Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 15.29 15.84 14.86 14.93 38,656,040 -0.35(-2.30%)
Jul 30, 2007 14.53 15.33 14.40 15.29 35,473,736 +0.98(+6.86%)
Jul 27, 2007 14.73 14.85 14.12 14.31 26,485,476 -0.44(-2.96%)
Jul 26, 2007 14.70 14.93 14.14 14.74 39,106,032 -0.22(-1.48%)
Jul 25, 2007 14.86 15.21 14.66 14.96 38,808,816 +0.22(+1.47%)
Jul 24, 2007 15.37 15.37 14.61 14.75 36,742,404 -0.82(-5.27%)
Jul 23, 2007 15.37 15.70 15.36 15.57 17,545,476 +0.22(+1.40%)
Jul 20, 2007 15.51 15.69 15.11 15.35 39,925,516 -0.20(-1.28%)
Jul 19, 2007 15.87 16.02 15.54 15.55 41,135,816 -0.13(-0.83%)
Jul 18, 2007 15.59 15.75 15.47 15.68 23,112,232 -0.04(-0.24%)
Jul 17, 2007 15.94 16.01 15.61 15.72 21,424,970 -0.04(-0.28%)
Jul 16, 2007 15.60 16.05 15.60 15.76 30,321,750 +0.05(+0.30%)
Jul 13, 2007 15.58 16.22 15.42 15.71 68,585,728 +0.12(+0.80%)
Jul 12, 2007 14.67 15.65 14.61 15.59 62,689,144 +1.07(+7.37%)
Jul 11, 2007 14.77 14.85 14.45 14.52 32,846,080 -0.19(-1.26%)
Jul 10, 2007 14.91 14.93 14.55 14.71 25,972,538 -0.27(-1.78%)
Jul 09, 2007 15.04 15.27 14.87 14.97 21,117,076 -0.06(-0.42%)
Jul 06, 2007 15.03 15.12 14.82 15.04 20,518,356 +0.02(+0.12%)
Jul 05, 2007 15.14 15.23 14.92 15.02 18,937,432 -0.05(-0.31%)
Jul 03, 2007 15.51 15.55 15.04 15.06 14,242,039 -0.37(-2.39%)
Jul 02, 2007 15.37 15.56 15.32 15.43 30,003,390 +0.03(+0.19%)
Jun 29, 2007 15.42 15.53 15.21 15.40 27,925,250 +0.10(+0.66%)
Jun 28, 2007 15.16 15.39 14.97 15.30 21,222,210 +0.16(+1.07%)
Jun 27, 2007 15.03 15.28 14.66 15.14 34,535,496 +0.11(+0.75%)
Jun 26, 2007 15.18 15.36 14.86 15.03 47,553,024 -0.01(-0.08%)
Jun 25, 2007 15.70 15.70 14.92 15.04 41,662,792 -0.60(-3.85%)
Jun 22, 2007 15.25 15.64 15.25 15.64 49,766,756 +0.35(+2.27%)
Jun 21, 2007 15.17 15.32 14.69 15.30 62,278,268 +0.11(+0.75%)
Jun 20, 2007 15.43 15.73 15.12 15.18 63,585,796 -0.17(-1.10%)
Jun 19, 2007 15.25 15.53 15.00 15.35 58,230,092 +0.06(+0.40%)
Jun 18, 2007 14.80 15.31 14.70 15.29 65,892,176 +0.65(+4.42%)
Jun 15, 2007 14.14 14.70 14.13 14.64 51,652,288 +0.68(+4.90%)
Jun 14, 2007 13.94 14.18 13.75 13.96 32,809,342 -0.00(-0.01%)
Jun 13, 2007 13.62 14.07 13.52 13.96 55,908,644 +0.46(+3.43%)
Jun 12, 2007 13.16 13.58 13.07 13.50 54,714,536 +0.34(+2.62%)
Jun 11, 2007 13.39 13.59 13.01 13.15 45,648,560 -0.18(-1.38%)
Jun 08, 2007 12.96 13.67 12.55 13.33 71,688,080 +0.39(+2.99%)
Jun 07, 2007 13.65 13.85 12.83 12.95 67,407,688 -0.71(-5.18%)
Jun 06, 2007 13.75 13.78 13.54 13.65 24,384,606 -0.20(-1.46%)
Jun 05, 2007 14.00 14.02 13.62 13.86 40,675,940 -0.19(-1.36%)
Jun 04, 2007 13.98 14.09 13.90 14.05 15,820,539 +0.01(+0.10%)
Jun 01, 2007 14.12 14.14 13.90 14.03 33,956,068 +0.14(+1.04%)
May 31, 2007 13.88 14.24 13.75 13.89 58,930,296 +0.22(+1.64%)
May 30, 2007 13.23 13.71 13.24 13.66 49,625,328 +0.29(+2.13%)
May 29, 2007 13.17 13.56 13.10 13.38 63,340,084 +0.46(+3.59%)
May 25, 2007 12.95 13.02 12.84 12.92 15,642,694 +0.01(+0.06%)
May 24, 2007 13.09 13.15 12.78 12.91 31,352,836 -0.11(-0.82%)
May 23, 2007 13.09 13.33 12.94 13.01 47,139,124 +0.13(+1.01%)
May 22, 2007 13.09 13.09 12.84 12.88 17,634,178 -0.07(-0.56%)
May 21, 2007 12.75 13.12 12.71 12.96 29,669,858 +0.14(+1.06%)
May 18, 2007 12.68 12.84 12.53 12.82 26,515,796 +0.18(+1.44%)
May 17, 2007 12.66 12.82 12.56 12.64 16,321,762 -0.01(-0.07%)
May 16, 2007 12.49 12.70 12.40 12.65 23,779,326 +0.07(+0.55%)
May 15, 2007 12.58 12.85 12.45 12.58 24,776,786 +0.01(+0.07%)
May 14, 2007 12.86 12.96 12.50 12.57 42,202,832 -0.32(-2.51%)
May 11, 2007 12.91 13.21 12.56 12.89 64,332,292 +0.00(+0.01%)
May 10, 2007 13.03 13.30 12.82 12.89 53,806,944 -0.07(-0.52%)
May 09, 2007 12.72 13.22 12.66 12.96 45,068,024 +0.23(+1.82%)
May 08, 2007 12.60 12.74 12.40 12.73 34,976,604 +0.27(+2.19%)
May 07, 2007 12.42 12.89 12.34 12.46 47,689,132 -0.05(-0.41%)
May 04, 2007 12.52 12.63 12.26 12.51 48,398,704 -0.01(-0.12%)
May 03, 2007 11.79 12.55 11.75 12.52 91,531,536 +0.79(+6.70%)
May 02, 2007 11.67 12.09 11.54 11.73 172,753,264 +1.07(+10.01%)
May 01, 2007 10.33 10.73 10.31 10.67 36,940,428 +0.29(+2.84%)
Apr 30, 2007 10.61 10.96 10.35 10.37 41,681,356 -0.22(-2.12%)
Apr 27, 2007 10.06 10.65 10.03 10.60 46,366,444 +0.51(+5.10%)
Apr 26, 2007 10.17 10.26 10.03 10.08 10,573,704 -0.07(-0.71%)
Apr 25, 2007 10.05 10.18 9.998 10.15 10,990,284 +0.12(+1.15%)
Apr 24, 2007 10.22 10.22 9.997 10.04 12,844,430 -0.18(-1.76%)
Apr 23, 2007 10.22 10.27 10.17 10.22 14,534,890 -0.01(-0.05%)
Apr 20, 2007 10.24 10.30 10.15 10.23 11,852,301 +0.07(+0.70%)
Apr 19, 2007 10.11 10.23 10.05 10.15 7,318,525 +0.01(+0.11%)
Apr 18, 2007 10.18 10.22 10.13 10.14 9,107,712 -0.04(-0.40%)
Apr 17, 2007 10.17 10.29 10.12 10.18 10,277,741 +0.02(+0.23%)
Apr 16, 2007 10.22 10.23 10.08 10.16 12,929,493 +0.00(+0.00%)
Apr 13, 2007 10.21 10.31 10.11 10.16 8,195,778 -0.04(-0.38%)
Apr 12, 2007 10.18 10.24 10.11 10.20 8,356,944 +0.00(+0.01%)
Apr 11, 2007 10.22 10.26 10.12 10.20 11,880,748 -0.02(-0.18%)
Apr 10, 2007 10.11 10.35 10.01 10.22 28,566,598 +0.16(+1.54%)
Apr 09, 2007 10.07 10.10 9.956 10.06 6,593,729 +0.03(+0.31%)
Apr 05, 2007 9.988 10.06 9.975 10.03 5,985,037 +0.07(+0.75%)
Apr 04, 2007 10.11 10.12 9.868 9.957 20,889,830 -0.12(-1.22%)
Apr 03, 2007 10.10 10.16 10.04 10.08 16,580,179 +0.15(+1.47%)
Apr 02, 2007 9.947 10.01 9.838 9.934 18,212,098 +0.07(+0.68%)
Mar 30, 2007 9.970 10.03 9.830 9.867 8,158,609 -0.09(-0.89%)
Mar 29, 2007 9.975 10.00 9.821 9.955 8,457,673 +0.05(+0.48%)
Mar 28, 2007 9.900 10.02 9.826 9.908 15,914,765 -0.05(-0.53%)
Mar 27, 2007 10.06 10.06 9.895 9.961 15,826,784 -0.11(-1.13%)
Mar 26, 2007 10.10 10.15 9.989 10.07 18,351,094 -0.13(-1.26%)
Mar 23, 2007 10.17 10.22 10.12 10.20 6,834,326 +0.03(+0.26%)
Mar 22, 2007 10.31 10.31 10.12 10.18 14,254,626 -0.10(-1.02%)
Mar 21, 2007 9.962 10.43 9.915 10.28 41,001,180 +0.30(+2.99%)
Mar 20, 2007 9.937 10.02 9.882 9.983 17,449,646 +0.06(+0.56%)
Mar 19, 2007 9.800 9.990 9.800 9.927 24,894,226 +0.15(+1.54%)
Mar 16, 2007 9.783 9.838 9.728 9.777 16,971,574 +0.00(+0.01%)
Mar 15, 2007 9.798 9.858 9.708 9.776 21,113,792 -0.02(-0.23%)
Mar 14, 2007 9.632 9.863 9.506 9.798 38,061,680 +0.15(+1.58%)
Mar 13, 2007 9.589 9.754 9.445 9.646 49,827,216 +0.06(+0.59%)
Mar 12, 2007 9.457 9.612 9.416 9.589 22,454,334 +0.08(+0.87%)
Mar 09, 2007 9.631 9.682 9.357 9.506 37,304,732 -0.04(-0.39%)
Mar 08, 2007 9.399 9.603 9.220 9.544 68,123,176 +0.28(+3.05%)
Mar 07, 2007 9.658 9.668 9.232 9.261 55,393,960 -0.40(-4.11%)
Mar 06, 2007 9.545 9.725 9.514 9.658 34,420,144 +0.28(+3.02%)
Mar 05, 2007 9.394 9.677 9.371 9.375 32,216,068 -0.20(-2.06%)
Mar 02, 2007 9.789 9.984 9.548 9.571 19,406,084 -0.30(-3.04%)
Mar 01, 2007 9.777 10.02 9.502 9.871 41,093,972 -0.08(-0.83%)
Feb 28, 2007 9.566 9.965 9.474 9.954 38,119,824 +0.39(+4.06%)
Feb 27, 2007 9.450 9.835 9.286 9.566 55,170,000 -0.10(-1.02%)
Feb 26, 2007 9.735 9.845 9.612 9.664 12,563,940 -0.05(-0.49%)
Feb 23, 2007 9.835 9.897 9.633 9.712 32,767,348 -0.12(-1.26%)
Feb 22, 2007 10.02 10.12 9.762 9.835 23,437,398 -0.13(-1.30%)
Feb 21, 2007 9.998 10.15 9.813 9.964 22,232,526 -0.04(-0.35%)
Feb 20, 2007 10.06 10.08 9.895 10.000 21,322,680 -0.06(-0.60%)
Feb 16, 2007 10.03 10.13 9.849 10.06 22,041,942 +0.03(+0.26%)
Feb 15, 2007 10.03 10.10 9.946 10.03 37,684,820 +0.00(+0.02%)
Feb 14, 2007 9.678 10.11 9.668 10.03 52,766,124 +0.31(+3.18%)
Feb 13, 2007 9.659 9.755 9.553 9.723 78,832,944 +0.24(+2.56%)
Feb 12, 2007 9.470 9.543 9.158 9.480 88,484,120 -0.14(-1.47%)
Feb 09, 2007 10.96 10.97 9.253 9.622 303,719,264 -1.03(-9.71%)
Feb 08, 2007 10.40 10.72 10.31 10.66 40,417,584 +0.26(+2.54%)
Feb 07, 2007 10.26 10.46 10.25 10.39 22,753,668 +0.13(+1.22%)
Feb 06, 2007 10.28 10.36 10.21 10.27 11,436,054 +0.03(+0.27%)
Feb 05, 2007 10.26 10.30 10.21 10.24 10,670,492 -0.07(-0.64%)
Feb 02, 2007 10.45 10.47 10.27 10.31 12,157,470 -0.09(-0.86%)
Feb 01, 2007 10.41 10.49 10.37 10.39 17,231,068 +0.03(+0.33%)
Jan 31, 2007 10.31 10.42 10.29 10.36 14,713,651 +0.07(+0.72%)
Jan 30, 2007 10.18 10.37 10.15 10.29 12,374,972 +0.09(+0.92%)
Jan 29, 2007 10.12 10.31 10.10 10.19 13,033,936 +0.11(+1.12%)
Jan 26, 2007 10.14 10.20 9.891 10.08 18,844,024 +0.06(+0.60%)
Jan 25, 2007 10.43 10.43 9.935 10.02 23,456,778 -0.33(-3.19%)
Jan 24, 2007 10.11 10.50 10.10 10.35 34,071,280 +0.28(+2.78%)
Jan 23, 2007 10.10 10.14 9.939 10.07 23,057,308 +0.07(+0.74%)
Jan 22, 2007 9.844 10.03 9.705 9.994 22,647,070 +0.24(+2.46%)
Jan 19, 2007 9.519 9.784 9.473 9.754 32,333,422 +0.24(+2.48%)
Jan 18, 2007 10.21 10.22 9.454 9.519 46,076,932 -0.61(-6.01%)
Jan 17, 2007 9.937 10.24 9.823 10.13 49,425,592 +0.28(+2.87%)
Jan 16, 2007 9.780 9.981 9.717 9.845 19,411,466 +0.07(+0.71%)
Jan 12, 2007 9.821 9.961 9.738 9.775 19,631,122 -0.02(-0.24%)
Jan 11, 2007 9.770 10.03 9.616 9.798 40,565,100 +0.07(+0.73%)
Jan 10, 2007 9.809 9.891 9.566 9.728 37,792,492 -0.09(-0.95%)
Jan 09, 2007 9.389 9.821 9.343 9.820 39,787,692 +0.43(+4.61%)
Jan 08, 2007 9.195 9.496 9.194 9.388 17,234,298 +0.00(+0.02%)
Jan 05, 2007 9.379 9.492 9.194 9.386 31,908,110 -0.01(-0.08%)
Jan 04, 2007 8.999 9.459 8.851 9.393 29,101,050 +0.44(+4.91%)
Jan 03, 2007 9.245 9.258 8.881 8.954 28,307,492 -0.19(-2.11%)
Dec 29, 2006 9.176 9.252 9.126 9.147 11,722,467 -0.04(-0.47%)
Dec 28, 2006 9.268 9.268 9.061 9.191 24,104,976 -0.04(-0.41%)
Dec 27, 2006 8.814 9.240 8.776 9.229 21,520,800 +0.39(+4.45%)
Dec 26, 2006 8.962 8.985 8.765 8.836 11,011,819 -0.11(-1.26%)
Dec 22, 2006 8.888 9.009 8.840 8.948 14,206,506 +0.06(+0.67%)
Dec 21, 2006 8.898 8.948 8.720 8.889 33,469,384 -0.17(-1.85%)
Dec 20, 2006 9.046 9.236 8.939 9.056 30,375,910 +0.01(+0.11%)
Dec 19, 2006 8.586 9.057 8.405 9.046 34,406,148 +0.42(+4.84%)
Dec 18, 2006 8.916 8.916 8.595 8.628 28,058,766 -0.31(-3.42%)
Dec 15, 2006 8.946 8.946 8.855 8.933 15,704,251 +0.05(+0.62%)
Dec 14, 2006 8.894 8.960 8.804 8.879 25,961,276 -0.02(-0.18%)
Dec 13, 2006 9.007 9.069 8.826 8.894 20,363,304 +0.00(+0.02%)
Dec 12, 2006 9.167 9.204 8.755 8.893 50,201,920 -0.31(-3.38%)
Dec 11, 2006 9.297 9.495 9.189 9.204 32,396,950 -0.09(-1.00%)
Dec 08, 2006 9.258 9.362 9.188 9.297 17,201,996 +0.04(+0.42%)
Dec 07, 2006 9.222 9.374 9.159 9.258 23,433,090 +0.05(+0.55%)
Dec 06, 2006 9.398 9.473 9.148 9.206 32,380,798 -0.01(-0.12%)
Dec 05, 2006 9.287 9.496 9.194 9.218 22,895,798 -0.08(-0.83%)
Dec 04, 2006 9.380 9.426 9.218 9.295 21,834,132 -0.10(-1.08%)
Dec 01, 2006 9.297 9.515 9.203 9.396 37,912,012 -0.05(-0.57%)
Nov 30, 2006 9.220 9.475 8.964 9.450 44,100,036 +0.24(+2.57%)
Nov 29, 2006 9.508 9.536 8.995 9.213 52,755,948 -0.14(-1.54%)
Nov 28, 2006 9.055 9.380 8.869 9.357 66,234,580 +0.16(+1.78%)
Nov 27, 2006 9.845 10.09 9.193 9.193 79,295,432 -0.60(-6.15%)
Nov 24, 2006 9.464 9.831 9.334 9.796 23,423,400 +0.21(+2.15%)
Nov 22, 2006 9.450 9.652 9.363 9.590 45,920,804 +0.25(+2.64%)
Nov 21, 2006 9.008 9.364 8.962 9.343 64,059,564 +0.41(+4.58%)
Nov 20, 2006 8.728 8.935 8.704 8.933 24,661,650 +0.13(+1.48%)
Nov 17, 2006 8.670 8.858 8.550 8.803 30,704,314 +0.03(+0.29%)
Nov 16, 2006 8.939 9.027 8.721 8.778 38,382,548 -0.07(-0.82%)
Nov 15, 2006 8.842 9.255 8.823 8.851 60,949,940 +0.01(+0.11%)
Nov 14, 2006 8.990 9.031 8.766 8.841 41,480,328 -0.13(-1.40%)
Nov 13, 2006 8.703 9.101 8.664 8.967 122,929,240 +0.68(+8.24%)
Nov 10, 2006 8.232 8.405 8.151 8.284 29,913,988 +0.09(+1.13%)
Nov 09, 2006 8.479 8.577 8.191 8.191 67,816,312 -0.02(-0.27%)
Nov 08, 2006 8.544 8.544 8.177 8.214 69,096,552 -0.38(-4.39%)
Nov 07, 2006 8.892 8.932 8.581 8.591 77,120,416 -0.35(-3.95%)
Nov 06, 2006 8.359 9.022 8.358 8.944 105,264,248 +0.63(+7.59%)
Nov 03, 2006 8.141 8.335 8.059 8.313 45,735,604 +0.18(+2.18%)
Nov 02, 2006 7.785 8.180 7.662 8.136 67,335,008 +0.23(+2.97%)
Nov 01, 2006 7.049 8.126 7.592 7.901 152,129,344 +1.02(+14.80%)
Oct 31, 2006 6.752 7.082 6.681 6.882 38,690,496 +0.14(+2.15%)
Oct 30, 2006 6.744 6.835 6.664 6.737 18,811,722 -0.01(-0.14%)
Oct 27, 2006 6.594 6.780 6.408 6.746 28,793,102 +0.04(+0.61%)
Oct 26, 2006 6.580 6.873 6.491 6.705 22,775,202 +0.13(+2.05%)
Oct 25, 2006 6.617 6.617 6.548 6.571 12,219,921 -0.04(-0.63%)
Oct 24, 2006 6.515 6.640 6.494 6.613 9,165,210 +0.09(+1.35%)
Oct 23, 2006 6.626 6.652 6.483 6.524 7,956,031 -0.09(-1.36%)
Oct 20, 2006 6.761 6.766 6.594 6.614 5,667,959 -0.10(-1.53%)
Oct 19, 2006 6.543 6.770 6.478 6.718 14,489,689 +0.17(+2.67%)
Oct 18, 2006 6.465 6.611 6.458 6.543 9,219,047 +0.09(+1.37%)
Oct 17, 2006 6.603 6.613 6.433 6.455 10,622,039 -0.17(-2.52%)
Oct 16, 2006 6.501 6.660 6.487 6.622 9,477,465 +0.11(+1.73%)
Oct 13, 2006 6.594 6.659 6.484 6.509 12,189,772 -0.03(-0.45%)
Oct 12, 2006 6.418 6.577 6.382 6.539 16,277,077 +0.08(+1.31%)
Oct 11, 2006 6.589 6.594 6.341 6.455 38,205,960 -0.22(-3.35%)
Oct 10, 2006 6.608 6.803 6.548 6.678 28,817,866 -0.08(-1.22%)
Oct 09, 2006 6.710 6.801 6.589 6.761 39,935,208 -0.22(-3.13%)
Oct 06, 2006 6.724 7.044 6.688 6.979 38,127,360 +0.24(+3.53%)
Oct 05, 2006 6.481 6.770 6.409 6.742 27,732,512 +0.28(+4.27%)
Oct 04, 2006 6.501 6.539 6.385 6.466 14,728,725 -0.01(-0.09%)
Oct 03, 2006 6.353 6.585 6.353 6.471 18,017,088 -0.03(-0.40%)
Oct 02, 2006 6.534 6.534 6.469 6.497 18,727,738 -0.04(-0.55%)
Sep 29, 2006 6.359 6.543 6.274 6.534 21,595,096 +0.16(+2.48%)
Sep 28, 2006 6.283 6.400 6.283 6.376 14,422,931 +0.08(+1.19%)
Sep 27, 2006 6.222 6.306 6.079 6.301 21,139,634 +0.17(+2.79%)
Sep 26, 2006 5.888 6.253 5.829 6.130 43,036,216 +0.15(+2.48%)
Sep 25, 2006 6.060 6.102 5.777 5.981 38,414,848 -0.14(-2.32%)
Sep 22, 2006 6.408 6.455 6.044 6.123 32,167,604 -0.29(-4.52%)
Sep 21, 2006 6.272 6.464 6.223 6.413 31,293,292 +0.23(+3.76%)
Sep 20, 2006 6.046 6.195 5.990 6.181 14,510,147 +0.16(+2.64%)
Sep 19, 2006 6.037 6.144 5.972 6.022 18,587,760 -0.03(-0.43%)
Sep 18, 2006 6.235 6.274 5.972 6.048 25,471,360 +0.01(+0.23%)
Sep 15, 2006 5.831 6.055 5.831 6.034 20,796,154 +0.20(+3.47%)
Sep 14, 2006 5.651 5.874 5.637 5.831 14,008,386 +0.13(+2.35%)
Sep 13, 2006 5.758 5.786 5.656 5.698 13,303,121 -0.07(-1.21%)
Sep 12, 2006 5.664 5.772 5.664 5.767 18,295,964 +0.02(+0.37%)
Sep 11, 2006 5.549 5.757 5.535 5.746 18,373,490 +0.20(+3.55%)
Sep 08, 2006 5.665 5.688 5.506 5.549 16,340,605 -0.03(-0.62%)
Sep 07, 2006 5.434 5.653 5.433 5.584 28,586,368 +0.12(+2.11%)
Sep 06, 2006 5.284 5.468 5.254 5.468 16,898,356 +0.19(+3.57%)
Sep 05, 2006 5.284 5.316 5.224 5.280 4,972,385 +0.03(+0.53%)
Sep 01, 2006 5.198 5.340 5.198 5.252 22,136,696 +0.06(+1.16%)
Aug 31, 2006 5.131 5.217 5.131 5.192 7,561,944 +0.06(+1.18%)
Aug 30, 2006 5.153 5.180 5.124 5.131 6,246,168 -0.01(-0.18%)
Aug 29, 2006 5.131 5.168 5.123 5.141 3,457,411 +0.03(+0.60%)
Aug 28, 2006 5.094 5.150 5.086 5.110 4,035,621 +0.00(+0.04%)
Aug 25, 2006 5.178 5.187 5.102 5.108 8,631,147 -0.06(-1.17%)
Aug 24, 2006 5.099 5.187 5.091 5.168 5,835,930 +0.10(+1.92%)
Aug 23, 2006 5.153 5.178 5.065 5.071 11,240,088 -0.06(-1.14%)
Aug 22, 2006 5.034 5.154 5.034 5.129 10,510,058 +0.09(+1.79%)
Aug 21, 2006 4.950 5.159 4.904 5.039 13,445,251 +0.08(+1.52%)
Aug 18, 2006 4.932 4.983 4.872 4.964 10,059,981 -0.00(-0.02%)
Aug 17, 2006 5.034 5.037 4.940 4.965 10,999,975 -0.08(-1.49%)
Aug 16, 2006 5.076 5.148 5.030 5.040 16,521,497 -0.02(-0.40%)
Aug 15, 2006 5.080 5.102 5.039 5.061 9,210,433 +0.02(+0.48%)
Aug 14, 2006 4.992 5.065 4.971 5.037 6,798,535 +0.05(+1.02%)
Aug 11, 2006 4.969 5.057 4.945 4.985 9,774,645 +0.01(+0.22%)
Aug 10, 2006 4.848 5.007 4.839 4.974 9,394,556 +0.07(+1.34%)
Aug 09, 2006 4.922 5.062 4.829 4.908 16,197,398 +0.03(+0.53%)
Aug 08, 2006 4.746 4.892 4.741 4.882 15,152,961 +0.14(+2.88%)
Aug 07, 2006 4.690 4.764 4.667 4.746 7,448,886 +0.10(+2.10%)
Aug 04, 2006 4.672 4.783 4.643 4.648 15,306,934 +0.01(+0.12%)
Aug 03, 2006 4.563 4.666 4.518 4.643 23,354,488 -0.00(-0.06%)
Aug 02, 2006 4.457 4.648 4.394 4.646 57,467,760 +0.47(+11.16%)
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.