Skip to main content

MasterCard (NY: MA )

495.69 -5.30 (-1.06%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 19.04 19.26 18.67 18.68 4,709 -0.32(-1.70%)
Jun 29, 2010 19.66 19.66 18.83 19.01 6,407 -1.44(-7.05%)
Jun 25, 2010 20.45 20.45 19.77 20.45 19,754,386 +0.33(+1.63%)
Jun 24, 2010 20.39 20.69 19.98 20.12 13,477 -0.46(-2.26%)
Jun 23, 2010 20.76 20.81 20.17 20.59 14,731,823 -0.10(-0.49%)
Jun 22, 2010 20.91 21.25 20.65 20.69 42,761 -0.22(-1.07%)
Jun 21, 2010 20.20 21.58 19.92 20.91 57,469,700 +0.85(+4.24%)
Jun 18, 2010 20.06 20.27 19.89 20.06 14,805,309 +0.02(+0.12%)
Jun 17, 2010 19.86 20.34 19.77 20.04 23,854,956 +0.32(+1.60%)
Jun 16, 2010 19.40 19.80 19.31 19.72 16,814,602 +0.10(+0.50%)
Jun 15, 2010 19.24 19.64 19.00 19.62 18,582 +0.51(+2.64%)
Jun 14, 2010 19.37 19.41 19.02 19.12 12,992,373 -0.07(-0.35%)
Jun 11, 2010 19.10 19.24 18.87 19.18 20,898,448 -0.02(-0.12%)
Jun 10, 2010 18.56 19.32 18.54 19.21 22,363 +0.90(+4.94%)
Jun 09, 2010 18.54 18.79 18.14 18.30 28,681,996 -0.19(-1.05%)
Jun 08, 2010 18.83 18.95 18.29 18.50 21,519 -0.24(-1.27%)
Jun 07, 2010 18.47 19.24 18.47 18.73 28,640,688 +0.32(+1.73%)
Jun 04, 2010 18.42 18.81 18.40 18.42 35,432,752 -0.56(-2.96%)
Jun 03, 2010 18.85 19.07 18.84 18.98 1,067 +0.15(+0.82%)
Jun 02, 2010 18.85 18.90 18.69 18.82 165,426 +0.06(+0.31%)
Jun 01, 2010 18.89 19.07 18.70 18.76 24,171,082 -0.13(-0.68%)
May 28, 2010 18.89 19.50 18.84 18.89 27,205,360 -0.56(-2.90%)
May 27, 2010 19.69 19.78 19.27 19.46 20,978,982 +0.26(+1.37%)
May 26, 2010 19.69 19.94 19.20 19.20 23,251,280 -0.18(-0.90%)
May 25, 2010 19.11 19.54 19.08 19.37 52,714 -0.28(-1.42%)
May 24, 2010 20.17 20.27 19.65 19.65 19,071,158 -0.38(-1.88%)
May 21, 2010 18.95 20.35 18.93 20.02 46,377,728 +0.78(+4.06%)
May 20, 2010 19.08 19.66 18.96 19.24 237,717 +0.29(+1.51%)
May 19, 2010 19.01 19.97 18.36 18.96 97,806,120 -0.03(-0.18%)
May 18, 2010 19.94 20.10 18.31 18.99 94,204 -0.75(-3.79%)
May 17, 2010 20.15 20.29 19.49 19.74 36,458,196 -0.15(-0.77%)
May 14, 2010 19.89 20.60 19.58 19.89 108,919,528 -1.86(-8.55%)
May 13, 2010 21.79 22.47 21.59 21.75 23,546,582 +0.57(+2.70%)
May 12, 2010 21.07 22.12 21.03 21.18 31,105,058 +0.28(+1.32%)
May 11, 2010 20.94 21.02 20.72 20.90 2,883 -0.66(-3.07%)
May 10, 2010 21.72 21.77 21.38 21.57 31,853,538 +0.68(+3.24%)
May 07, 2010 21.38 21.91 20.79 20.89 31,301,722 -0.18(-0.85%)
May 06, 2010 22.04 22.28 19.76 21.07 5,339 -1.63(-7.18%)
May 05, 2010 22.61 23.08 22.10 22.70 27,370,220 -0.83(-3.52%)
May 04, 2010 23.72 24.11 23.25 23.53 13,199 +0.05(+0.20%)
May 03, 2010 23.49 23.49 22.90 23.48 18,077,570 +0.25(+1.09%)
Apr 30, 2010 24.08 24.10 23.03 23.23 17,829,430 -0.69(-2.87%)
Apr 29, 2010 23.76 24.20 23.58 23.91 15,046,028 +0.22(+0.94%)
Apr 28, 2010 24.02 24.09 23.46 23.69 19,217,768 -0.17(-0.73%)
Apr 27, 2010 24.89 24.89 23.86 23.86 1,067 -1.02(-4.11%)
Apr 26, 2010 25.11 25.21 24.88 24.89 7,576,876 -0.13(-0.54%)
Apr 23, 2010 24.68 25.06 24.53 25.02 11,096,167 +0.53(+2.15%)
Apr 22, 2010 24.23 24.58 23.60 24.50 9,224,461 +0.09(+0.39%)
Apr 21, 2010 24.66 24.66 24.23 24.40 5,376,185 -0.07(-0.31%)
Apr 20, 2010 24.25 24.62 24.08 24.48 8,084 +0.38(+1.59%)
Apr 19, 2010 24.24 24.49 23.85 24.09 10,207,988 -0.21(-0.85%)
Apr 16, 2010 24.44 24.69 24.18 24.30 12,276,840 -0.29(-1.19%)
Apr 15, 2010 24.78 24.78 24.56 24.59 6,708,934 -0.05(-0.19%)
Apr 14, 2010 24.26 24.74 24.16 24.64 12,452,583 +0.43(+1.79%)
Apr 13, 2010 24.22 24.40 24.08 24.20 7,615,034 -0.10(-0.41%)
Apr 12, 2010 24.19 24.44 24.18 24.31 6,980,474 +0.06(+0.27%)
Apr 09, 2010 24.23 24.34 24.05 24.24 5,302,858 +0.19(+0.78%)
Apr 08, 2010 23.79 24.09 23.79 24.05 6,836,128 +0.11(+0.48%)
Apr 07, 2010 24.24 24.30 23.87 23.94 8,362,756 -0.29(-1.19%)
Apr 06, 2010 23.86 24.44 23.86 24.23 14,942,874 +0.47(+2.00%)
Apr 05, 2010 23.83 23.99 23.68 23.75 7,963,437 -0.02(-0.10%)
Apr 01, 2010 23.93 23.78 23.78 23.78 119,490,272 -0.01(-0.02%)
Mar 31, 2010 23.61 23.81 23.54 23.78 9,967,270 +0.15(+0.63%)
Mar 30, 2010 23.34 23.77 23.33 23.63 12,864,482 +0.41(+1.77%)
Mar 29, 2010 23.12 23.34 23.09 23.22 7,777,302 +0.17(+0.72%)
Mar 26, 2010 23.15 23.29 22.95 23.06 11,573,041 +0.01(+0.06%)
Mar 25, 2010 23.07 23.43 23.04 23.04 14,038,719 +0.13(+0.58%)
Mar 24, 2010 22.96 23.12 22.84 22.91 8,222,849 -0.09(-0.37%)
Mar 23, 2010 23.13 23.47 22.88 22.99 11,765,146 -0.14(-0.60%)
Mar 22, 2010 22.73 23.24 22.68 23.13 8,638,822 +0.25(+1.11%)
Mar 19, 2010 23.18 23.23 22.71 22.88 10,466,656 -0.18(-0.79%)
Mar 18, 2010 23.30 23.30 22.90 23.06 8,109,243 -0.22(-0.95%)
Mar 17, 2010 23.38 23.50 23.11 23.28 11,901,041 -0.06(-0.28%)
Mar 16, 2010 23.43 23.53 23.12 23.35 10,329,020 -0.07(-0.30%)
Mar 15, 2010 23.22 23.42 23.05 23.42 12,033,924 +0.01(+0.04%)
Mar 12, 2010 23.51 23.57 23.27 23.41 9,330,185 -0.02(-0.09%)
Mar 11, 2010 23.23 23.45 23.05 23.43 12,290,549 +0.06(+0.24%)
Mar 10, 2010 23.14 23.45 23.04 23.37 20,891,530 +0.29(+1.27%)
Mar 09, 2010 22.94 23.58 22.91 23.08 23,341,038 +0.08(+0.35%)
Mar 08, 2010 22.39 23.13 22.32 23.00 31,571,662 +0.57(+2.53%)
Mar 05, 2010 21.88 22.45 21.79 22.43 35,148,800 +0.61(+2.81%)
Mar 04, 2010 21.74 21.86 21.52 21.82 10,852,041 +0.08(+0.37%)
Mar 03, 2010 21.71 21.96 21.63 21.74 14,545,570 +0.03(+0.15%)
Mar 02, 2010 21.75 21.87 21.45 21.70 14,147,059 -0.09(-0.40%)
Mar 01, 2010 21.16 21.80 21.10 21.79 25,914,554 +0.78(+3.73%)
Feb 26, 2010 20.88 21.08 20.70 21.01 11,694,443 +0.27(+1.30%)
Feb 25, 2010 20.56 20.89 20.26 20.74 21,248,528 -0.01(-0.07%)
Feb 24, 2010 20.79 20.89 20.51 20.75 16,222,770 -0.04(-0.17%)
Feb 23, 2010 20.90 20.94 20.54 20.79 17,639,800 -0.21(-0.99%)
Feb 22, 2010 20.86 21.25 20.86 21.00 11,594,070 +0.15(+0.72%)
Feb 19, 2010 20.78 20.96 20.56 20.85 18,818,394 +0.06(+0.28%)
Feb 18, 2010 21.00 21.00 20.75 20.79 18,455,502 -0.26(-1.25%)
Feb 17, 2010 21.12 21.17 20.92 21.05 13,349,482 -0.04(-0.21%)
Feb 16, 2010 21.22 21.36 21.02 21.10 18,762,398 -0.02(-0.08%)
Feb 12, 2010 21.32 21.11 21.11 21.11 158,473,072 -0.33(-1.54%)
Feb 11, 2010 21.24 21.47 21.05 21.44 13,052,187 +0.20(+0.93%)
Feb 10, 2010 20.76 21.33 20.76 21.24 19,572,342 +0.32(+1.54%)
Feb 09, 2010 21.40 21.41 20.88 20.92 17,607,662 +0.09(+0.41%)
Feb 08, 2010 20.69 21.39 20.61 20.84 30,079,956 +0.17(+0.81%)
Feb 05, 2010 21.10 21.10 20.33 20.67 62,091,656 -0.13(-0.62%)
Feb 04, 2010 21.94 22.05 20.68 20.80 115,752,048 -2.38(-10.29%)
Feb 03, 2010 23.64 23.78 23.13 23.18 19,171,888 -0.47(-1.97%)
Feb 02, 2010 23.99 24.00 23.58 23.65 14,315,603 -0.28(-1.16%)
Feb 01, 2010 23.51 24.02 23.51 23.93 9,963,009 +0.53(+2.25%)
Jan 29, 2010 23.52 23.89 23.32 23.40 16,069,039 +0.04(+0.18%)
Jan 28, 2010 24.00 24.15 23.02 23.36 17,214,940 -0.64(-2.68%)
Jan 27, 2010 23.38 24.01 23.25 24.00 10,750,323 +0.72(+3.11%)
Jan 26, 2010 23.60 23.70 23.23 23.28 11,952,306 -0.36(-1.52%)
Jan 25, 2010 23.73 23.80 23.27 23.64 11,545,390 +0.06(+0.25%)
Jan 22, 2010 24.10 24.44 23.51 23.58 14,151,598 -0.63(-2.59%)
Jan 21, 2010 24.68 25.00 23.98 24.20 15,091,863 -0.46(-1.85%)
Jan 20, 2010 24.63 24.92 24.55 24.66 10,905,570 -0.13(-0.51%)
Jan 19, 2010 24.58 25.27 24.50 24.79 15,627,497 +0.20(+0.80%)
Jan 15, 2010 24.51 24.59 24.59 24.59 207,399,152 +0.20(+0.83%)
Jan 14, 2010 23.99 24.52 23.83 24.39 13,278,159 +0.41(+1.69%)
Jan 13, 2010 23.58 23.99 23.38 23.98 9,168,251 +0.61(+2.60%)
Jan 12, 2010 23.37 23.68 23.27 23.38 9,178,974 -0.01(-0.06%)
Jan 11, 2010 23.84 23.91 23.21 23.39 11,930,401 -0.39(-1.65%)
Jan 08, 2010 23.63 23.87 23.57 23.78 9,221,471 +0.01(+0.04%)
Jan 07, 2010 23.73 23.79 23.50 23.77 12,038,827 -0.16(-0.65%)
Jan 06, 2010 23.99 23.99 23.64 23.93 11,518,572 -0.05(-0.20%)
Jan 05, 2010 24.14 24.15 23.69 23.98 13,783,905 -0.07(-0.30%)
Jan 04, 2010 24.15 24.17 23.97 24.05 9,954,994 +0.08(+0.34%)
Dec 31, 2009 24.21 23.97 23.97 23.97 105,718,976 -0.19(-0.78%)
Dec 30, 2009 24.19 24.22 24.04 24.15 4,438,872 -0.04(-0.15%)
Dec 29, 2009 24.13 24.25 24.07 24.19 6,521,070 +0.13(+0.54%)
Dec 28, 2009 23.96 24.10 23.69 24.06 7,577,491 +0.15(+0.61%)
Dec 24, 2009 23.84 24.05 23.83 23.91 2,938,780 +0.01(+0.04%)
Dec 23, 2009 23.97 24.12 23.77 23.90 8,756,165 -0.03(-0.12%)
Dec 22, 2009 23.95 24.17 23.87 23.93 9,037,232 +0.02(+0.10%)
Dec 21, 2009 23.97 24.02 23.75 23.91 9,852,757 +0.05(+0.20%)
Dec 18, 2009 23.34 23.94 23.30 23.86 26,785,576 +0.66(+2.86%)
Dec 17, 2009 22.98 23.30 22.94 23.20 13,706,928 +0.14(+0.61%)
Dec 16, 2009 22.98 23.19 22.94 23.06 14,800,838 +0.07(+0.28%)
Dec 15, 2009 23.11 23.37 22.91 22.99 16,180,429 -0.18(-0.78%)
Dec 14, 2009 22.90 23.20 22.89 23.17 13,409,060 +0.33(+1.45%)
Dec 11, 2009 23.02 23.03 22.81 22.84 9,037,296 -0.02(-0.07%)
Dec 10, 2009 22.91 22.98 22.65 22.86 10,412,636 +0.11(+0.49%)
Dec 09, 2009 22.27 22.78 22.23 22.75 9,850,204 +0.41(+1.81%)
Dec 08, 2009 22.28 22.44 22.16 22.34 7,411,479 -0.03(-0.14%)
Dec 07, 2009 22.42 22.70 22.24 22.37 8,150,956 -0.22(-0.99%)
Dec 04, 2009 22.47 22.77 22.05 22.59 15,293,546 +0.48(+2.19%)
Dec 03, 2009 22.83 22.92 22.04 22.11 12,898,591 -0.59(-2.58%)
Dec 02, 2009 22.68 23.12 22.65 22.70 14,933,078 -0.05(-0.23%)
Dec 01, 2009 22.65 22.84 22.55 22.75 14,744,646 +0.20(+0.88%)
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%)
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.