71.93 72.59 2,857,954 +0.57(+0.79%)
Aug 20, 2014 71.63 72.11 71.56 72.03 2,766,234 -0.01(-0.01%)
Aug 19, 2014 72.37 72.41 71.74 72.04 3,778,076 -0.35(-0.48%)
Aug 18, 2014 71.37 72.37 71.36 72.38 4,274,850 +1.47(+2.07%)
Aug 15, 2014 72.04 72.20 70.72 70.91 4,615,706 -0.79(-1.10%)
Aug 14, 2014 72.22 72.23 71.34 71.71 2,557,491 -0.24(-0.33%)
Aug 13, 2014 71.52 72.14 71.27 71.94 3,595,008 +0.63(+0.89%)
Aug 12, 2014 71.05 71.49 70.65 71.31 2,919,188 +0.00(+0.00%)
Aug 11, 2014 71.22 71.72 70.71 71.31 3,761,573 +0.43(+0.61%)
Aug 08, 2014 69.77 70.93 69.54 70.88 3,833,384 +1.05(+1.50%)
Aug 07, 2014 71.22 71.36 69.60 69.83 4,999,852 -1.23(-1.73%)
Aug 06, 2014 70.57 71.26 70.42 71.05 2,952,229 +0.15(+0.21%)
Aug 05, 2014 71.01 71.34 70.54 70.90 4,919,800 -0.45(-0.63%)
Aug 04, 2014 71.08 71.52 70.79 71.36 5,186,397 +0.66(+0.93%)
Aug 01, 2014 69.62 71.13 69.43 70.70 6,394,819 +0.78(+1.12%)
Jul 31, 2014 71.94 71.96 69.59 69.91 7,837,294 -1.66(-2.32%)
Jul 30, 2014 71.72 71.93 71.14 71.57 5,856,036 +0.02(+0.03%)
Jul 29, 2014 71.95 72.23 71.33 71.55 4,260,687 -0.28(-0.39%)
Jul 28, 2014 71.38 71.86 71.20 71.84 3,403,662 +0.41(+0.58%)
Jul 25, 2014 71.31 71.69 70.92 71.42 6,226,397 -1.72(-2.35%)
Jul 24, 2014 73.48 73.60 72.53 73.14 5,465,904 -0.16(-0.22%)
Jul 23, 2014 73.69 73.90 72.78 73.30 3,738,800 -0.50(-0.68%)
Jul 22, 2014 73.09 73.91 72.93 73.80 3,677,239 +0.87(+1.19%)
Jul 21, 2014 72.70 73.02 72.21 72.93 3,289,244 -0.14(-0.19%)
Jul 18, 2014 72.37 73.21 72.08 73.07 3,704,076 +1.05(+1.45%)
Jul 17, 2014 72.89 73.42 71.89 72.03 5,797,374 -1.81(-2.45%)
Jul 16, 2014 74.16 74.19 73.50 73.84 3,841,996 -0.01(-0.01%)
Jul 15, 2014 73.53 74.69 73.41 73.85 7,961,465 +0.93(+1.28%)
Jul 14, 2014 72.07 73.27 71.70 72.91 5,924,241 +1.41(+1.98%)
Jul 11, 2014 71.22 71.52 70.96 71.50 2,926,269 +0.34(+0.48%)
Jul 10, 2014 71.33 71.62 70.48 71.16 3,512,316 -1.09(-1.51%)
Jul 09, 2014 71.54 72.29 71.28 72.25 3,539,189 +0.89(+1.24%)
Jul 08, 2014 71.76 71.80 70.84 71.37 4,140,114 -0.46(-0.64%)
Jul 07, 2014 72.07 72.26 71.60 71.83 3,808,685 -0.42(-0.59%)
Jul 03, 2014 72.12 72.25 72.25 72.25 3,413,001 +0.51(+0.71%)
Jul 02, 2014 70.48 71.92 70.48 71.74 4,220,542 +0.63(+0.89%)
Jul 01, 2014 69.86 71.47 69.80 71.11 6,721,874 +1.94(+2.80%)
Jun 30, 2014 68.96 69.56 68.79 69.17 5,031,265 +0.07(+0.10%)
Jun 27, 2014 68.28 69.31 68.21 69.11 13,220,666 +0.59(+0.87%)
Jun 26, 2014 68.98 68.99 68.32 68.51 4,338,698 -0.25(-0.37%)
Jun 25, 2014 68.32 69.25 68.30 68.77 4,050,422 +0.32(+0.47%)
Jun 24, 2014 69.76 70.42 68.31 68.45 6,312,741 -1.36(-1.94%)
Jun 23, 2014 69.29 69.95 68.92 69.80 5,204,163 +0.31(+0.45%)
Jun 20, 2014 70.17 70.62 69.18 69.49 9,919,432 -0.43(-0.62%)
Jun 19, 2014 70.69 71.01 69.77 69.93 5,843,586 -0.80(-1.13%)
Jun 18, 2014 70.57 70.81 70.05 70.73 4,055,797 +0.13(+0.19%)
Jun 17, 2014 70.75 71.02 70.19 70.59 4,422,362 -0.12(-0.17%)
Jun 16, 2014 71.18 71.35 70.52 70.72 6,023,750 -0.78(-1.09%)
Jun 13, 2014 71.29 71.69 70.74 71.50 3,393,391 +0.21(+0.29%)
Jun 12, 2014 72.48 72.63 71.04 71.29 4,074,705 -1.08(-1.50%)
Jun 11, 2014 72.46 72.91 72.23 72.37 3,622,450 -0.46(-0.63%)
Jun 10, 2014 72.25 73.02 72.09 72.84 3,606,954 -0.10(-0.14%)
Jun 06, 2014 72.50 73.32 72.40 72.94 3,312,939 +0.59(+0.82%)
Jun 05, 2014 71.86 72.66 71.69 72.35 2,846,821 +0.49(+0.68%)
Jun 04, 2014 71.85 72.05 71.39 71.86 2,968,333 -0.03(-0.04%)
Jun 03, 2014 72.27 72.50 71.78 71.88 2,781,808 -0.66(-0.91%)
Jun 02, 2014 72.28 72.69 71.77 72.54 3,235,664 +0.56(+0.78%)
May 30, 2014 72.31 72.52 71.88 71.98 5,314,343 -0.32(-0.44%)
May 29, 2014 72.54 72.71 72.04 72.30 3,584,581 -0.13(-0.18%)
May 28, 2014 72.60 72.73 72.23 72.43 2,902,269 -0.09(-0.13%)
May 27, 2014 72.38 73.33 72.23 72.53 5,628,043 +0.55(+0.76%)
May 23, 2014 71.56 71.98 71.98 71.98 3,585,807 +0.58(+0.82%)
May 22, 2014 71.38 71.76 70.71 71.40 3,126,335 +0.19(+0.26%)
May 21, 2014 69.86 71.22 69.83 71.21 4,616,443 +1.86(+2.69%)
May 20, 2014 69.50 70.13 69.21 69.34 3,987,019 -0.20(-0.28%)
May 19, 2014 69.17 70.03 69.12 69.54 3,641,814 +0.10(+0.15%)
May 16, 2014 68.76 69.55 68.32 69.44 3,934,016 +0.63(+0.92%)
May 15, 2014 69.67 69.90 68.62 68.81 4,567,679 -0.96(-1.38%)
May 14, 2014 70.29 70.63 69.63 69.77 2,757,102 -0.69(-0.98%)
May 13, 2014 70.79 71.02 70.10 70.45 3,471,536 -0.18(-0.25%)
May 12, 2014 70.32 70.82 70.14 70.63 3,154,703 +0.60(+0.86%)
May 09, 2014 69.68 70.09 69.22 70.03 3,160,382 +0.13(+0.19%)
May 08, 2014 69.55 71.06 69.20 69.90 4,915,672 +0.35(+0.50%)
May 07, 2014 69.61 70.02 68.78 69.55 4,685,862 +0.06(+0.08%)
May 06, 2014 69.99 70.12 69.44 69.49 4,448,883 -0.95(-1.35%)
May 05, 2014 68.93 70.48 68.68 70.44 5,073,379 +0.98(+1.41%)
May 02, 2014 69.86 70.14 68.28 69.47 6,348,892 -0.41(-0.59%)
May 01, 2014 71.15 72.22 69.72 69.88 10,357,233 +0.63(+0.91%)
Apr 30, 2014 68.11 69.32 67.36 69.25 6,951,269 +1.43(+2.11%)
Apr 29, 2014 67.31 68.36 67.16 67.82 6,404,966 +0.74(+1.11%)
Apr 28, 2014 66.66 67.94 66.11 67.07 8,892,643 +0.55(+0.82%)
Apr 25, 2014 67.99 68.73 66.47 66.53 10,261,543 -3.47(-4.96%)
Apr 24, 2014 69.40 70.35 69.04 70.00 5,501,728 +0.93(+1.35%)
Apr 23, 2014 69.98 70.14 68.79 69.07 5,363,225 -1.10(-1.57%)
Apr 22, 2014 70.11 70.40 69.53 70.17 5,340,333 +0.21(+0.30%)
Apr 21, 2014 69.91 70.27 69.51 69.96 6,363,532 +0.17(+0.24%)
Apr 17, 2014 69.74 69.79 69.79 69.79 5,897,182 +0.19(+0.27%)
Apr 16, 2014 68.62 69.63 68.26 69.61 7,430,889 +1.68(+2.47%)
Apr 15, 2014 68.07 68.49 66.36 67.93 7,443,668 +0.91(+1.36%)
Apr 14, 2014 65.71 67.76 65.53 67.02 11,569,621 +2.35(+3.64%)
Apr 11, 2014 65.95 66.09 64.66 64.66 12,332,497 -2.34(-3.50%)
Apr 10, 2014 69.36 69.97 66.80 67.01 9,512,502 -2.25(-3.25%)
Apr 09, 2014 67.72 69.36 67.42 69.26 7,418,236 +1.92(+2.85%)
Apr 08, 2014 67.05 67.73 66.85 67.34 6,641,006 +0.18(+0.27%)
Apr 07, 2014 67.47 67.75 66.31 67.16 10,301,458 -0.70(-1.03%)
Apr 04, 2014 70.88 70.97 67.41 67.86 8,822,829 -2.21(-3.15%)
Apr 03, 2014 70.54 71.02 69.79 70.06 4,396,735 -0.16(-0.23%)
Apr 02, 2014 70.40 70.84 70.06 70.22 4,543,839 -0.10(-0.15%)
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.