Skip to main content

MasterCard (NY: MA )

495.61 -5.38 (-1.07%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 22.18 22.55 22.10 22.55 14,868,672 +0.49(+2.24%)
Nov 27, 2009 21.96 22.32 21.96 22.06 6,921,976 -0.40(-1.77%)
Nov 25, 2009 22.33 22.52 22.25 22.46 12,475,213 +0.21(+0.92%)
Nov 24, 2009 22.18 22.30 21.91 22.25 11,195,883 +0.14(+0.62%)
Nov 23, 2009 21.86 22.12 21.80 22.11 14,046,504 +0.47(+2.18%)
Nov 20, 2009 21.51 21.70 21.39 21.64 19,352,180 +0.10(+0.47%)
Nov 19, 2009 21.14 22.09 20.87 21.54 46,948,912 +0.26(+1.24%)
Nov 18, 2009 21.54 21.71 21.15 21.28 22,127,148 -0.35(-1.61%)
Nov 17, 2009 21.51 21.67 21.45 21.63 20,179,678 +0.02(+0.09%)
Nov 16, 2009 22.14 22.17 21.43 21.61 28,400,444 -0.37(-1.67%)
Nov 13, 2009 22.11 22.19 21.78 21.98 15,953,718 -0.20(-0.92%)
Nov 12, 2009 22.24 22.62 22.06 22.18 14,753,608 -0.09(-0.42%)
Nov 11, 2009 22.38 22.74 22.13 22.27 18,460,126 -0.07(-0.32%)
Nov 10, 2009 22.60 22.61 22.23 22.35 21,276,452 -0.33(-1.45%)
Nov 09, 2009 22.33 22.74 22.00 22.68 29,711,048 +0.50(+2.23%)
Nov 06, 2009 21.32 22.21 21.28 22.18 26,529,258 +0.99(+4.65%)
Nov 05, 2009 21.35 21.56 21.02 21.19 20,091,924 +0.13(+0.62%)
Nov 04, 2009 20.61 21.42 20.61 21.06 37,163,928 +0.54(+2.64%)
Nov 03, 2009 21.06 21.17 19.62 20.52 61,781,836 -0.32(-1.55%)
Nov 02, 2009 20.69 21.12 20.46 20.85 24,118,806 +0.34(+1.66%)
Oct 30, 2009 21.13 21.20 20.41 20.51 27,287,256 -0.83(-3.90%)
Oct 29, 2009 20.92 21.42 20.85 21.34 18,728,248 +0.69(+3.37%)
Oct 28, 2009 20.78 21.43 20.55 20.64 32,120,144 -0.00(-0.02%)
Oct 27, 2009 20.70 20.90 20.52 20.65 20,990,728 -0.02(-0.09%)
Oct 26, 2009 21.59 21.66 20.67 20.67 19,574,512 -0.86(-4.01%)
Oct 23, 2009 21.63 21.71 21.48 21.53 16,715,625 +0.06(+0.30%)
Oct 22, 2009 21.21 21.49 20.93 21.47 11,784,280 +0.34(+1.60%)
Oct 21, 2009 20.91 21.74 20.91 21.13 15,607,840 +0.06(+0.30%)
Oct 20, 2009 20.96 21.09 20.89 21.07 9,028,740 -0.06(-0.27%)
Oct 19, 2009 20.97 21.17 20.77 21.12 9,959,469 +0.16(+0.77%)
Oct 16, 2009 20.95 21.15 20.77 20.96 13,892,027 -0.14(-0.66%)
Oct 15, 2009 20.36 21.27 20.31 21.10 26,026,830 +0.55(+2.68%)
Oct 14, 2009 20.69 20.78 20.27 20.55 19,870,574 +0.20(+0.97%)
Oct 13, 2009 20.21 20.44 20.05 20.35 12,419,908 +0.13(+0.63%)
Oct 12, 2009 20.47 20.60 20.06 20.22 14,735,568 +0.15(+0.74%)
Oct 09, 2009 19.75 20.11 19.68 20.08 14,794,163 +0.32(+1.64%)
Oct 08, 2009 19.74 20.17 19.66 19.75 25,018,836 +0.01(+0.03%)
Oct 07, 2009 18.83 19.80 18.80 19.75 34,788,240 +0.95(+5.06%)
Oct 06, 2009 19.00 19.08 18.72 18.79 20,067,036 +0.02(+0.11%)
Oct 05, 2009 18.77 18.88 18.52 18.77 21,390,812 +0.08(+0.42%)
Oct 02, 2009 18.46 18.72 18.44 18.69 20,107,072 +0.03(+0.14%)
Oct 01, 2009 18.92 19.09 18.65 18.67 19,302,102 -0.26(-1.36%)
Sep 30, 2009 19.53 19.53 18.83 18.93 26,228,038 -0.43(-2.22%)
Sep 29, 2009 19.61 19.93 19.27 19.35 23,857,716 -0.20(-1.02%)
Sep 28, 2009 19.23 19.62 19.12 19.55 20,779,738 +0.39(+2.03%)
Sep 25, 2009 20.07 20.07 19.10 19.16 44,537,752 -0.96(-4.76%)
Sep 24, 2009 20.56 20.57 20.05 20.12 16,627,879 -0.42(-2.03%)
Sep 23, 2009 21.14 21.14 20.52 20.54 15,057,431 -0.49(-2.31%)
Sep 22, 2009 21.04 21.06 20.77 21.02 12,608,195 +0.18(+0.88%)
Sep 21, 2009 20.87 21.14 20.76 20.84 14,073,353 -0.09(-0.42%)
Sep 18, 2009 20.76 20.93 20.37 20.93 57,506,644 +0.32(+1.53%)
Sep 17, 2009 20.58 20.74 20.44 20.61 14,115,599 +0.24(+1.19%)
Sep 16, 2009 20.12 20.72 20.04 20.37 21,351,430 +0.33(+1.67%)
Sep 15, 2009 19.56 20.19 19.51 20.04 24,175,090 +0.57(+2.90%)
Sep 14, 2009 19.42 19.52 19.32 19.47 14,876,944 -0.08(-0.39%)
Sep 11, 2009 19.93 19.93 19.51 19.55 12,676,995 -0.26(-1.32%)
Sep 10, 2009 19.66 19.86 19.59 19.81 9,669,685 +0.12(+0.61%)
Sep 09, 2009 19.60 19.82 19.40 19.69 20,076,436 +0.27(+1.38%)
Sep 08, 2009 19.48 19.60 19.29 19.42 10,618,579 +0.13(+0.68%)
Sep 04, 2009 19.05 19.37 19.01 19.29 9,069,003 +0.25(+1.30%)
Sep 03, 2009 18.95 19.17 18.83 19.04 16,144,289 +0.28(+1.47%)
Sep 02, 2009 18.72 18.96 18.63 18.77 9,529,863 -0.02(-0.11%)
Sep 01, 2009 18.88 19.40 18.79 18.79 17,760,988 -0.18(-0.97%)
Aug 31, 2009 18.92 19.03 18.69 18.97 15,052,817 -0.09(-0.46%)
Aug 28, 2009 19.45 19.49 19.03 19.06 11,060,532 -0.28(-1.47%)
Aug 27, 2009 19.33 19.37 19.00 19.34 9,585,600 -0.01(-0.04%)
Aug 26, 2009 19.49 19.49 19.12 19.35 13,796,175 -0.21(-1.07%)
Aug 25, 2009 19.37 19.76 19.31 19.56 15,867,730 +0.44(+2.30%)
Aug 24, 2009 19.48 19.64 19.02 19.12 12,559,016 -0.28(-1.46%)
Aug 21, 2009 19.19 19.48 18.93 19.40 16,497,605 +0.40(+2.08%)
Aug 20, 2009 18.39 19.02 18.37 19.01 11,450,048 +0.54(+2.90%)
Aug 19, 2009 18.44 18.56 18.29 18.47 10,066,402 -0.08(-0.44%)
Aug 18, 2009 18.43 18.65 18.43 18.55 7,188,478 +0.02(+0.10%)
Aug 17, 2009 18.35 18.72 18.34 18.53 13,783,325 -0.43(-2.29%)
Aug 14, 2009 19.09 19.31 18.87 18.97 12,361,032 -0.13(-0.67%)
Aug 13, 2009 19.15 19.37 19.05 19.10 15,875,912 -0.03(-0.17%)
Aug 12, 2009 18.84 19.24 18.75 19.13 12,810,056 +0.15(+0.80%)
Aug 11, 2009 18.91 19.14 18.86 18.98 14,042,515 +0.03(+0.17%)
Aug 10, 2009 19.17 19.18 18.82 18.94 8,382,440 -0.19(-0.98%)
Aug 07, 2009 19.08 19.29 19.01 19.13 12,538,508 +0.27(+1.42%)
Aug 06, 2009 18.98 19.14 18.78 18.86 17,315,318 -0.14(-0.74%)
Aug 05, 2009 19.01 19.10 18.72 19.00 13,339,396 -0.01(-0.06%)
Aug 04, 2009 18.59 19.01 18.49 19.01 16,987,454 +0.24(+1.26%)
Aug 03, 2009 18.37 18.80 18.30 18.78 18,798,368 +0.61(+3.38%)
Jul 31, 2009 18.19 18.53 18.02 18.16 32,940,542 -0.01(-0.04%)
Jul 30, 2009 19.28 19.59 18.15 18.17 72,648,464 +0.52(+2.95%)
Jul 29, 2009 17.37 17.66 17.26 17.65 19,301,194 +0.15(+0.86%)
Jul 28, 2009 17.69 17.69 17.37 17.50 16,194,941 -0.25(-1.42%)
Jul 27, 2009 17.75 18.07 17.63 17.75 27,069,846 +0.39(+2.24%)
Jul 24, 2009 17.24 17.70 17.21 17.36 215,705,104 -0.04(-0.22%)
Jul 23, 2009 17.09 17.47 16.93 17.40 16,111,186 +0.41(+2.42%)
Jul 22, 2009 16.76 17.09 16.66 16.99 13,785,782 +0.05(+0.30%)
Jul 21, 2009 17.04 17.13 16.80 16.94 15,481,503 -0.05(-0.26%)
Jul 20, 2009 16.90 17.36 16.86 16.98 32,682,132 +0.15(+0.88%)
Jul 17, 2009 16.76 16.97 16.69 16.84 18,176,504 +0.15(+0.88%)
Jul 16, 2009 16.05 16.92 16.05 16.69 30,379,544 +0.55(+3.42%)
Jul 15, 2009 15.66 16.17 15.61 16.14 22,772,548 +0.60(+3.88%)
Jul 14, 2009 15.48 15.56 15.30 15.53 8,462,596 +0.04(+0.25%)
Jul 13, 2009 15.14 15.50 15.13 15.50 16,315,462 +0.46(+3.09%)
Jul 10, 2009 15.03 15.20 14.85 15.03 14,212,503 -0.21(-1.38%)
Jul 09, 2009 15.15 15.25 14.92 15.24 15,392,515 +0.20(+1.31%)
Jul 08, 2009 15.06 15.39 14.97 15.04 26,132,704 -0.03(-0.18%)
Jul 07, 2009 15.62 15.65 15.05 15.07 25,481,938 -0.54(-3.48%)
Jul 06, 2009 15.45 15.67 15.44 15.62 15,998,397 +0.05(+0.32%)
Jul 02, 2009 15.21 15.74 15.21 15.57 20,130,236 +0.04(+0.27%)
Jul 01, 2009 15.68 15.84 15.48 15.52 15,421,321 -0.14(-0.88%)
Jun 30, 2009 15.82 15.82 15.49 15.66 12,028,752 -0.08(-0.50%)
Jun 29, 2009 15.87 15.87 15.49 15.74 15,674,137 -0.07(-0.45%)
Jun 26, 2009 15.36 15.81 15.29 15.81 22,184,240 +0.43(+2.82%)
Jun 25, 2009 15.47 15.50 15.17 15.38 38,503,820 +0.30(+2.00%)
Jun 24, 2009 15.10 15.22 14.95 15.08 18,259,740 +0.09(+0.58%)
Jun 23, 2009 14.70 15.06 14.56 14.99 22,538,700 +0.31(+2.14%)
Jun 22, 2009 15.09 15.28 14.68 14.68 21,843,668 -0.43(-2.83%)
Jun 19, 2009 15.32 15.32 14.99 15.10 34,339,892 -0.19(-1.25%)
Jun 18, 2009 15.28 15.46 15.18 15.29 16,958,456 -0.08(-0.53%)
Jun 17, 2009 15.25 15.62 15.25 15.38 27,384,108 +0.07(+0.43%)
Jun 16, 2009 15.70 15.75 15.22 15.31 28,671,814 -0.27(-1.75%)
Jun 15, 2009 15.47 15.76 15.36 15.58 18,492,258 -0.06(-0.35%)
Jun 12, 2009 15.82 15.91 15.52 15.64 27,141,708 -0.27(-1.70%)
Jun 11, 2009 16.37 16.41 15.83 15.91 51,873,884 -0.34(-2.10%)
Jun 10, 2009 15.91 16.46 15.85 16.25 62,835,484 +0.51(+3.22%)
Jun 09, 2009 15.54 15.90 15.39 15.74 29,432,332 +0.21(+1.33%)
Jun 08, 2009 15.67 15.75 15.53 15.54 16,667,878 -0.16(-1.02%)
Jun 05, 2009 15.98 16.03 15.55 15.70 31,620,060 -0.07(-0.43%)
Jun 04, 2009 15.70 16.09 15.47 15.76 49,996,732 +0.08(+0.53%)
Jun 03, 2009 15.71 15.79 15.35 15.68 26,017,544 -0.08(-0.52%)
Jun 02, 2009 16.21 16.30 15.75 15.76 25,592,920 -0.50(-3.07%)
Jun 01, 2009 16.62 16.76 16.07 16.26 25,111,068 -0.24(-1.47%)
May 29, 2009 16.07 16.51 15.92 16.51 16,055,368 +0.39(+2.45%)
May 28, 2009 15.80 16.15 15.73 16.11 17,677,174 +0.44(+2.83%)
May 27, 2009 15.82 16.11 15.60 15.67 21,226,756 -0.12(-0.73%)
May 26, 2009 15.63 15.92 15.47 15.78 24,479,330 +0.02(+0.15%)
May 22, 2009 15.76 16.07 15.67 15.76 24,098,622 -0.31(-1.94%)
May 21, 2009 15.80 16.18 15.73 16.07 21,600,082 +0.19(+1.21%)
May 20, 2009 15.81 16.52 15.74 15.88 62,518,148 +0.27(+1.74%)
May 19, 2009 16.13 16.13 15.58 15.61 34,463,544 -0.62(-3.85%)
May 18, 2009 16.35 16.38 16.03 16.23 28,075,606 +0.03(+0.16%)
May 15, 2009 16.17 16.28 15.92 16.21 20,857,852 -0.02(-0.13%)
May 14, 2009 15.91 16.27 15.84 16.23 28,743,302 +0.24(+1.52%)
May 13, 2009 16.29 16.50 15.96 15.98 39,958,636 -0.70(-4.18%)
May 12, 2009 17.08 17.13 16.58 16.68 21,896,878 -0.26(-1.54%)
May 11, 2009 17.00 17.28 16.78 16.94 21,608,894 -0.38(-2.22%)
May 08, 2009 17.11 17.33 16.98 17.33 23,007,348 +0.40(+2.38%)
May 07, 2009 17.32 17.48 16.87 16.92 30,057,682 -0.25(-1.44%)
May 06, 2009 17.27 17.35 16.84 17.17 34,973,808 +0.00(+0.01%)
May 05, 2009 16.48 17.17 16.42 17.17 46,745,944 +0.41(+2.47%)
May 04, 2009 16.55 16.78 16.07 16.76 46,891,344 +0.57(+3.52%)
May 01, 2009 16.43 16.48 15.32 16.19 116,667,376 -0.99(-5.75%)
Apr 30, 2009 16.88 17.67 16.88 17.17 74,640,264 +0.49(+2.94%)
Apr 29, 2009 15.95 16.68 15.74 16.68 49,056,180 +1.00(+6.37%)
Apr 28, 2009 15.39 15.98 15.23 15.68 27,255,746 +0.19(+1.20%)
Apr 27, 2009 15.74 16.10 15.48 15.50 34,379,140 -0.71(-4.36%)
Apr 24, 2009 15.77 16.20 15.41 16.20 41,681,392 +0.73(+4.74%)
Apr 23, 2009 15.18 15.48 14.87 15.47 34,499,032 +0.42(+2.79%)
Apr 22, 2009 15.08 15.45 14.94 15.05 33,772,312 -0.28(-1.82%)
Apr 21, 2009 14.09 15.39 13.98 15.33 48,840,616 +1.11(+7.84%)
Apr 20, 2009 14.96 15.13 14.21 14.21 38,601,932 -1.05(-6.87%)
Apr 17, 2009 15.18 15.44 14.76 15.26 43,309,692 +0.13(+0.84%)
Apr 16, 2009 15.07 15.29 14.78 15.14 42,018,460 -0.35(-2.27%)
Apr 15, 2009 15.65 15.65 15.07 15.49 37,353,452 -0.06(-0.39%)
Apr 14, 2009 16.38 16.38 15.54 15.55 36,125,976 -0.93(-5.66%)
Apr 13, 2009 15.92 16.53 15.82 16.48 28,839,714 +0.34(+2.09%)
Apr 09, 2009 16.00 16.16 15.71 16.14 29,577,210 +0.48(+3.07%)
Apr 08, 2009 15.72 15.72 15.33 15.66 18,706,444 +0.15(+0.96%)
Apr 07, 2009 15.87 16.00 15.52 15.52 27,939,544 -0.54(-3.36%)
Apr 06, 2009 16.06 16.61 15.75 16.06 46,585,192 -0.24(-1.45%)
Apr 03, 2009 15.44 16.29 15.35 16.29 38,784,284 +0.79(+5.06%)
Apr 02, 2009 15.26 15.68 15.17 15.51 42,317,476 +0.52(+3.49%)
Apr 01, 2009 15.29 15.33 14.71 14.98 54,367,540 -0.69(-4.42%)
Mar 31, 2009 15.35 15.76 15.26 15.68 34,077,176 +0.41(+2.72%)
Mar 30, 2009 15.38 15.65 15.17 15.26 23,856,454 -0.64(-4.02%)
Mar 26, 2009 15.63 16.04 15.44 15.90 39,002,292 +0.50(+3.25%)
Mar 25, 2009 15.15 15.44 14.96 15.40 33,960,936 +0.15(+1.01%)
Mar 24, 2009 14.99 15.69 14.89 15.25 33,720,908 -0.00(-0.01%)
Mar 23, 2009 14.72 15.25 14.71 15.25 25,072,610 +0.69(+4.73%)
Mar 20, 2009 14.54 14.69 14.31 14.56 26,400,154 -0.34(-2.26%)
Mar 19, 2009 15.30 15.47 14.35 14.89 35,958,332 -0.06(-0.39%)
Mar 18, 2009 14.97 15.09 14.75 14.95 30,000,058 -0.25(-1.62%)
Mar 17, 2009 14.36 15.21 14.28 15.20 31,769,572 +0.81(+5.65%)
Mar 16, 2009 14.98 15.15 14.35 14.39 23,562,378 -0.43(-2.92%)
Mar 13, 2009 14.79 15.00 14.46 14.82 0 +0.12(+0.79%)
Mar 12, 2009 13.84 14.79 13.61 14.70 35,974,284 +0.86(+6.24%)
Mar 11, 2009 14.06 14.06 13.37 13.84 26,180,136 -0.06(-0.43%)
Mar 10, 2009 13.49 13.95 13.43 13.90 41,758,160 +0.57(+4.24%)
Mar 09, 2009 13.13 13.67 13.06 13.33 24,271,876 +0.00(+0.00%)
Mar 06, 2009 13.85 13.88 13.03 13.33 0 -0.42(-3.05%)
Mar 05, 2009 13.83 14.43 13.59 13.75 41,456,720 -0.33(-2.37%)
Mar 04, 2009 14.42 14.58 13.70 14.09 42,256,344 -0.05(-0.34%)
Mar 02, 2009 14.49 14.85 13.96 14.13 44,241,648 -0.66(-4.45%)
Feb 27, 2009 14.26 15.21 14.21 14.79 0 +0.22(+1.50%)
Feb 26, 2009 15.40 15.40 14.51 14.57 50,152,572 -0.64(-4.23%)
Feb 25, 2009 14.95 15.53 14.74 15.22 56,436,524 +0.12(+0.81%)
Feb 24, 2009 14.32 15.14 14.17 15.10 49,042,352 +0.81(+5.70%)
Feb 23, 2009 15.02 15.20 14.15 14.28 31,362,324 -0.51(-3.44%)
Feb 20, 2009 14.17 14.92 14.08 14.79 35,338,236 +0.32(+2.24%)
Feb 19, 2009 15.05 15.16 14.44 14.47 31,893,576 -0.42(-2.82%)
Feb 18, 2009 14.70 15.02 14.39 14.89 33,516,852 +0.37(+2.55%)
Feb 17, 2009 14.79 14.93 14.29 14.52 49,676,820 -0.64(-4.21%)
Feb 13, 2009 15.30 15.81 15.15 15.15 47,568,564 +0.01(+0.06%)
Feb 12, 2009 15.09 15.18 14.52 15.14 42,242,736 -0.20(-1.33%)
Feb 11, 2009 14.98 15.35 14.67 15.35 28,905,554 +0.56(+3.80%)
Feb 10, 2009 15.12 15.52 14.71 14.79 28,960,854 -0.38(-2.50%)
Feb 09, 2009 15.19 15.28 14.74 15.17 35,509,964 -0.04(-0.30%)
Feb 06, 2009 15.03 15.41 14.66 15.21 68,693,552 +0.25(+1.66%)
Feb 05, 2009 13.78 15.01 13.64 14.96 101,370,312 +1.84(+14.05%)
Feb 04, 2009 13.24 13.43 13.01 13.12 31,368,114 +0.04(+0.32%)
Feb 03, 2009 12.92 13.26 12.79 13.08 30,878,998 +0.25(+1.99%)
Feb 02, 2009 12.51 12.97 12.19 12.82 21,325,970 +0.11(+0.88%)
Jan 30, 2009 12.39 13.06 12.37 12.71 0 +0.63(+5.18%)
Jan 29, 2009 12.24 12.37 12.03 12.08 18,991,582 -0.43(-3.42%)
Jan 28, 2009 12.41 12.64 12.29 12.51 29,210,614 +0.65(+5.44%)
Jan 27, 2009 11.79 12.12 11.74 11.86 23,255,224 +0.34(+2.96%)
Jan 26, 2009 11.65 12.04 11.38 11.52 25,486,088 -0.22(-1.86%)
Jan 23, 2009 11.41 11.94 11.25 11.74 36,736,120 -0.32(-2.64%)
Jan 22, 2009 11.98 12.31 11.74 12.06 24,049,454 -0.30(-2.46%)
Jan 21, 2009 11.33 12.39 11.33 12.36 56,627,516 +1.21(+10.84%)
Jan 20, 2009 11.81 11.92 10.96 11.16 59,409,516 -0.85(-7.05%)
Jan 16, 2009 12.16 12.26 11.25 12.00 76,193,672 -0.19(-1.60%)
Jan 15, 2009 13.48 13.55 12.03 12.20 85,980,824 -1.40(-10.32%)
Jan 14, 2009 13.81 13.90 13.02 13.60 51,755,080 -0.48(-3.42%)
Jan 13, 2009 13.70 14.16 13.62 14.08 20,626,258 +0.22(+1.62%)
Jan 12, 2009 13.83 14.19 13.66 13.86 22,101,074 -0.19(-1.33%)
Jan 09, 2009 14.37 14.38 13.79 14.04 21,388,266 -0.26(-1.79%)
Jan 08, 2009 14.13 14.32 13.89 14.30 24,401,746 +0.07(+0.47%)
Jan 07, 2009 14.80 15.03 13.96 14.23 42,238,740 -0.93(-6.13%)
Jan 06, 2009 14.62 15.44 14.53 15.16 46,324,292 +0.82(+5.72%)
Jan 05, 2009 14.00 14.68 13.95 14.34 26,412,158 +0.33(+2.32%)
Jan 02, 2009 13.49 14.10 13.36 14.02 0 +0.64(+4.79%)
Jan 01, 2009 13.05 13.56 12.87 13.38 0 +0.00(+0.00%)
Dec 31, 2008 13.05 13.56 12.87 13.38 20,628,044 +0.36(+2.76%)
Dec 30, 2008 13.04 13.09 12.64 13.02 19,299,350 -0.02(-0.18%)
Dec 29, 2008 13.10 13.27 12.73 13.04 19,029,330 -0.15(-1.13%)
Dec 26, 2008 13.36 13.36 13.03 13.19 7,549,881 -0.12(-0.91%)
Dec 24, 2008 13.23 13.38 13.10 13.31 3,347,471 +0.06(+0.43%)
Dec 23, 2008 13.53 13.57 13.12 13.25 16,043,799 -0.34(-2.47%)
Dec 22, 2008 14.32 14.32 13.33 13.59 20,865,872 -0.67(-4.69%)
Dec 19, 2008 14.11 14.37 13.76 14.26 30,022,384 +0.33(+2.37%)
Dec 18, 2008 13.96 14.79 13.90 13.93 39,859,772 +0.01(+0.09%)
Dec 17, 2008 13.78 14.21 13.67 13.92 24,876,408 +0.05(+0.39%)
Dec 16, 2008 13.14 13.88 13.14 13.86 28,705,456 +0.82(+6.33%)
Dec 15, 2008 12.91 13.23 12.63 13.04 17,975,306 +0.04(+0.35%)
Dec 12, 2008 12.36 13.07 12.36 12.99 19,430,654 +0.04(+0.33%)
Dec 11, 2008 13.33 13.69 12.89 12.95 29,465,226 -0.62(-4.58%)
Dec 10, 2008 13.27 13.59 12.93 13.57 25,690,980 +0.17(+1.25%)
Dec 09, 2008 13.57 14.08 13.32 13.40 27,220,298 -0.38(-2.78%)
Dec 08, 2008 13.47 14.18 13.21 13.79 49,877,740 +0.67(+5.12%)
Dec 05, 2008 12.24 13.13 11.95 13.11 42,579,480 +0.64(+5.14%)
Dec 04, 2008 12.60 13.16 12.34 12.47 29,991,346 -0.44(-3.39%)
Dec 03, 2008 12.50 12.97 12.08 12.91 33,778,092 +0.37(+2.96%)
Dec 02, 2008 12.39 12.65 11.99 12.54 26,566,880 +0.28(+2.27%)
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.