Skip to main content

MasterCard (NY: MA )

480.47 +2.52 (+0.53%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 23.34 23.71 23.15 23.22 16,190,723 +0.04(+0.18%)
Jan 28, 2010 23.82 23.97 22.84 23.18 17,345,302 -0.64(-2.68%)
Jan 27, 2010 23.20 23.83 23.08 23.82 10,831,730 +0.72(+3.11%)
Jan 26, 2010 23.42 23.52 23.05 23.10 12,042,816 -0.36(-1.52%)
Jan 25, 2010 23.55 23.62 23.10 23.46 11,632,818 +0.06(+0.25%)
Jan 22, 2010 23.92 24.25 23.33 23.40 14,258,762 -0.62(-2.59%)
Jan 21, 2010 24.49 24.81 23.80 24.02 15,206,147 -0.45(-1.85%)
Jan 20, 2010 24.44 24.73 24.37 24.48 10,988,153 -0.13(-0.51%)
Jan 19, 2010 24.39 25.08 24.32 24.60 15,745,838 +0.20(+0.80%)
Jan 15, 2010 24.33 24.41 24.41 24.41 208,969,696 +0.20(+0.83%)
Jan 14, 2010 23.81 24.33 23.65 24.21 13,378,709 +0.40(+1.69%)
Jan 13, 2010 23.40 23.81 23.20 23.80 9,237,679 +0.60(+2.60%)
Jan 12, 2010 23.19 23.50 23.10 23.20 9,248,483 -0.01(-0.06%)
Jan 11, 2010 23.66 23.73 23.03 23.21 12,020,745 -0.39(-1.65%)
Jan 08, 2010 23.45 23.69 23.39 23.60 9,291,301 +0.01(+0.04%)
Jan 07, 2010 23.55 23.61 23.32 23.59 12,129,992 -0.16(-0.65%)
Jan 06, 2010 23.81 23.81 23.46 23.75 11,605,797 -0.03(-0.14%)
Jan 05, 2010 23.95 23.96 23.50 23.78 13,895,608 -0.07(-0.30%)
Jan 04, 2010 23.96 23.98 23.78 23.85 10,035,668 +0.08(+0.34%)
Dec 31, 2009 24.02 23.77 23.77 23.77 106,575,712 -0.19(-0.78%)
Dec 30, 2009 24.00 24.03 23.85 23.96 4,474,845 -0.04(-0.15%)
Dec 29, 2009 23.93 24.05 23.87 23.99 6,573,917 +0.13(+0.54%)
Dec 28, 2009 23.77 23.91 23.50 23.87 7,638,899 +0.14(+0.61%)
Dec 24, 2009 23.64 23.86 23.64 23.72 2,962,596 +0.01(+0.04%)
Dec 23, 2009 23.78 23.92 23.57 23.71 8,827,124 -0.03(-0.12%)
Dec 22, 2009 23.76 23.98 23.68 23.74 9,110,469 +0.02(+0.10%)
Dec 21, 2009 23.78 23.82 23.56 23.72 9,932,603 +0.05(+0.20%)
Dec 18, 2009 23.15 23.75 23.11 23.67 27,002,644 +0.66(+2.86%)
Dec 17, 2009 22.80 23.12 22.75 23.01 13,818,008 +0.14(+0.61%)
Dec 16, 2009 22.79 23.00 22.75 22.87 14,920,783 +0.07(+0.29%)
Dec 15, 2009 22.92 23.18 22.73 22.80 16,311,554 -0.18(-0.78%)
Dec 14, 2009 22.71 23.01 22.70 22.98 13,517,726 +0.33(+1.45%)
Dec 11, 2009 22.83 22.85 22.62 22.66 9,110,533 -0.02(-0.07%)
Dec 10, 2009 22.73 22.80 22.47 22.67 10,497,019 +0.11(+0.49%)
Dec 09, 2009 22.09 22.59 22.05 22.56 9,930,029 +0.40(+1.81%)
Dec 08, 2009 22.10 22.26 21.98 22.16 7,471,541 -0.03(-0.14%)
Dec 07, 2009 22.24 22.52 22.06 22.19 8,217,011 -0.22(-0.99%)
Dec 04, 2009 22.29 22.58 21.87 22.41 15,417,483 +0.48(+2.19%)
Dec 03, 2009 22.65 22.73 21.87 21.93 13,003,120 -0.58(-2.58%)
Dec 02, 2009 22.50 22.93 22.47 22.51 15,054,094 -0.05(-0.23%)
Dec 01, 2009 22.47 22.66 22.37 22.57 14,864,136 +0.20(+0.88%)
Nov 30, 2009 22.01 22.37 21.93 22.37 14,989,167 +0.49(+2.24%)
Nov 27, 2009 21.78 22.14 21.78 21.88 6,978,071 -0.39(-1.77%)
Nov 25, 2009 22.15 22.34 22.07 22.27 12,576,311 +0.20(+0.92%)
Nov 24, 2009 22.00 22.12 21.73 22.07 11,286,614 +0.14(+0.62%)
Nov 23, 2009 21.68 21.94 21.62 21.94 14,160,336 +0.47(+2.18%)
Nov 20, 2009 21.34 21.52 21.22 21.47 19,509,008 +0.10(+0.47%)
Nov 19, 2009 20.97 21.91 20.70 21.37 47,329,384 +0.26(+1.24%)
Nov 18, 2009 21.37 21.54 20.98 21.11 22,306,466 -0.35(-1.61%)
Nov 17, 2009 21.34 21.50 21.28 21.45 20,343,212 +0.02(+0.09%)
Nov 16, 2009 21.96 21.99 21.26 21.44 28,630,600 -0.36(-1.67%)
Nov 13, 2009 21.94 22.01 21.61 21.80 16,083,005 -0.20(-0.92%)
Nov 12, 2009 22.06 22.44 21.88 22.00 14,873,170 -0.09(-0.42%)
Nov 11, 2009 22.20 22.55 21.96 22.09 18,609,726 -0.07(-0.32%)
Nov 10, 2009 22.42 22.43 22.05 22.17 21,448,874 -0.33(-1.45%)
Nov 09, 2009 22.15 22.56 21.83 22.49 29,951,824 +0.49(+2.23%)
Nov 06, 2009 21.15 22.03 21.11 22.00 26,744,248 +0.98(+4.65%)
Nov 05, 2009 21.18 21.38 20.85 21.02 20,254,748 +0.13(+0.62%)
Nov 04, 2009 20.44 21.25 20.44 20.89 37,465,100 +0.54(+2.64%)
Nov 03, 2009 20.89 21.00 19.46 20.36 62,282,512 -0.32(-1.55%)
Nov 02, 2009 20.52 20.95 20.29 20.68 24,314,262 +0.34(+1.66%)
Oct 30, 2009 20.96 21.03 20.25 20.34 27,508,390 -0.83(-3.91%)
Oct 29, 2009 20.76 21.25 20.68 21.17 18,880,020 +0.69(+3.36%)
Oct 28, 2009 20.61 21.26 20.39 20.48 32,380,444 -0.00(-0.02%)
Oct 27, 2009 20.53 20.73 20.36 20.48 21,160,836 -0.02(-0.09%)
Oct 26, 2009 21.42 21.49 20.50 20.50 19,733,142 -0.86(-4.01%)
Oct 23, 2009 21.45 21.53 21.31 21.36 16,851,088 +0.06(+0.30%)
Oct 22, 2009 21.04 21.31 20.76 21.29 11,879,779 +0.34(+1.60%)
Oct 21, 2009 20.74 21.56 20.74 20.96 15,734,325 +0.06(+0.30%)
Oct 20, 2009 20.80 20.92 20.72 20.90 9,101,908 -0.06(-0.27%)
Oct 19, 2009 20.80 21.00 20.61 20.95 10,040,180 +0.16(+0.77%)
Oct 16, 2009 20.79 20.98 20.60 20.79 14,004,607 -0.14(-0.66%)
Oct 15, 2009 20.20 21.10 20.15 20.93 26,237,750 +0.55(+2.68%)
Oct 14, 2009 20.52 20.61 20.11 20.38 20,031,604 +0.20(+0.98%)
Oct 13, 2009 20.04 20.27 19.89 20.19 12,520,558 +0.13(+0.63%)
Oct 12, 2009 20.31 20.43 19.90 20.06 14,854,984 +0.15(+0.74%)
Oct 09, 2009 19.60 19.95 19.53 19.91 14,914,054 +0.32(+1.64%)
Oct 08, 2009 19.59 20.01 19.50 19.59 25,221,588 +0.01(+0.03%)
Oct 07, 2009 18.68 19.64 18.65 19.59 35,070,160 +0.94(+5.06%)
Oct 06, 2009 18.85 18.93 18.57 18.64 20,228,142 +0.02(+0.11%)
Oct 05, 2009 18.62 18.73 18.38 18.62 21,562,546 +0.08(+0.42%)
Oct 02, 2009 18.31 18.57 18.29 18.55 20,268,498 +0.03(+0.14%)
Oct 01, 2009 18.77 18.94 18.50 18.52 19,457,066 -0.25(-1.36%)
Sep 30, 2009 19.37 19.37 18.68 18.77 26,438,606 -0.43(-2.22%)
Sep 29, 2009 19.45 19.77 19.12 19.20 24,049,254 -0.20(-1.02%)
Sep 28, 2009 19.07 19.46 18.97 19.40 20,946,564 +0.39(+2.03%)
Sep 25, 2009 19.91 19.91 18.95 19.01 44,895,316 -0.95(-4.76%)
Sep 24, 2009 20.39 20.41 19.89 19.96 16,761,373 -0.41(-2.03%)
Sep 23, 2009 20.97 20.97 20.35 20.38 15,178,318 -0.48(-2.31%)
Sep 22, 2009 20.88 20.90 20.61 20.86 12,709,418 +0.18(+0.88%)
Sep 21, 2009 20.70 20.97 20.59 20.68 14,186,339 -0.09(-0.42%)
Sep 18, 2009 20.60 20.76 20.20 20.76 57,968,328 +0.31(+1.53%)
Sep 17, 2009 20.42 20.57 20.27 20.45 14,228,924 +0.24(+1.19%)
Sep 16, 2009 19.96 20.56 19.88 20.21 21,522,846 +0.33(+1.67%)
Sep 15, 2009 19.41 20.03 19.35 19.88 24,369,176 +0.56(+2.90%)
Sep 14, 2009 19.27 19.36 19.16 19.32 14,996,381 -0.08(-0.39%)
Sep 11, 2009 19.77 19.77 19.36 19.39 12,778,771 -0.26(-1.32%)
Sep 10, 2009 19.50 19.70 19.43 19.65 9,747,317 +0.12(+0.61%)
Sep 09, 2009 19.44 19.66 19.25 19.53 20,237,618 +0.27(+1.38%)
Sep 08, 2009 19.33 19.44 19.13 19.27 10,703,828 +0.13(+0.68%)
Sep 04, 2009 18.89 19.22 18.86 19.14 9,141,812 +0.25(+1.30%)
Sep 03, 2009 18.80 19.02 18.68 18.89 16,273,901 +0.27(+1.47%)
Sep 02, 2009 18.57 18.81 18.49 18.62 9,606,372 -0.02(-0.11%)
Sep 01, 2009 18.73 19.24 18.64 18.64 17,903,578 -0.18(-0.97%)
Aug 31, 2009 18.77 18.87 18.54 18.82 15,173,666 -0.09(-0.46%)
Aug 28, 2009 19.30 19.33 18.88 18.91 11,149,329 -0.28(-1.47%)
Aug 27, 2009 19.18 19.21 18.85 19.19 9,662,556 -0.01(-0.04%)
Aug 26, 2009 19.33 19.33 18.96 19.20 13,906,936 -0.21(-1.07%)
Aug 25, 2009 19.21 19.61 19.16 19.40 15,995,122 +0.44(+2.30%)
Aug 24, 2009 19.32 19.48 18.87 18.97 12,659,845 -0.28(-1.46%)
Aug 21, 2009 19.04 19.32 18.78 19.25 16,630,054 +0.39(+2.08%)
Aug 20, 2009 18.24 18.87 18.23 18.86 11,541,973 +0.53(+2.90%)
Aug 19, 2009 18.29 18.41 18.14 18.32 10,147,218 -0.08(-0.44%)
Aug 18, 2009 18.28 18.50 18.28 18.40 7,246,190 +0.02(+0.10%)
Aug 17, 2009 18.20 18.57 18.20 18.39 13,893,982 -0.43(-2.29%)
Aug 14, 2009 18.93 19.15 18.72 18.82 12,460,271 -0.13(-0.67%)
Aug 13, 2009 19.00 19.22 18.90 18.94 16,003,370 -0.03(-0.17%)
Aug 12, 2009 18.69 19.08 18.60 18.98 12,912,900 +0.15(+0.80%)
Aug 11, 2009 18.76 18.99 18.71 18.82 14,155,253 +0.03(+0.17%)
Aug 10, 2009 19.02 19.03 18.67 18.79 8,449,738 -0.19(-0.98%)
Aug 07, 2009 18.93 19.13 18.86 18.98 12,639,171 +0.27(+1.42%)
Aug 06, 2009 18.83 18.98 18.63 18.71 17,454,330 -0.14(-0.74%)
Aug 05, 2009 18.86 18.95 18.57 18.85 13,446,489 -0.01(-0.06%)
Aug 04, 2009 18.44 18.86 18.34 18.86 17,123,836 +0.23(+1.26%)
Aug 03, 2009 18.22 18.65 18.16 18.63 18,949,288 +0.61(+3.38%)
Jul 31, 2009 18.05 18.38 17.87 18.02 33,205,000 -0.01(-0.04%)
Jul 30, 2009 19.13 19.44 18.01 18.03 73,231,704 +0.52(+2.95%)
Jul 29, 2009 17.23 17.52 17.12 17.51 19,456,152 +0.15(+0.86%)
Jul 28, 2009 17.55 17.55 17.23 17.36 16,324,960 -0.25(-1.42%)
Jul 27, 2009 17.61 17.92 17.49 17.61 27,287,174 +0.39(+2.24%)
Jul 24, 2009 17.10 17.56 17.08 17.23 217,436,848 -0.04(-0.22%)
Jul 23, 2009 16.96 17.33 16.80 17.26 16,240,532 +0.41(+2.42%)
Jul 22, 2009 16.63 16.95 16.53 16.85 13,896,459 +0.05(+0.30%)
Jul 21, 2009 16.91 17.00 16.66 16.80 15,605,794 -0.04(-0.26%)
Jul 20, 2009 16.77 17.22 16.73 16.85 32,944,516 +0.15(+0.88%)
Jul 17, 2009 16.63 16.83 16.56 16.70 18,322,430 +0.15(+0.88%)
Jul 16, 2009 15.93 16.79 15.93 16.56 30,623,442 +0.55(+3.42%)
Jul 15, 2009 15.54 16.04 15.48 16.01 22,955,374 +0.60(+3.88%)
Jul 14, 2009 15.35 15.44 15.18 15.41 8,530,536 +0.04(+0.25%)
Jul 13, 2009 15.02 15.37 15.01 15.37 16,446,448 +0.46(+3.09%)
Jul 10, 2009 14.91 15.08 14.73 14.91 14,326,606 -0.21(-1.38%)
Jul 09, 2009 15.03 15.13 14.80 15.12 15,516,091 +0.20(+1.31%)
Jul 08, 2009 14.94 15.27 14.85 14.92 26,342,506 -0.03(-0.19%)
Jul 07, 2009 15.50 15.53 14.93 14.95 25,684,134 -0.54(-3.48%)
Jul 06, 2009 15.32 15.54 15.32 15.49 16,125,343 +0.05(+0.32%)
Jul 02, 2009 15.09 15.62 15.09 15.44 20,289,968 +0.04(+0.27%)
Jul 01, 2009 15.55 15.72 15.36 15.40 15,543,688 -0.14(-0.88%)
Jun 30, 2009 15.70 15.70 15.37 15.54 12,124,199 -0.08(-0.50%)
Jun 29, 2009 15.74 15.74 15.37 15.62 15,798,509 -0.07(-0.45%)
Jun 26, 2009 15.23 15.69 15.17 15.69 22,360,270 +0.43(+2.82%)
Jun 25, 2009 15.35 15.38 15.05 15.26 38,809,344 +0.30(+2.00%)
Jun 24, 2009 14.98 15.10 14.84 14.96 18,404,628 +0.09(+0.58%)
Jun 23, 2009 14.58 14.94 14.44 14.87 22,717,542 +0.31(+2.14%)
Jun 22, 2009 14.97 15.16 14.56 14.56 22,016,994 -0.42(-2.83%)
Jun 19, 2009 15.20 15.20 14.88 14.98 34,612,376 -0.19(-1.25%)
Jun 18, 2009 15.16 15.34 15.06 15.17 17,093,020 -0.08(-0.53%)
Jun 17, 2009 15.13 15.50 15.13 15.26 27,601,398 +0.06(+0.43%)
Jun 16, 2009 15.58 15.62 15.10 15.19 28,899,322 -0.27(-1.75%)
Jun 15, 2009 15.35 15.64 15.24 15.46 18,638,992 -0.05(-0.35%)
Jun 12, 2009 15.70 15.78 15.40 15.52 27,357,076 -0.27(-1.70%)
Jun 11, 2009 16.25 16.29 15.71 15.78 52,285,500 -0.34(-2.10%)
Jun 10, 2009 15.78 16.33 15.72 16.12 63,334,076 +0.50(+3.22%)
Jun 09, 2009 15.42 15.77 15.27 15.62 29,665,874 +0.21(+1.33%)
Jun 08, 2009 15.54 15.63 15.41 15.41 16,800,136 -0.16(-1.02%)
Jun 05, 2009 15.86 15.91 15.43 15.57 31,870,962 -0.07(-0.43%)
Jun 04, 2009 15.58 15.96 15.35 15.64 50,393,452 +0.08(+0.53%)
Jun 03, 2009 15.59 15.66 15.23 15.56 26,223,990 -0.08(-0.52%)
Jun 02, 2009 16.08 16.17 15.62 15.64 25,795,996 -0.50(-3.07%)
Jun 01, 2009 16.48 16.62 15.95 16.13 25,310,322 -0.24(-1.47%)
May 29, 2009 15.95 16.38 15.80 16.38 16,182,765 +0.39(+2.45%)
May 28, 2009 15.67 16.02 15.60 15.98 17,817,440 +0.44(+2.83%)
May 27, 2009 15.70 15.99 15.48 15.55 21,395,188 -0.11(-0.73%)
May 26, 2009 15.51 15.79 15.35 15.66 24,673,570 +0.02(+0.15%)
May 22, 2009 15.64 15.95 15.55 15.64 24,289,842 -0.31(-1.94%)
May 21, 2009 15.67 16.05 15.60 15.95 21,771,476 +0.19(+1.21%)
May 20, 2009 15.69 16.39 15.62 15.75 63,014,220 +0.27(+1.74%)
May 19, 2009 16.01 16.01 15.46 15.48 34,737,008 -0.62(-3.85%)
May 18, 2009 16.22 16.25 15.91 16.10 28,298,382 +0.03(+0.16%)
May 15, 2009 16.04 16.15 15.79 16.08 21,023,358 -0.02(-0.13%)
May 14, 2009 15.79 16.14 15.72 16.10 28,971,378 +0.24(+1.52%)
May 13, 2009 16.16 16.37 15.83 15.86 40,275,704 -0.69(-4.18%)
May 12, 2009 16.95 16.99 16.45 16.55 22,070,626 -0.26(-1.54%)
May 11, 2009 16.87 17.14 16.65 16.81 21,780,360 -0.38(-2.22%)
May 08, 2009 16.98 17.19 16.84 17.19 23,189,908 +0.40(+2.38%)
May 07, 2009 17.18 17.34 16.74 16.79 30,296,188 -0.25(-1.44%)
May 06, 2009 17.14 17.21 16.71 17.04 35,251,324 +0.00(+0.01%)
May 05, 2009 16.35 17.03 16.30 17.03 47,116,868 +0.41(+2.47%)
May 04, 2009 16.42 16.64 15.94 16.62 47,263,424 +0.57(+3.52%)
May 01, 2009 16.30 16.35 15.20 16.06 117,593,120 -0.98(-5.75%)
Apr 30, 2009 16.75 17.53 16.75 17.04 75,232,528 +0.49(+2.94%)
Apr 29, 2009 15.82 16.55 15.62 16.55 49,445,436 +0.99(+6.37%)
Apr 28, 2009 15.27 15.86 15.11 15.56 27,472,018 +0.18(+1.20%)
Apr 27, 2009 15.62 15.97 15.36 15.38 34,651,936 -0.70(-4.36%)
Apr 24, 2009 15.65 16.08 15.29 16.08 42,012,128 +0.73(+4.74%)
Apr 23, 2009 15.06 15.36 14.75 15.35 34,772,776 +0.42(+2.79%)
Apr 22, 2009 14.96 15.32 14.82 14.93 34,040,292 -0.28(-1.82%)
Apr 21, 2009 13.98 15.27 13.87 15.21 49,228,160 +1.11(+7.84%)
Apr 20, 2009 14.84 15.01 14.10 14.10 38,908,232 -1.04(-6.87%)
Apr 17, 2009 15.06 15.32 14.64 15.14 43,653,352 +0.13(+0.84%)
Apr 16, 2009 14.95 15.17 14.66 15.02 42,351,872 -0.35(-2.27%)
Apr 15, 2009 15.53 15.53 14.95 15.37 37,649,848 -0.06(-0.39%)
Apr 14, 2009 16.25 16.25 15.42 15.43 36,412,628 -0.92(-5.66%)
Apr 13, 2009 15.80 16.40 15.69 16.35 29,068,554 +0.33(+2.09%)
Apr 09, 2009 15.87 16.03 15.58 16.02 29,811,902 +0.48(+3.07%)
Apr 08, 2009 15.60 15.60 15.21 15.54 18,854,878 +0.15(+0.95%)
Apr 07, 2009 15.75 15.88 15.39 15.39 28,158,698 -0.54(-3.36%)
Apr 06, 2009 15.94 16.48 15.63 15.93 46,950,596 -0.23(-1.45%)
Apr 03, 2009 15.32 16.16 15.23 16.16 39,088,500 +0.78(+5.06%)
Apr 02, 2009 15.14 15.56 15.06 15.39 42,649,408 +0.52(+3.49%)
Apr 01, 2009 15.17 15.21 14.60 14.87 54,793,992 -0.69(-4.42%)
Mar 31, 2009 15.23 15.64 15.14 15.55 34,344,472 +0.41(+2.72%)
Mar 30, 2009 15.26 15.53 15.05 15.14 24,043,580 -0.63(-4.02%)
Mar 26, 2009 15.51 15.92 15.32 15.78 39,308,220 +0.50(+3.25%)
Mar 25, 2009 15.03 15.32 14.84 15.28 34,227,320 +0.15(+1.01%)
Mar 24, 2009 14.87 15.56 14.78 15.13 33,985,412 -0.00(-0.01%)
Mar 23, 2009 14.61 15.13 14.60 15.13 25,269,276 +0.68(+4.73%)
Mar 20, 2009 14.42 14.58 14.19 14.44 26,607,234 -0.33(-2.26%)
Mar 19, 2009 15.18 15.35 14.24 14.78 36,240,384 -0.06(-0.39%)
Mar 18, 2009 14.86 14.97 14.64 14.84 30,235,374 -0.24(-1.62%)
Mar 17, 2009 14.25 15.09 14.16 15.08 32,018,766 +0.81(+5.65%)
Mar 16, 2009 14.86 15.03 14.24 14.27 23,747,196 -0.43(-2.92%)
Mar 13, 2009 14.67 14.88 14.35 14.70 0 +0.12(+0.79%)
Mar 12, 2009 13.74 14.67 13.51 14.59 36,256,460 +0.86(+6.24%)
Mar 11, 2009 13.95 13.95 13.26 13.73 26,385,490 -0.06(-0.43%)
Mar 10, 2009 13.38 13.84 13.33 13.79 42,085,704 +0.56(+4.24%)
Mar 09, 2009 13.03 13.56 12.96 13.23 24,462,260 +0.00(+0.00%)
Mar 06, 2009 13.75 13.77 12.92 13.23 0 -0.42(-3.05%)
Mar 05, 2009 13.72 14.32 13.48 13.64 41,781,900 -0.33(-2.37%)
Mar 04, 2009 14.31 14.47 13.60 13.98 42,587,796 -0.05(-0.34%)
Mar 02, 2009 14.37 14.74 13.85 14.02 44,588,672 -0.65(-4.45%)
Feb 27, 2009 14.15 15.09 14.09 14.68 0 +0.22(+1.50%)
Feb 26, 2009 15.28 15.28 14.40 14.46 50,545,960 -0.64(-4.23%)
Feb 25, 2009 14.84 15.41 14.62 15.10 56,879,204 +0.12(+0.81%)
Feb 24, 2009 14.21 15.02 14.06 14.98 49,427,036 +0.81(+5.69%)
Feb 23, 2009 14.91 15.08 14.04 14.17 31,608,324 -0.50(-3.44%)
Feb 20, 2009 14.06 14.80 13.97 14.67 35,615,424 +0.32(+2.24%)
Feb 19, 2009 14.93 15.05 14.32 14.35 32,143,744 -0.42(-2.82%)
Feb 18, 2009 14.58 14.91 14.27 14.77 33,779,752 +0.37(+2.55%)
Feb 17, 2009 14.67 14.81 14.18 14.40 50,066,476 -0.63(-4.21%)
Feb 13, 2009 15.18 15.68 15.03 15.04 47,941,684 +0.01(+0.06%)
Feb 12, 2009 14.97 15.06 14.41 15.03 42,574,080 -0.20(-1.33%)
Feb 11, 2009 14.86 15.23 14.56 15.23 29,132,286 +0.56(+3.80%)
Feb 10, 2009 15.00 15.40 14.60 14.67 29,188,018 -0.38(-2.50%)
Feb 09, 2009 15.07 15.16 14.63 15.05 35,788,496 -0.04(-0.30%)
Feb 06, 2009 14.91 15.29 14.54 15.09 69,232,376 +0.25(+1.66%)
Feb 05, 2009 13.67 14.90 13.53 14.84 102,165,440 +1.83(+14.05%)
Feb 04, 2009 13.14 13.33 12.91 13.02 31,614,160 +0.04(+0.32%)
Feb 03, 2009 12.82 13.16 12.69 12.97 31,121,208 +0.25(+1.99%)
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.