Skip to main content

MasterCard (NY: MA )

495.31 -5.68 (-1.13%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2008 13.19 13.25 12.17 12.26 41,076,084 -1.34(-9.85%)
Nov 28, 2008 13.55 13.93 13.35 13.60 12,117,843 -0.02(-0.18%)
Nov 26, 2008 12.77 13.79 12.70 13.62 32,151,438 +0.61(+4.67%)
Nov 25, 2008 12.63 13.09 12.20 13.02 45,256,432 +0.71(+5.77%)
Nov 24, 2008 12.01 12.67 11.45 12.30 55,663,136 +0.46(+3.90%)
Nov 21, 2008 11.61 11.92 10.58 11.84 76,434,296 +0.51(+4.50%)
Nov 20, 2008 11.71 12.20 11.26 11.33 60,900,360 -0.79(-6.52%)
Nov 19, 2008 12.94 13.60 12.07 12.12 58,179,796 -1.11(-8.39%)
Nov 18, 2008 12.67 13.36 12.63 13.23 41,415,148 +0.53(+4.17%)
Nov 17, 2008 13.23 13.62 12.63 12.70 39,679,576 -0.74(-5.53%)
Nov 14, 2008 13.52 14.15 13.25 13.45 39,317,112 -0.31(-2.25%)
Nov 13, 2008 12.92 13.93 11.99 13.76 47,391,060 +0.98(+7.71%)
Nov 12, 2008 12.98 13.65 12.77 12.77 49,884,428 -0.47(-3.55%)
Nov 11, 2008 12.99 13.82 12.86 13.24 33,686,620 -0.13(-0.94%)
Nov 10, 2008 14.09 14.38 13.13 13.37 27,025,132 -0.46(-3.30%)
Nov 07, 2008 13.48 14.20 13.29 13.83 32,710,114 +0.41(+3.09%)
Nov 06, 2008 14.30 14.57 12.97 13.41 99,079,448 -1.18(-8.06%)
Nov 05, 2008 15.71 15.82 14.43 14.59 75,443,360 -1.34(-8.44%)
Nov 04, 2008 14.88 16.10 14.56 15.93 126,430,208 +2.47(+18.31%)
Nov 03, 2008 13.95 13.99 13.30 13.47 33,668,672 -0.37(-2.66%)
Oct 31, 2008 13.24 13.92 12.97 13.83 34,237,060 +0.73(+5.54%)
Oct 30, 2008 12.96 13.41 12.82 13.11 41,345,092 +0.41(+3.19%)
Oct 29, 2008 12.70 13.51 12.40 12.70 54,186,024 -0.03(-0.21%)
Oct 28, 2008 12.26 12.82 11.56 12.73 45,769,120 +0.90(+7.65%)
Oct 27, 2008 11.95 12.60 11.79 11.83 34,389,680 -0.40(-3.27%)
Oct 24, 2008 11.33 12.96 11.23 12.23 56,708,228 -0.50(-3.96%)
Oct 23, 2008 13.20 13.46 12.22 12.73 53,561,852 -0.46(-3.50%)
Oct 22, 2008 13.57 14.03 12.63 13.19 43,797,748 -0.83(-5.91%)
Oct 21, 2008 14.03 14.68 13.61 14.02 38,026,444 -0.03(-0.24%)
Oct 20, 2008 15.00 15.14 13.80 14.05 42,226,836 -0.62(-4.22%)
Oct 17, 2008 14.02 15.65 13.99 14.67 42,383,164 +0.01(+0.05%)
Oct 16, 2008 14.58 14.79 13.45 14.66 60,365,564 +0.29(+2.04%)
Oct 15, 2008 15.96 16.08 14.04 14.37 54,557,408 -1.92(-11.79%)
Oct 14, 2008 17.21 17.25 15.47 16.29 45,256,728 +0.04(+0.27%)
Oct 13, 2008 15.02 16.66 14.66 16.25 46,348,192 +2.05(+14.43%)
Oct 10, 2008 13.73 15.12 13.10 14.20 76,169,304 -0.37(-2.56%)
Oct 09, 2008 15.92 16.11 14.51 14.57 49,399,104 -0.73(-4.79%)
Oct 08, 2008 14.15 16.32 14.02 15.31 83,394,576 +0.45(+3.06%)
Oct 07, 2008 15.88 16.05 14.53 14.85 50,130,448 -0.82(-5.20%)
Oct 06, 2008 14.15 15.99 13.85 15.67 57,963,772 +0.67(+4.50%)
Oct 03, 2008 15.17 16.08 14.99 14.99 44,790,544 +0.01(+0.04%)
Oct 02, 2008 15.63 15.89 14.75 14.99 40,301,376 -1.05(-6.54%)
Oct 01, 2008 16.59 16.59 15.29 16.03 42,233,140 -0.56(-3.38%)
Sep 30, 2008 15.76 17.02 15.70 16.60 48,688,160 +0.87(+5.53%)
Sep 29, 2008 16.84 16.96 14.09 15.72 99,357,072 -1.59(-9.21%)
Sep 26, 2008 17.13 17.41 16.68 17.32 0 -0.49(-2.78%)
Sep 25, 2008 18.36 18.53 17.64 17.81 47,067,752 -0.37(-2.05%)
Sep 24, 2008 18.72 18.98 18.07 18.19 32,235,458 -0.34(-1.84%)
Sep 23, 2008 19.16 19.45 18.44 18.53 37,595,064 -0.41(-2.16%)
Sep 22, 2008 21.06 21.08 18.94 18.94 50,317,520 -2.13(-10.13%)
Sep 19, 2008 20.70 22.37 20.12 21.07 0 +1.56(+7.98%)
Sep 18, 2008 18.58 20.04 17.04 19.52 74,681,616 +1.17(+6.39%)
Sep 17, 2008 19.65 19.93 17.66 18.34 81,005,760 -1.76(-8.76%)
Sep 16, 2008 19.38 20.41 18.90 20.10 38,687,808 +0.28(+1.44%)
Sep 15, 2008 19.94 20.38 19.66 19.82 41,126,164 -1.13(-5.38%)
Sep 12, 2008 20.68 21.13 20.50 20.95 21,649,032 -0.17(-0.79%)
Sep 11, 2008 19.47 21.13 19.20 21.11 42,698,592 +1.15(+5.76%)
Sep 10, 2008 19.39 20.26 19.25 19.96 35,004,664 +0.62(+3.20%)
Sep 09, 2008 20.68 20.80 19.32 19.34 45,580,372 -1.19(-5.79%)
Sep 08, 2008 21.56 21.62 19.78 20.53 46,679,768 -0.19(-0.92%)
Sep 05, 2008 19.93 20.75 19.46 20.72 0 +0.51(+2.50%)
Sep 04, 2008 21.13 21.25 20.09 20.22 41,651,360 -1.27(-5.92%)
Sep 03, 2008 22.37 22.46 20.95 21.49 40,257,384 -0.90(-4.00%)
Sep 02, 2008 23.01 23.21 22.14 22.39 20,654,940 -0.31(-1.38%)
Aug 29, 2008 22.55 22.78 22.43 22.70 14,006,500 +0.01(+0.03%)
Aug 28, 2008 22.23 22.69 22.14 22.69 20,436,122 +0.52(+2.32%)
Aug 27, 2008 22.06 22.20 21.74 22.18 18,293,456 +0.02(+0.09%)
Aug 26, 2008 22.00 22.24 21.67 22.16 16,579,956 +0.24(+1.09%)
Aug 25, 2008 22.46 22.73 21.92 21.92 13,435,077 -0.70(-3.08%)
Aug 22, 2008 22.79 22.90 22.48 22.61 15,534,659 +0.04(+0.16%)
Aug 21, 2008 22.61 22.72 22.24 22.58 16,188,243 -0.19(-0.85%)
Aug 20, 2008 22.42 22.83 22.33 22.77 19,995,918 +0.44(+1.99%)
Aug 19, 2008 22.37 22.73 21.82 22.33 25,437,110 +0.06(+0.28%)
Aug 18, 2008 22.51 22.92 22.12 22.26 27,956,452 -0.10(-0.44%)
Aug 15, 2008 22.17 22.46 22.07 22.36 0 +0.29(+1.30%)
Aug 14, 2008 21.71 22.24 21.62 22.07 19,469,074 +0.22(+1.02%)
Aug 13, 2008 21.41 22.19 21.33 21.85 25,388,608 +0.24(+1.12%)
Aug 12, 2008 21.80 21.93 21.41 21.61 24,741,540 -0.40(-1.80%)
Aug 11, 2008 21.76 22.49 21.71 22.01 36,267,488 +0.28(+1.30%)
Aug 08, 2008 21.05 22.00 20.68 21.72 40,045,060 +0.67(+3.17%)
Aug 07, 2008 21.24 21.47 21.06 21.06 37,076,420 -0.66(-3.02%)
Aug 06, 2008 21.99 22.07 21.25 21.71 48,254,592 -0.48(-2.16%)
Aug 05, 2008 21.79 22.19 21.57 22.19 39,624,796 +0.58(+2.68%)
Aug 04, 2008 21.80 22.46 21.44 21.61 44,361,156 -0.59(-2.68%)
Aug 01, 2008 22.50 22.71 21.10 22.20 118,689,536 -0.64(-2.82%)
Jul 31, 2008 23.09 24.24 22.22 22.85 171,513,632 -2.49(-9.82%)
Jul 30, 2008 25.08 25.45 24.44 25.34 42,150,164 +0.81(+3.29%)
Jul 29, 2008 23.87 24.66 23.87 24.53 35,867,344 +0.79(+3.31%)
Jul 28, 2008 24.79 25.22 23.64 23.74 36,247,004 -0.92(-3.74%)
Jul 25, 2008 24.24 24.84 23.86 24.66 37,427,248 +0.47(+1.96%)
Jul 24, 2008 25.28 25.63 24.05 24.19 38,962,256 -1.17(-4.62%)
Jul 23, 2008 25.71 25.88 25.09 25.36 35,925,752 -0.27(-1.04%)
Jul 22, 2008 24.24 25.72 23.82 25.63 62,533,508 +0.56(+2.22%)
Jul 21, 2008 26.59 26.64 24.96 25.07 50,638,644 -1.21(-4.61%)
Jul 18, 2008 26.71 26.97 26.11 26.28 48,079,668 -0.48(-1.80%)
Jul 17, 2008 25.73 27.23 25.55 26.77 190,974,384 +1.39(+5.46%)
Jul 16, 2008 23.66 25.38 23.47 25.38 74,455,840 +1.95(+8.32%)
Jul 15, 2008 23.86 24.24 22.71 23.43 50,915,176 -0.67(-2.77%)
Jul 14, 2008 24.61 24.65 23.70 24.10 32,977,840 +0.01(+0.06%)
Jul 11, 2008 23.93 24.42 23.70 24.08 56,698,928 +0.39(+1.64%)
Jul 10, 2008 23.58 24.15 22.93 23.70 40,927,272 +0.18(+0.78%)
Jul 09, 2008 24.56 24.79 23.36 23.51 36,460,960 -1.22(-4.92%)
Jul 08, 2008 23.21 24.80 22.22 24.73 70,991,264 +1.70(+7.37%)
Jul 07, 2008 24.03 24.25 22.77 23.03 43,149,108 -0.71(-3.01%)
Jul 04, 2008 24.16 24.31 23.44 23.75 16,874,206 +0.00(+0.00%)
Jul 03, 2008 24.16 24.31 23.44 23.75 16,874,206 -0.16(-0.69%)
Jul 02, 2008 24.97 25.21 23.49 23.91 43,487,928 -0.74(-2.98%)
Jul 01, 2008 24.57 25.34 24.19 24.65 45,443,264 -0.20(-0.82%)
Jun 30, 2008 25.55 25.88 24.84 24.85 29,914,684 -0.58(-2.28%)
Jun 27, 2008 25.74 26.01 24.99 25.43 42,544,088 -0.38(-1.45%)
Jun 26, 2008 26.72 26.76 25.08 25.80 50,918,124 -1.32(-4.85%)
Jun 25, 2008 27.24 27.62 26.91 27.12 41,348,412 +0.88(+3.36%)
Jun 24, 2008 26.32 26.55 25.75 26.24 35,952,924 -0.20(-0.76%)
Jun 23, 2008 26.72 27.07 26.20 26.44 19,733,564 -0.14(-0.52%)
Jun 20, 2008 27.14 27.56 26.49 26.58 28,780,162 -0.80(-2.94%)
Jun 19, 2008 27.38 27.87 27.01 27.38 25,810,506 -0.05(-0.17%)
Jun 18, 2008 27.23 27.59 26.71 27.43 20,240,916 +0.08(+0.30%)
Jun 17, 2008 28.06 28.06 27.17 27.35 16,782,074 -0.21(-0.77%)
Jun 16, 2008 27.33 27.98 27.05 27.56 18,242,132 +0.19(+0.69%)
Jun 13, 2008 26.78 27.49 26.78 27.37 22,904,654 +0.75(+2.83%)
Jun 12, 2008 26.41 27.11 26.38 26.62 33,441,242 +0.49(+1.86%)
Jun 11, 2008 26.90 26.95 25.94 26.13 25,194,364 -0.64(-2.39%)
Jun 10, 2008 26.99 27.65 26.52 26.77 27,985,560 -0.50(-1.84%)
Jun 09, 2008 27.80 27.97 25.87 27.27 58,926,908 -0.41(-1.46%)
Jun 06, 2008 28.29 28.30 27.59 27.68 31,399,246 -0.98(-3.41%)
Jun 05, 2008 28.03 28.65 27.65 28.65 49,110,648 +0.82(+2.95%)
Jun 04, 2008 28.77 28.97 27.56 27.83 70,698,048 -0.94(-3.25%)
Jun 03, 2008 29.37 29.38 28.30 28.77 100,360,344 -1.18(-3.94%)
Jun 02, 2008 28.94 29.95 28.32 29.95 54,104,656 +1.06(+3.68%)
May 30, 2008 29.10 29.97 28.51 28.88 64,308,944 -0.03(-0.11%)
May 29, 2008 27.57 29.66 27.56 28.92 138,938,880 +2.07(+7.71%)
May 28, 2008 26.40 26.85 26.05 26.85 33,512,344 +0.76(+2.92%)
May 27, 2008 25.64 26.15 25.53 26.09 15,313,862 +0.52(+2.03%)
May 26, 2008 25.49 25.78 25.31 25.57 0 +0.00(+0.00%)
May 23, 2008 25.49 25.78 25.31 25.57 13,413,567 -0.25(-0.97%)
May 22, 2008 25.86 26.44 25.48 25.82 22,954,194 -0.26(-0.99%)
May 21, 2008 25.96 26.77 25.85 26.08 30,567,916 +0.09(+0.36%)
May 20, 2008 26.04 26.12 25.57 25.98 20,413,510 -0.22(-0.84%)
May 19, 2008 26.53 26.76 26.02 26.20 21,351,610 -0.32(-1.20%)
May 16, 2008 26.95 27.03 26.26 26.52 21,163,138 -0.32(-1.18%)
May 15, 2008 26.92 27.02 26.60 26.84 17,475,676 +0.03(+0.11%)
May 14, 2008 27.33 27.63 26.72 26.81 25,687,858 -0.22(-0.81%)
May 13, 2008 27.31 27.39 26.82 27.03 13,811,969 -0.14(-0.50%)
May 12, 2008 26.82 27.42 26.42 27.16 24,799,478 +0.32(+1.19%)
May 09, 2008 27.28 27.65 26.70 26.84 19,570,096 -0.61(-2.24%)
May 08, 2008 27.52 27.52 26.86 27.46 24,377,204 +0.22(+0.82%)
May 07, 2008 27.71 28.16 27.23 27.23 30,780,784 -0.47(-1.69%)
May 06, 2008 27.23 28.21 27.05 27.70 38,742,612 +0.49(+1.80%)
May 05, 2008 26.40 27.51 26.39 27.21 23,035,296 +0.54(+2.02%)
May 02, 2008 27.90 27.93 26.38 26.68 47,762,764 -0.83(-3.03%)
May 01, 2008 26.16 27.86 25.89 27.51 58,423,252 +1.48(+5.67%)
Apr 30, 2008 25.83 26.48 25.74 26.03 46,693,864 +0.39(+1.53%)
Apr 29, 2008 24.43 26.08 24.14 25.64 140,330,544 +2.95(+12.98%)
Apr 28, 2008 22.40 22.69 22.05 22.69 29,471,938 +0.48(+2.15%)
Apr 25, 2008 22.92 22.95 22.16 22.22 21,668,940 -0.20(-0.90%)
Apr 24, 2008 21.96 22.58 21.67 22.42 18,085,866 +0.60(+2.76%)
Apr 23, 2008 21.87 22.20 21.80 21.82 13,183,741 -0.14(-0.64%)
Apr 22, 2008 22.15 22.36 21.90 21.96 12,270,849 -0.13(-0.58%)
Apr 21, 2008 21.96 22.31 21.62 22.09 18,909,010 +0.21(+0.98%)
Apr 18, 2008 21.94 22.39 21.71 21.87 30,166,234 +0.30(+1.39%)
Apr 17, 2008 21.52 21.69 21.29 21.57 11,248,761 +0.00(+0.01%)
Apr 16, 2008 21.20 21.70 20.88 21.57 24,681,840 +0.54(+2.58%)
Apr 15, 2008 21.35 21.48 20.57 21.03 27,707,670 -0.23(-1.07%)
Apr 14, 2008 21.29 21.52 20.78 21.25 25,148,042 -0.14(-0.66%)
Apr 11, 2008 21.13 21.62 21.09 21.39 17,218,730 -0.03(-0.14%)
Apr 10, 2008 21.64 21.75 21.15 21.42 21,085,528 +0.02(+0.07%)
Apr 09, 2008 21.71 22.10 21.23 21.41 23,588,394 -0.25(-1.18%)
Apr 08, 2008 21.08 21.79 21.08 21.66 25,203,906 +0.49(+2.31%)
Apr 07, 2008 21.43 21.79 21.08 21.17 21,074,478 -0.03(-0.14%)
Apr 04, 2008 21.71 21.79 21.08 21.20 20,845,626 -0.44(-2.02%)
Apr 03, 2008 20.78 21.64 20.78 21.64 26,752,944 +0.70(+3.35%)
Apr 02, 2008 21.47 21.52 20.90 20.94 23,443,904 -0.55(-2.55%)
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.