MasterCard (NY: MA )

336.18 +3.96 (+1.19%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 16.90 16.90 16.55 16.73 11,260,100 -0.08(-0.50%)
Jun 29, 2009 16.95 16.95 16.55 16.82 14,672,540 -0.08(-0.45%)
Jun 26, 2009 16.40 16.89 16.33 16.89 20,766,640 +0.46(+2.82%)
Jun 25, 2009 16.53 16.56 16.21 16.43 36,043,380 +0.32(+2.00%)
Jun 24, 2009 16.13 16.26 15.97 16.11 17,092,920 +0.09(+0.58%)
Jun 23, 2009 15.70 16.09 15.55 16.01 21,098,450 +0.34(+2.14%)
Jun 22, 2009 16.11 16.32 15.68 15.68 20,447,830 -0.46(-2.83%)
Jun 19, 2009 16.37 16.37 16.02 16.14 32,145,530 -0.20(-1.25%)
Jun 18, 2009 16.32 16.52 16.21 16.34 15,874,790 -0.09(-0.53%)
Jun 17, 2009 16.29 16.69 16.29 16.43 25,634,230 +0.07(+0.43%)
Jun 16, 2009 16.77 16.82 16.26 16.36 26,839,650 -0.29(-1.75%)
Jun 15, 2009 16.52 16.84 16.41 16.65 17,310,580 -0.06(-0.35%)
Jun 12, 2009 16.90 17.00 16.58 16.71 25,407,320 -0.29(-1.70%)
Jun 11, 2009 17.49 17.54 16.91 17.00 48,559,080 -0.36(-2.10%)
Jun 10, 2009 16.99 17.59 16.93 17.36 58,820,220 +0.54(+3.22%)
Jun 09, 2009 16.60 16.98 16.44 16.82 27,551,570 +0.22(+1.33%)
Jun 08, 2009 16.73 16.83 16.59 16.60 15,602,780 -0.17(-1.02%)
Jun 05, 2009 17.07 17.13 16.61 16.77 29,599,500 -0.07(-0.43%)
Jun 04, 2009 16.77 17.19 16.53 16.84 46,801,880 +0.09(+0.53%)
Jun 03, 2009 16.78 16.86 16.39 16.75 24,354,990 -0.09(-0.52%)
Jun 02, 2009 17.31 17.41 16.82 16.84 23,957,500 -0.53(-3.07%)
Jun 01, 2009 17.75 17.90 17.17 17.37 23,506,440 -0.26(-1.47%)
May 29, 2009 17.17 17.63 17.01 17.63 15,029,410 +0.42(+2.45%)
May 28, 2009 16.88 17.25 16.80 17.21 16,547,580 +0.47(+2.83%)
May 27, 2009 16.90 17.21 16.67 16.74 19,870,340 -0.12(-0.73%)
May 26, 2009 16.70 17.01 16.53 16.86 22,915,070 +0.03(+0.15%)
May 22, 2009 16.84 17.17 16.74 16.84 22,558,690 -0.33(-1.94%)
May 21, 2009 16.88 17.28 16.80 17.17 20,219,810 +0.21(+1.21%)
May 20, 2009 16.89 17.65 16.82 16.96 58,523,160 +0.29(+1.74%)
May 19, 2009 17.23 17.23 16.64 16.67 32,261,280 -0.67(-3.85%)
May 18, 2009 17.47 17.50 17.13 17.34 26,281,540 +0.03(+0.16%)
May 15, 2009 17.28 17.39 17.00 17.31 19,525,010 -0.02(-0.13%)
May 14, 2009 17.00 17.38 16.92 17.34 26,906,570 +0.26(+1.52%)
May 13, 2009 17.40 17.63 17.05 17.08 37,405,228 -0.74(-4.18%)
May 12, 2009 18.25 18.30 17.72 17.82 20,497,640 -0.28(-1.54%)
May 11, 2009 18.16 18.46 17.93 18.10 20,228,060 -0.41(-2.22%)
May 08, 2009 18.28 18.51 18.13 18.51 21,537,150 +0.43(+2.38%)
May 07, 2009 18.50 18.68 18.02 18.08 28,136,960 -0.27(-1.44%)
May 06, 2009 18.45 18.54 17.99 18.34 32,738,940 +0.00(+0.01%)
May 05, 2009 17.61 18.34 17.55 18.34 43,758,820 +0.44(+2.47%)
May 04, 2009 17.68 17.92 17.17 17.90 43,894,928 +0.61(+3.52%)
May 01, 2009 17.55 17.60 16.36 17.29 109,212,192 -1.05(-5.75%)
Apr 30, 2009 18.04 18.88 18.04 18.34 69,870,656 +0.52(+2.94%)
Apr 29, 2009 17.04 17.82 16.82 17.82 45,921,428 +1.07(+6.37%)
Apr 28, 2009 16.44 17.08 16.27 16.75 25,514,070 +0.20(+1.20%)
Apr 27, 2009 16.82 17.20 16.54 16.55 32,182,270 -0.75(-4.36%)
Apr 24, 2009 16.85 17.31 16.46 17.31 39,017,900 +0.78(+4.74%)
Apr 23, 2009 16.22 16.54 15.88 16.52 32,294,500 +0.45(+2.79%)
Apr 22, 2009 16.11 16.50 15.96 16.08 31,614,220 -0.30(-1.82%)
Apr 21, 2009 15.05 16.44 14.93 16.38 45,719,640 +1.19(+7.84%)
Apr 20, 2009 15.98 16.17 15.19 15.19 36,135,220 -1.12(-6.87%)
Apr 17, 2009 16.22 16.50 15.77 16.31 40,542,148 +0.14(+0.84%)
Apr 16, 2009 16.10 16.34 15.79 16.17 39,333,428 -0.38(-2.27%)
Apr 15, 2009 16.72 16.72 16.10 16.55 34,966,520 -0.06(-0.39%)
Apr 14, 2009 17.50 17.50 16.60 16.61 33,817,480 -1.00(-5.66%)
Apr 13, 2009 17.01 17.66 16.90 17.61 26,996,820 +0.36(+2.09%)
Apr 09, 2009 17.09 17.26 16.78 17.25 27,687,190 +0.51(+3.07%)
Apr 08, 2009 16.80 16.80 16.38 16.73 17,511,080 +0.16(+0.95%)
Apr 07, 2009 16.96 17.10 16.58 16.58 26,151,810 -0.58(-3.36%)
Apr 06, 2009 17.16 17.75 16.83 17.15 43,604,400 -0.25(-1.45%)
Apr 03, 2009 16.50 17.41 16.40 17.41 36,302,640 +0.84(+5.06%)
Apr 02, 2009 16.30 16.76 16.21 16.57 39,609,760 +0.56(+3.49%)
Apr 01, 2009 16.34 16.38 15.71 16.01 50,888,788 -0.74(-4.42%)
Mar 31, 2009 16.40 16.84 16.30 16.75 31,896,720 +0.44(+2.72%)
Mar 30, 2009 16.43 16.72 16.21 16.30 22,329,980 -0.68(-4.02%)
Mar 26, 2009 16.70 17.14 16.49 16.99 36,506,700 +0.54(+3.25%)
Mar 25, 2009 16.18 16.50 15.98 16.45 31,787,920 +0.16(+1.01%)
Mar 24, 2009 16.01 16.76 15.91 16.29 31,563,250 -0.00(-0.01%)
Mar 23, 2009 15.73 16.29 15.71 16.29 23,468,320 +0.74(+4.73%)
Mar 20, 2009 15.53 15.70 15.28 15.55 24,710,920 -0.36(-2.26%)
Mar 19, 2009 16.35 16.53 15.33 15.91 33,657,508 -0.06(-0.39%)
Mar 18, 2009 16.00 16.12 15.76 15.97 28,080,480 -0.26(-1.62%)
Mar 17, 2009 15.34 16.25 15.25 16.24 29,736,770 +0.87(+5.65%)
Mar 16, 2009 16.00 16.18 15.33 15.37 22,054,720 -0.46(-2.92%)
Mar 13, 2009 15.80 16.02 15.45 15.83 0 +0.12(+0.79%)
Mar 12, 2009 14.79 15.80 14.54 15.71 33,672,440 +0.92(+6.24%)
Mar 11, 2009 15.02 15.02 14.28 14.78 24,504,980 -0.06(-0.43%)
Mar 10, 2009 14.41 14.90 14.35 14.85 39,086,228 +0.60(+4.24%)
Mar 09, 2009 14.03 14.60 13.96 14.24 22,718,820 +0.00(+0.00%)
Mar 06, 2009 14.80 14.83 13.92 14.24 0 -0.45(-3.05%)
Mar 05, 2009 14.78 15.41 14.52 14.69 38,804,080 -0.36(-2.37%)
Mar 04, 2009 15.41 15.58 14.64 15.05 39,552,540 -0.05(-0.34%)
Mar 02, 2009 15.48 15.87 14.91 15.10 41,410,808 -0.70(-4.45%)
Feb 27, 2009 15.24 16.25 15.18 15.80 0 +0.23(+1.50%)
Feb 26, 2009 16.45 16.45 15.50 15.57 46,943,520 -0.69(-4.23%)
Feb 25, 2009 15.97 16.60 15.74 16.26 52,825,388 +0.13(+0.81%)
Feb 24, 2009 15.30 16.18 15.14 16.13 45,904,340 +0.87(+5.70%)
Feb 23, 2009 16.05 16.24 15.12 15.26 29,355,580 -0.54(-3.44%)
Feb 20, 2009 15.14 15.94 15.04 15.80 33,077,090 +0.35(+2.24%)
Feb 19, 2009 16.07 16.20 15.42 15.46 29,852,840 -0.45(-2.82%)
Feb 18, 2009 15.70 16.05 15.37 15.90 31,372,250 +0.39(+2.55%)
Feb 17, 2009 15.80 15.95 15.27 15.51 46,498,208 -0.68(-4.21%)
Feb 13, 2009 16.35 16.89 16.19 16.19 44,524,848 +0.01(+0.06%)
Feb 12, 2009 16.12 16.21 15.52 16.18 39,539,800 -0.22(-1.33%)
Feb 11, 2009 16.00 16.40 15.67 16.40 27,056,010 +0.60(+3.80%)
Feb 10, 2009 16.15 16.58 15.71 15.80 27,107,770 -0.41(-2.50%)
Feb 09, 2009 16.22 16.33 15.75 16.20 33,237,830 -0.05(-0.30%)
Feb 06, 2009 16.06 16.46 15.66 16.25 64,298,140 +0.27(+1.66%)
Feb 05, 2009 14.72 16.04 14.57 15.98 94,884,048 +1.97(+14.05%)
Feb 04, 2009 14.15 14.35 13.90 14.02 29,361,000 +0.04(+0.32%)
Feb 03, 2009 13.80 14.17 13.66 13.97 28,903,180 +0.27(+1.99%)
Feb 02, 2009 13.36 13.86 13.03 13.70 19,961,410 +0.12(+0.88%)
Jan 30, 2009 13.24 13.96 13.21 13.58 0 +0.67(+5.18%)
Jan 29, 2009 13.08 13.21 12.85 12.91 17,776,390 -0.46(-3.42%)
Jan 28, 2009 13.26 13.51 13.13 13.37 27,341,550 +0.69(+5.44%)
Jan 27, 2009 12.60 12.95 12.55 12.68 21,767,220 +0.36(+2.96%)
Jan 26, 2009 12.44 12.87 12.16 12.31 23,855,340 -0.23(-1.86%)
Jan 23, 2009 12.19 12.76 12.01 12.54 34,385,528 -0.34(-2.64%)
Jan 22, 2009 12.80 13.15 12.54 12.88 22,510,630 -0.33(-2.46%)
Jan 21, 2009 12.10 13.24 12.10 13.21 53,004,160 +1.29(+10.84%)
Jan 20, 2009 12.62 12.74 11.71 11.92 55,608,148 -0.90(-7.05%)
Jan 16, 2009 12.99 13.10 12.02 12.82 71,318,360 -0.21(-1.60%)
Jan 15, 2009 14.40 14.47 12.86 13.03 80,479,272 -1.50(-10.32%)
Jan 14, 2009 14.76 14.85 13.91 14.53 48,443,488 -0.51(-3.42%)
Jan 13, 2009 14.64 15.13 14.55 15.04 19,306,470 +0.24(+1.62%)
Jan 12, 2009 14.77 15.16 14.59 14.80 20,686,920 -0.20(-1.33%)
Jan 09, 2009 15.35 15.37 14.73 15.00 20,019,720 -0.27(-1.79%)
Jan 08, 2009 15.10 15.30 14.84 15.28 22,840,380 +0.07(+0.47%)
Jan 07, 2009 15.81 16.06 14.91 15.21 39,536,060 -1.00(-6.14%)
Jan 06, 2009 15.63 16.50 15.53 16.20 43,356,168 +0.88(+5.72%)
Jan 05, 2009 14.96 15.68 14.90 15.33 24,719,860 +0.35(+2.32%)
Jan 02, 2009 14.41 15.07 14.27 14.98 0 +0.69(+4.79%)
Jan 01, 2009 13.95 14.49 13.75 14.29 0 +0.00(+0.00%)
Dec 31, 2008 13.95 14.49 13.75 14.29 19,306,350 +0.38(+2.76%)
Dec 30, 2008 13.94 13.99 13.51 13.91 18,062,790 -0.02(-0.18%)
Dec 29, 2008 14.00 14.18 13.60 13.93 17,810,070 -0.16(-1.13%)
Dec 26, 2008 14.28 14.28 13.92 14.09 7,066,140 -0.13(-0.91%)
Dec 24, 2008 14.14 14.30 14.00 14.22 3,132,990 +0.06(+0.43%)
Dec 23, 2008 14.46 14.50 14.01 14.16 15,015,830 -0.36(-2.47%)
Dec 22, 2008 15.30 15.30 14.24 14.52 19,528,940 -0.71(-4.69%)
Dec 19, 2008 15.07 15.35 14.70 15.23 28,098,770 +0.35(+2.37%)
Dec 18, 2008 14.91 15.80 14.85 14.88 37,305,848 +0.01(+0.09%)
Dec 17, 2008 14.72 15.18 14.61 14.87 23,282,510 +0.06(+0.39%)
Dec 16, 2008 14.04 14.82 14.04 14.81 26,866,220 +0.88(+6.32%)
Dec 15, 2008 13.79 14.14 13.50 13.93 16,823,580 +0.05(+0.35%)
Dec 12, 2008 13.21 13.97 13.21 13.88 18,185,680 +0.04(+0.33%)
Dec 11, 2008 14.24 14.62 13.77 13.84 27,577,310 -0.66(-4.58%)
Dec 10, 2008 14.18 14.52 13.82 14.50 24,044,890 +0.18(+1.25%)
Dec 09, 2008 14.50 15.04 14.23 14.32 25,476,220 -0.41(-2.78%)
Dec 08, 2008 14.39 15.15 14.11 14.73 46,681,940 +0.72(+5.12%)
Dec 05, 2008 13.08 14.03 12.77 14.01 39,851,300 +0.69(+5.14%)
Dec 04, 2008 13.46 14.06 13.18 13.33 28,069,720 -0.47(-3.39%)
Dec 03, 2008 13.36 13.86 12.90 13.79 31,613,840 +0.40(+2.96%)
Dec 02, 2008 13.24 13.52 12.81 13.40 24,864,670 +0.30(+2.27%)
Dec 01, 2008 14.10 14.16 13.01 13.10 38,444,228 -1.43(-9.85%)
Nov 28, 2008 14.48 14.88 14.26 14.53 11,341,420 -0.03(-0.18%)
Nov 26, 2008 13.64 14.73 13.57 14.56 30,091,410 +0.65(+4.67%)
Nov 25, 2008 13.50 13.99 13.04 13.91 42,356,728 +0.76(+5.77%)
Nov 24, 2008 12.83 13.53 12.23 13.15 52,096,648 +0.49(+3.90%)
Nov 21, 2008 12.40 12.74 11.30 12.65 71,536,952 +0.54(+4.50%)
Nov 20, 2008 12.52 13.04 12.03 12.11 56,998,308 -0.85(-6.52%)
Nov 19, 2008 13.82 14.53 12.89 12.95 54,452,060 -1.19(-8.39%)
Nov 18, 2008 13.54 14.27 13.49 14.14 38,761,568 +0.57(+4.17%)
Nov 17, 2008 14.14 14.56 13.50 13.57 37,137,200 -0.79(-5.53%)
Nov 14, 2008 14.45 15.12 14.16 14.37 36,797,960 -0.33(-2.25%)
Nov 13, 2008 13.80 14.88 12.81 14.70 44,354,588 +1.05(+7.71%)
Nov 12, 2008 13.87 14.58 13.65 13.65 46,688,200 -0.50(-3.55%)
Nov 11, 2008 13.88 14.77 13.74 14.15 31,528,230 -0.13(-0.95%)
Nov 10, 2008 15.05 15.36 14.03 14.29 25,293,560 -0.49(-3.30%)
Nov 07, 2008 14.40 15.17 14.20 14.77 30,614,290 +0.44(+3.09%)
Nov 06, 2008 15.28 15.57 13.86 14.33 92,731,160 -1.26(-8.06%)
Nov 05, 2008 16.79 16.90 15.42 15.59 70,609,496 -1.44(-8.44%)
Nov 04, 2008 15.90 17.20 15.56 17.02 118,329,488 +2.64(+18.31%)
Nov 03, 2008 14.90 14.95 14.21 14.39 31,511,430 -0.39(-2.66%)
Oct 31, 2008 14.14 14.87 13.85 14.78 32,043,400 +0.78(+5.54%)
Oct 30, 2008 13.85 14.33 13.70 14.01 38,696,000 +0.43(+3.19%)
Oct 29, 2008 13.57 14.43 13.25 13.57 50,714,180 -0.03(-0.21%)
Oct 28, 2008 13.10 13.70 12.35 13.60 42,836,568 +0.97(+7.65%)
Oct 27, 2008 12.76 13.47 12.60 12.63 32,186,240 -0.43(-3.27%)
Oct 24, 2008 12.10 13.85 12.00 13.06 53,074,780 -0.54(-3.96%)
Oct 23, 2008 14.10 14.38 13.06 13.60 50,130,000 -0.49(-3.50%)
Oct 22, 2008 14.50 14.99 13.50 14.09 40,991,508 -0.88(-5.91%)
Oct 21, 2008 14.99 15.69 14.55 14.98 35,589,988 -0.04(-0.24%)
Oct 20, 2008 16.03 16.18 14.75 15.01 39,521,248 -0.66(-4.22%)
Oct 17, 2008 14.98 16.73 14.95 15.68 39,667,560 +0.01(+0.04%)
Oct 16, 2008 15.57 15.80 14.37 15.67 56,497,780 +0.31(+2.04%)
Oct 15, 2008 17.05 17.18 15.00 15.36 51,061,768 -2.05(-11.79%)
Oct 14, 2008 18.39 18.43 16.52 17.41 42,357,008 +0.05(+0.27%)
Oct 13, 2008 16.05 17.80 15.66 17.36 43,378,540 +2.19(+14.43%)
Oct 10, 2008 14.67 16.15 14.00 15.17 71,288,928 -0.40(-2.56%)
Oct 09, 2008 17.01 17.21 15.50 15.57 46,233,968 -0.78(-4.79%)
Oct 08, 2008 15.12 17.43 14.98 16.35 78,051,256 +0.48(+3.05%)
Oct 07, 2008 16.97 17.15 15.53 15.87 46,914,028 -0.87(-5.20%)
Oct 06, 2008 15.12 17.09 14.80 16.74 54,244,760 +0.72(+4.50%)
Oct 03, 2008 16.20 17.18 16.02 16.02 41,916,740 +0.01(+0.04%)
Oct 02, 2008 16.70 16.98 15.76 16.01 37,715,600 -1.12(-6.54%)
Oct 01, 2008 17.72 17.72 16.33 17.13 39,523,420 -0.60(-3.38%)
Sep 30, 2008 16.84 18.18 16.78 17.73 45,564,280 +0.93(+5.53%)
Sep 29, 2008 18.00 18.12 15.06 16.80 92,982,232 -1.70(-9.21%)
Sep 26, 2008 18.30 18.60 17.83 18.51 0 -0.53(-2.78%)
Sep 25, 2008 19.62 19.80 18.85 19.04 44,047,840 -0.40(-2.05%)
Sep 24, 2008 20.00 20.28 19.31 19.43 30,167,200 -0.37(-1.84%)
Sep 23, 2008 20.47 20.79 19.70 19.80 35,182,928 -0.44(-2.16%)
Sep 22, 2008 22.50 22.52 20.24 20.24 47,089,100 -2.28(-10.13%)
Sep 19, 2008 22.12 23.90 21.50 22.52 0 +1.66(+7.98%)
Sep 18, 2008 19.85 21.41 18.21 20.85 69,889,968 +1.25(+6.39%)
Sep 17, 2008 21.00 21.30 18.88 19.60 75,808,352 -1.88(-8.76%)
Sep 16, 2008 20.71 21.81 20.19 21.48 36,205,560 +0.30(+1.44%)
Sep 15, 2008 21.31 21.78 21.01 21.18 38,487,468 -1.21(-5.38%)
Sep 12, 2008 22.10 22.58 21.91 22.38 20,260,010 -0.18(-0.79%)
Sep 11, 2008 20.80 22.58 20.52 22.56 39,959,008 +1.23(+5.76%)
Sep 10, 2008 20.72 21.65 20.57 21.33 32,758,730 +0.66(+3.20%)
Sep 09, 2008 22.10 22.23 20.64 20.67 42,655,888 -1.27(-5.79%)
Sep 08, 2008 23.04 23.10 21.14 21.94 43,684,748 -0.20(-0.92%)
Sep 05, 2008 21.29 22.17 20.79 22.14 0 +0.54(+2.50%)
Sep 04, 2008 22.58 22.70 21.47 21.60 38,978,968 -1.36(-5.92%)
Sep 03, 2008 23.90 24.00 22.39 22.96 37,674,428 -0.96(-4.00%)
Sep 02, 2008 24.59 24.80 23.66 23.92 19,329,700 -0.33(-1.38%)
Aug 29, 2008 24.10 24.34 23.96 24.25 13,107,830 +0.01(+0.03%)
Aug 28, 2008 23.75 24.25 23.66 24.25 19,124,920 +0.55(+2.33%)
Aug 27, 2008 23.58 23.73 23.23 23.70 17,119,730 +0.02(+0.09%)
Aug 26, 2008 23.51 23.76 23.16 23.68 15,516,170 +0.25(+1.09%)
Aug 25, 2008 24.00 24.28 23.42 23.42 12,573,070 -0.74(-3.08%)
Aug 22, 2008 24.36 24.47 24.02 24.16 14,537,940 +0.04(+0.16%)
Aug 21, 2008 24.16 24.27 23.76 24.13 15,149,590 -0.21(-0.85%)
Aug 20, 2008 23.96 24.40 23.86 24.33 18,712,960 +0.48(+1.99%)
Aug 19, 2008 23.90 24.29 23.32 23.86 23,805,040 +0.07(+0.28%)
Aug 18, 2008 24.05 24.49 23.64 23.79 26,162,740 -0.10(-0.44%)
Aug 15, 2008 23.69 24.00 23.58 23.89 0 +0.31(+1.30%)
Aug 14, 2008 23.20 23.77 23.10 23.59 18,219,920 +0.24(+1.02%)
Aug 13, 2008 22.88 23.71 22.79 23.35 23,759,650 +0.26(+1.12%)
Aug 12, 2008 23.30 23.43 22.88 23.09 23,154,100 -0.42(-1.80%)
Aug 11, 2008 23.26 24.04 23.20 23.52 33,940,528 +0.30(+1.30%)
Aug 08, 2008 22.50 23.51 22.10 23.21 37,475,728 +0.71(+3.17%)
Aug 07, 2008 22.69 22.94 22.50 22.50 34,697,560 -0.70(-3.02%)
Aug 06, 2008 23.50 23.59 22.70 23.20 45,158,528 -0.51(-2.16%)
Aug 05, 2008 23.28 23.71 23.05 23.71 37,082,428 +0.62(+2.68%)
Aug 04, 2008 23.30 24.00 22.91 23.09 41,514,900 -0.64(-2.68%)
Aug 01, 2008 24.05 24.27 22.55 23.73 111,074,296 -0.69(-2.82%)
Jul 31, 2008 24.67 25.90 23.75 24.41 160,509,152 -2.66(-9.82%)
Jul 30, 2008 26.80 27.20 26.11 27.07 39,445,768 +0.86(+3.29%)
Jul 29, 2008 25.50 26.35 25.50 26.21 33,566,060 +0.84(+3.31%)
Jul 28, 2008 26.49 26.95 25.26 25.37 33,921,360 -0.98(-3.74%)
Jul 25, 2008 25.91 26.54 25.50 26.36 35,025,880 +0.51(+1.96%)
Jul 24, 2008 27.01 27.38 25.70 25.85 36,462,400 -1.25(-4.62%)
Jul 23, 2008 27.47 27.65 26.81 27.10 33,620,720 -0.29(-1.04%)
Jul 22, 2008 25.90 27.49 25.45 27.39 58,521,300 +0.60(+2.22%)
Jul 21, 2008 28.41 28.46 26.67 26.79 47,389,620 -1.30(-4.61%)
Jul 18, 2008 28.54 28.82 27.90 28.09 44,994,828 -0.51(-1.80%)
Jul 17, 2008 27.50 29.10 27.30 28.60 178,721,280 +1.48(+5.46%)
Jul 16, 2008 25.29 27.12 25.08 27.12 69,678,680 +2.08(+8.32%)
Jul 15, 2008 25.50 25.90 24.27 25.04 47,648,408 -0.71(-2.77%)
Jul 14, 2008 26.30 26.34 25.32 25.75 30,861,950 +0.02(+0.06%)
Jul 11, 2008 25.57 26.10 25.32 25.73 53,061,068 +0.41(+1.64%)
Jul 10, 2008 25.20 25.80 24.50 25.32 38,301,340 +0.20(+0.78%)
Jul 09, 2008 26.24 26.49 24.96 25.12 34,121,588 -1.30(-4.92%)
Jul 08, 2008 24.80 26.50 23.74 26.43 66,436,400 +1.82(+7.38%)
Jul 07, 2008 25.68 25.91 24.33 24.61 40,380,620 -0.76(-3.01%)
Jul 04, 2008 25.81 25.98 25.05 25.37 15,791,540 +0.00(+0.00%)
Jul 03, 2008 25.81 25.98 25.05 25.37 15,791,540 -0.18(-0.68%)
Jul 02, 2008 26.68 26.94 25.10 25.55 40,697,700 -0.79(-2.98%)
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.