MasterCard (NY: MA )

286.69 -3.49 (-1.20%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 17.75 19.48 17.41 18.99 202,644,992 +3.28(+20.85%)
Oct 30, 2007 15.81 15.83 15.37 15.71 30,709,000 -0.02(-0.13%)
Oct 29, 2007 15.91 16.16 15.69 15.73 16,107,000 +0.03(+0.20%)
Oct 26, 2007 15.40 15.97 15.40 15.70 28,528,000 +0.56(+3.73%)
Oct 25, 2007 14.70 15.25 14.44 15.14 66,268,000 +0.41(+2.77%)
Oct 24, 2007 14.80 14.80 14.31 14.73 33,190,000 -0.10(-0.69%)
Oct 23, 2007 14.94 15.24 14.72 14.83 44,906,000 +0.17(+1.19%)
Oct 22, 2007 15.00 15.37 14.54 14.66 55,367,000 -0.50(-3.30%)
Oct 19, 2007 15.32 15.41 15.04 15.16 17,250,000 -0.21(-1.38%)
Oct 18, 2007 15.32 15.55 15.10 15.37 18,625,000 -0.09(-0.58%)
Oct 17, 2007 15.80 15.84 15.13 15.46 25,713,000 -0.10(-0.64%)
Oct 16, 2007 15.64 15.70 15.42 15.56 22,804,000 -0.23(-1.46%)
Oct 15, 2007 16.32 16.36 15.63 15.79 25,584,000 -0.53(-3.25%)
Oct 12, 2007 16.26 16.50 16.17 16.32 17,367,000 +0.14(+0.85%)
Oct 11, 2007 16.53 16.93 15.82 16.18 41,309,100 -0.30(-1.81%)
Oct 10, 2007 16.25 16.72 16.20 16.48 35,649,688 +0.21(+1.31%)
Oct 09, 2007 16.32 16.45 16.20 16.27 21,574,000 +0.03(+0.20%)
Oct 08, 2007 16.30 16.39 15.87 16.24 18,732,000 -0.01(-0.06%)
Oct 05, 2007 16.43 16.49 15.95 16.25 20,242,000 +0.09(+0.56%)
Oct 04, 2007 15.77 16.34 15.77 16.16 32,499,000 +0.46(+2.94%)
Oct 03, 2007 15.20 16.04 15.18 15.69 52,716,000 +0.40(+2.59%)
Oct 02, 2007 15.47 15.52 15.16 15.30 19,175,000 -0.04(-0.25%)
Oct 01, 2007 14.77 15.49 14.77 15.34 37,138,708 +0.54(+3.65%)
Sep 28, 2007 14.68 15.22 14.52 14.80 45,855,748 -0.00(-0.02%)
Sep 27, 2007 14.43 15.00 14.16 14.80 41,029,000 +0.52(+3.61%)
Sep 26, 2007 14.30 14.44 14.00 14.29 27,926,770 -0.01(-0.10%)
Sep 25, 2007 14.04 14.38 13.92 14.30 39,855,500 +0.07(+0.51%)
Sep 24, 2007 14.75 14.76 13.88 14.23 51,090,000 -0.43(-2.93%)
Sep 21, 2007 15.09 15.19 14.64 14.66 20,380,000 -0.29(-1.97%)
Sep 20, 2007 15.00 15.15 14.81 14.95 19,477,500 +0.00(+0.01%)
Sep 19, 2007 14.90 15.20 14.69 14.95 46,679,000 +0.37(+2.53%)
Sep 18, 2007 13.82 14.89 13.58 14.58 51,946,000 +0.91(+6.65%)
Sep 17, 2007 13.74 13.82 13.50 13.67 13,903,000 -0.11(-0.82%)
Sep 14, 2007 13.78 13.90 13.58 13.79 17,735,000 -0.16(-1.18%)
Sep 13, 2007 13.87 14.24 13.51 13.95 30,848,000 +0.27(+1.95%)
Sep 12, 2007 13.25 13.74 13.11 13.68 20,314,000 +0.47(+3.53%)
Sep 11, 2007 13.01 13.45 13.01 13.22 21,414,000 +0.25(+1.90%)
Sep 10, 2007 13.07 13.20 12.66 12.97 26,568,000 -0.05(-0.38%)
Sep 07, 2007 13.11 13.20 12.95 13.02 24,775,000 -0.46(-3.38%)
Sep 06, 2007 13.79 13.80 13.41 13.48 14,022,000 -0.08(-0.58%)
Sep 05, 2007 13.68 13.68 13.43 13.56 18,708,000 -0.27(-1.94%)
Sep 04, 2007 13.70 13.99 13.62 13.82 18,774,000 +0.12(+0.91%)
Aug 31, 2007 13.57 13.94 13.50 13.70 26,836,000 +0.45(+3.41%)
Aug 30, 2007 13.10 13.45 13.03 13.25 21,816,000 -0.10(-0.71%)
Aug 29, 2007 13.34 13.51 13.00 13.34 32,858,000 +0.13(+0.98%)
Aug 28, 2007 13.64 13.75 13.01 13.21 43,383,000 -0.61(-4.43%)
Aug 27, 2007 13.84 14.09 13.69 13.82 17,319,310 -0.16(-1.13%)
Aug 24, 2007 14.22 14.22 13.82 13.98 21,410,000 -0.25(-1.73%)
Aug 23, 2007 14.59 14.60 13.85 14.23 28,978,000 -0.25(-1.75%)
Aug 22, 2007 14.22 14.55 14.13 14.48 26,587,000 +0.47(+3.32%)
Aug 21, 2007 13.90 14.26 13.80 14.02 21,066,000 +0.23(+1.64%)
Aug 20, 2007 13.96 14.11 13.63 13.79 28,928,000 +0.09(+0.66%)
Aug 17, 2007 13.58 13.91 13.05 13.70 50,876,000 +0.70(+5.38%)
Aug 16, 2007 12.42 13.97 12.00 13.00 71,996,592 +0.10(+0.74%)
Aug 15, 2007 13.40 13.57 12.90 12.90 33,142,600 -0.45(-3.36%)
Aug 14, 2007 13.47 13.64 13.14 13.35 37,501,208 -0.31(-2.25%)
Aug 13, 2007 14.25 14.31 13.60 13.66 36,100,000 -0.18(-1.31%)
Aug 10, 2007 13.93 13.99 13.35 13.84 43,182,940 -0.29(-2.04%)
Aug 09, 2007 14.26 14.65 14.10 14.13 38,110,488 -0.67(-4.55%)
Aug 08, 2007 14.58 15.00 14.40 14.80 47,431,320 +0.38(+2.60%)
Aug 07, 2007 13.76 14.50 13.50 14.43 70,507,488 +0.66(+4.83%)
Aug 06, 2007 13.21 13.85 12.35 13.76 86,878,000 +0.54(+4.12%)
Aug 03, 2007 13.46 14.26 13.17 13.22 69,656,680 -1.04(-7.32%)
Aug 02, 2007 14.70 14.78 13.93 14.26 56,482,220 -0.74(-4.92%)
Aug 01, 2007 15.08 15.24 13.90 15.00 128,876,176 -1.08(-6.72%)
Jul 31, 2007 16.46 17.05 16.00 16.08 35,901,000 -0.38(-2.30%)
Jul 30, 2007 15.65 16.50 15.51 16.46 32,945,500 +1.06(+6.86%)
Jul 27, 2007 15.86 15.99 15.20 15.40 24,597,840 -0.47(-2.95%)
Jul 26, 2007 15.83 16.08 15.22 15.87 36,318,920 -0.24(-1.48%)
Jul 25, 2007 16.00 16.38 15.78 16.11 36,042,888 +0.23(+1.47%)
Jul 24, 2007 16.55 16.55 15.73 15.88 34,123,748 -0.88(-5.27%)
Jul 23, 2007 16.55 16.90 16.54 16.76 16,295,000 +0.23(+1.40%)
Jul 20, 2007 16.70 16.89 16.27 16.53 37,080,000 -0.21(-1.28%)
Jul 19, 2007 17.09 17.25 16.74 16.74 38,204,040 -0.14(-0.83%)
Jul 18, 2007 16.78 16.96 16.66 16.88 21,465,010 -0.04(-0.24%)
Jul 17, 2007 17.16 17.24 16.80 16.92 19,898,000 -0.05(-0.28%)
Jul 16, 2007 16.80 17.28 16.80 16.97 28,160,700 +0.05(+0.30%)
Jul 13, 2007 16.78 17.46 16.60 16.92 63,697,580 +0.13(+0.80%)
Jul 12, 2007 15.80 16.85 15.73 16.79 58,221,248 +1.15(+7.37%)
Jul 11, 2007 15.90 15.98 15.56 15.63 30,505,120 -0.20(-1.26%)
Jul 10, 2007 16.05 16.07 15.67 15.84 24,121,460 -0.29(-1.78%)
Jul 09, 2007 16.20 16.44 16.01 16.12 19,612,050 -0.07(-0.42%)
Jul 06, 2007 16.19 16.28 15.96 16.19 19,056,000 +0.02(+0.12%)
Jul 05, 2007 16.30 16.39 16.06 16.17 17,587,750 -0.05(-0.31%)
Jul 03, 2007 16.70 16.75 16.19 16.22 13,227,000 -0.40(-2.39%)
Jul 02, 2007 16.55 16.75 16.50 16.62 27,865,030 +0.03(+0.19%)
Jun 29, 2007 16.60 16.72 16.37 16.59 25,935,000 +0.11(+0.66%)
Jun 28, 2007 16.32 16.57 16.12 16.48 19,709,690 +0.18(+1.07%)
Jun 27, 2007 16.18 16.45 15.78 16.30 32,074,130 +0.12(+0.75%)
Jun 26, 2007 16.35 16.54 16.00 16.18 44,163,888 -0.01(-0.08%)
Jun 25, 2007 16.90 16.90 16.07 16.20 38,693,460 -0.65(-3.85%)
Jun 22, 2007 16.42 16.84 16.42 16.84 46,219,848 +0.37(+2.27%)
Jun 21, 2007 16.34 16.49 15.82 16.47 57,839,660 +0.12(+0.75%)
Jun 20, 2007 16.61 16.94 16.28 16.35 59,054,000 -0.18(-1.10%)
Jun 19, 2007 16.43 16.72 16.15 16.53 54,080,000 +0.07(+0.39%)
Jun 18, 2007 15.94 16.48 15.82 16.46 61,196,000 +0.70(+4.42%)
Jun 15, 2007 15.22 15.82 15.22 15.77 47,971,000 +0.74(+4.90%)
Jun 14, 2007 15.01 15.27 14.81 15.03 30,471,000 -0.00(-0.01%)
Jun 13, 2007 14.66 15.15 14.56 15.03 51,924,000 +0.50(+3.43%)
Jun 12, 2007 14.17 14.62 14.07 14.53 50,815,000 +0.37(+2.62%)
Jun 11, 2007 14.42 14.63 14.01 14.16 42,395,160 -0.20(-1.38%)
Jun 08, 2007 13.95 14.71 13.52 14.36 66,578,828 +0.42(+2.99%)
Jun 07, 2007 14.70 14.92 13.81 13.94 62,603,500 -0.76(-5.18%)
Jun 06, 2007 14.80 14.84 14.58 14.70 22,646,700 -0.22(-1.46%)
Jun 05, 2007 15.07 15.10 14.66 14.92 37,776,940 -0.21(-1.36%)
Jun 04, 2007 15.05 15.17 14.97 15.12 14,693,000 +0.02(+0.10%)
Jun 01, 2007 15.20 15.22 14.97 15.11 31,536,000 +0.15(+1.04%)
May 31, 2007 14.95 15.33 14.80 14.96 54,730,300 +0.24(+1.64%)
May 30, 2007 14.25 14.77 14.25 14.71 46,088,500 +0.31(+2.13%)
May 29, 2007 14.18 14.60 14.10 14.41 58,825,800 +0.50(+3.59%)
May 25, 2007 13.94 14.02 13.83 13.91 14,527,830 +0.01(+0.06%)
May 24, 2007 14.09 14.16 13.76 13.90 29,118,300 -0.12(-0.82%)
May 23, 2007 14.10 14.36 13.94 14.01 43,779,488 +0.14(+1.01%)
May 22, 2007 14.09 14.10 13.82 13.87 16,377,380 -0.08(-0.56%)
May 21, 2007 13.72 14.13 13.69 13.95 27,555,270 +0.15(+1.06%)
May 18, 2007 13.65 13.83 13.49 13.80 24,626,000 +0.20(+1.44%)
May 17, 2007 13.63 13.80 13.52 13.61 15,158,500 -0.01(-0.07%)
May 16, 2007 13.45 13.68 13.35 13.62 22,084,560 +0.07(+0.55%)
May 15, 2007 13.55 13.84 13.40 13.54 23,010,930 +0.01(+0.07%)
May 14, 2007 13.85 13.96 13.46 13.54 39,195,008 -0.35(-2.51%)
May 11, 2007 13.90 14.23 13.52 13.88 59,747,288 +0.00(+0.01%)
May 10, 2007 14.03 14.32 13.80 13.88 49,972,088 -0.07(-0.52%)
May 09, 2007 13.70 14.23 13.63 13.96 41,856,000 +0.25(+1.82%)
May 08, 2007 13.57 13.72 13.35 13.71 32,483,800 +0.29(+2.19%)
May 07, 2007 13.38 13.87 13.29 13.41 44,290,300 -0.05(-0.41%)
May 04, 2007 13.48 13.60 13.20 13.47 44,949,300 -0.02(-0.12%)
May 03, 2007 12.70 13.52 12.65 13.48 85,008,032 +0.85(+6.70%)
May 02, 2007 12.57 13.02 12.43 12.63 160,441,040 +1.15(+10.01%)
May 01, 2007 11.12 11.56 11.10 11.48 34,307,660 +0.32(+2.84%)
Apr 30, 2007 11.43 11.80 11.15 11.17 38,710,700 -0.24(-2.12%)
Apr 27, 2007 10.83 11.47 10.80 11.41 43,061,880 +0.55(+5.10%)
Apr 26, 2007 10.95 11.05 10.80 10.86 9,820,110 -0.08(-0.71%)
Apr 25, 2007 10.82 10.96 10.77 10.93 10,207,000 +0.12(+1.15%)
Apr 24, 2007 11.00 11.01 10.76 10.81 11,929,000 -0.19(-1.76%)
Apr 23, 2007 11.00 11.06 10.95 11.00 13,498,980 -0.01(-0.05%)
Apr 20, 2007 11.03 11.09 10.93 11.01 11,007,580 +0.08(+0.70%)
Apr 19, 2007 10.88 11.02 10.82 10.93 6,796,930 +0.01(+0.11%)
Apr 18, 2007 10.97 11.00 10.91 10.92 8,458,600 -0.04(-0.40%)
Apr 17, 2007 10.95 11.08 10.89 10.96 9,545,240 +0.03(+0.23%)
Apr 16, 2007 11.00 11.02 10.85 10.94 12,008,000 +0.00(+0.00%)
Apr 13, 2007 10.99 11.11 10.89 10.94 7,611,660 -0.04(-0.38%)
Apr 12, 2007 10.96 11.02 10.88 10.98 7,761,340 +0.00(+0.01%)
Apr 11, 2007 11.00 11.05 10.90 10.98 11,034,000 -0.02(-0.18%)
Apr 10, 2007 10.89 11.14 10.78 11.00 26,530,640 +0.17(+1.54%)
Apr 09, 2007 10.84 10.88 10.72 10.83 6,123,790 +0.03(+0.31%)
Apr 05, 2007 10.76 10.83 10.74 10.80 5,558,480 +0.08(+0.75%)
Apr 04, 2007 10.89 10.89 10.62 10.72 19,401,000 -0.13(-1.22%)
Apr 03, 2007 10.88 10.94 10.81 10.85 15,398,500 +0.16(+1.47%)
Apr 02, 2007 10.71 10.78 10.59 10.70 16,914,110 +0.07(+0.68%)
Mar 30, 2007 10.73 10.80 10.58 10.62 7,577,140 -0.09(-0.89%)
Mar 29, 2007 10.74 10.77 10.57 10.72 7,854,890 +0.05(+0.48%)
Mar 28, 2007 10.66 10.79 10.58 10.67 14,780,510 -0.06(-0.53%)
Mar 27, 2007 10.84 10.84 10.65 10.72 14,698,800 -0.12(-1.13%)
Mar 26, 2007 10.87 10.93 10.76 10.85 17,043,200 -0.14(-1.26%)
Mar 23, 2007 10.95 11.00 10.90 10.99 6,347,240 +0.03(+0.26%)
Mar 22, 2007 11.10 11.10 10.90 10.96 13,238,690 -0.11(-1.02%)
Mar 21, 2007 10.73 11.23 10.68 11.07 38,079,000 +0.32(+2.99%)
Mar 20, 2007 10.70 10.79 10.64 10.75 16,206,000 +0.06(+0.56%)
Mar 19, 2007 10.55 10.76 10.55 10.69 23,120,000 +0.16(+1.54%)
Mar 16, 2007 10.53 10.59 10.47 10.53 15,762,000 +0.00(+0.01%)
Mar 15, 2007 10.55 10.62 10.45 10.53 19,609,000 -0.02(-0.23%)
Mar 14, 2007 10.37 10.62 10.23 10.55 35,349,000 +0.16(+1.58%)
Mar 13, 2007 10.32 10.50 10.17 10.39 46,276,000 +0.06(+0.59%)
Mar 12, 2007 10.18 10.35 10.14 10.32 20,854,000 +0.09(+0.87%)
Mar 09, 2007 10.37 10.43 10.07 10.24 34,646,000 -0.04(-0.39%)
Mar 08, 2007 10.12 10.34 9.928 10.28 63,268,000 +0.30(+3.05%)
Mar 07, 2007 10.40 10.41 9.940 9.972 51,446,000 -0.43(-4.11%)
Mar 06, 2007 10.28 10.47 10.24 10.40 31,967,000 +0.30(+3.02%)
Mar 05, 2007 10.12 10.42 10.09 10.09 29,920,010 -0.21(-2.06%)
Mar 02, 2007 10.54 10.75 10.28 10.31 18,023,000 -0.32(-3.04%)
Mar 01, 2007 10.53 10.79 10.23 10.63 38,165,180 -0.09(-0.83%)
Feb 28, 2007 10.30 10.73 10.20 10.72 35,403,000 +0.42(+4.06%)
Feb 27, 2007 10.18 10.59 9.999 10.30 51,238,000 -0.11(-1.02%)
Feb 26, 2007 10.48 10.60 10.35 10.41 11,668,500 -0.05(-0.49%)
Feb 23, 2007 10.59 10.66 10.37 10.46 30,432,000 -0.13(-1.26%)
Feb 22, 2007 10.79 10.90 10.51 10.59 21,767,000 -0.14(-1.30%)
Feb 21, 2007 10.77 10.93 10.57 10.73 20,648,000 -0.04(-0.35%)
Feb 20, 2007 10.83 10.85 10.65 10.77 19,803,000 -0.07(-0.60%)
Feb 16, 2007 10.80 10.91 10.61 10.83 20,471,000 +0.03(+0.26%)
Feb 15, 2007 10.80 10.88 10.71 10.80 34,999,000 +0.00(+0.02%)
Feb 14, 2007 10.42 10.88 10.41 10.80 49,005,448 +0.33(+3.18%)
Feb 13, 2007 10.40 10.50 10.29 10.47 73,214,472 +0.26(+2.56%)
Feb 12, 2007 10.20 10.28 9.861 10.21 82,177,800 -0.15(-1.47%)
Feb 09, 2007 11.80 11.81 9.963 10.36 282,072,992 -1.11(-9.71%)
Feb 08, 2007 11.20 11.54 11.11 11.47 37,537,000 +0.28(+2.54%)
Feb 07, 2007 11.05 11.26 11.03 11.19 21,132,000 +0.13(+1.22%)
Feb 06, 2007 11.07 11.15 10.99 11.05 10,621,000 +0.03(+0.27%)
Feb 05, 2007 11.05 11.10 10.99 11.03 9,910,000 -0.07(-0.64%)
Feb 02, 2007 11.25 11.27 11.06 11.10 11,291,000 -0.10(-0.86%)
Feb 01, 2007 11.21 11.30 11.16 11.19 16,003,000 +0.04(+0.33%)
Jan 31, 2007 11.11 11.22 11.07 11.15 13,665,000 +0.08(+0.72%)
Jan 30, 2007 10.96 11.16 10.92 11.07 11,493,000 +0.10(+0.92%)
Jan 29, 2007 10.90 11.10 10.87 10.97 12,105,000 +0.12(+1.12%)
Jan 26, 2007 10.92 10.99 10.65 10.85 17,501,000 +0.06(+0.60%)
Jan 25, 2007 11.22 11.23 10.70 10.79 21,785,000 -0.35(-3.19%)
Jan 24, 2007 10.89 11.31 10.87 11.14 31,643,000 +0.30(+2.78%)
Jan 23, 2007 10.87 10.91 10.70 10.84 21,414,000 +0.08(+0.74%)
Jan 22, 2007 10.60 10.80 10.45 10.76 21,033,000 +0.26(+2.46%)
Jan 19, 2007 10.25 10.54 10.20 10.50 30,029,000 +0.25(+2.48%)
Jan 18, 2007 10.99 11.00 10.18 10.25 42,793,000 -0.65(-6.01%)
Jan 17, 2007 10.70 11.02 10.58 10.90 45,903,000 +0.30(+2.87%)
Jan 16, 2007 10.53 10.75 10.46 10.60 18,028,000 +0.07(+0.71%)
Jan 12, 2007 10.57 10.72 10.48 10.53 18,232,000 -0.03(-0.24%)
Jan 11, 2007 10.52 10.80 10.35 10.55 37,674,000 +0.08(+0.73%)
Jan 10, 2007 10.56 10.65 10.30 10.47 35,099,000 -0.10(-0.95%)
Jan 09, 2007 10.11 10.57 10.06 10.57 36,952,000 +0.47(+4.61%)
Jan 08, 2007 9.901 10.22 9.900 10.11 16,006,000 +0.00(+0.02%)
Jan 05, 2007 10.10 10.22 9.900 10.11 29,634,000 -0.01(-0.08%)
Jan 04, 2007 9.690 10.19 9.530 10.11 27,027,000 +0.47(+4.91%)
Jan 03, 2007 9.955 9.968 9.563 9.641 26,290,000 -0.21(-2.11%)
Dec 29, 2006 9.880 9.962 9.826 9.849 10,887,000 -0.05(-0.47%)
Dec 28, 2006 9.979 9.979 9.756 9.896 22,387,000 -0.04(-0.41%)
Dec 27, 2006 9.490 9.949 9.450 9.937 19,987,000 +0.42(+4.45%)
Dec 26, 2006 9.650 9.675 9.438 9.514 10,227,000 -0.12(-1.26%)
Dec 22, 2006 9.570 9.700 9.518 9.635 13,194,000 +0.06(+0.67%)
Dec 21, 2006 9.581 9.635 9.389 9.571 31,084,000 -0.18(-1.85%)
Dec 20, 2006 9.740 9.945 9.625 9.751 28,211,000 +0.01(+0.11%)
Dec 19, 2006 9.245 9.752 9.050 9.740 31,954,000 +0.45(+4.84%)
Dec 18, 2006 9.600 9.600 9.255 9.290 26,059,000 -0.33(-3.42%)
Dec 15, 2006 9.632 9.633 9.535 9.619 14,585,000 +0.06(+0.62%)
Dec 14, 2006 9.577 9.648 9.480 9.560 24,111,000 -0.02(-0.18%)
Dec 13, 2006 9.698 9.765 9.503 9.577 18,912,000 +0.00(+0.02%)
Dec 12, 2006 9.871 9.910 9.427 9.575 46,624,000 -0.34(-3.38%)
Dec 11, 2006 10.01 10.22 9.894 9.910 30,088,000 -0.10(-1.00%)
Dec 08, 2006 9.968 10.08 9.893 10.01 15,976,000 +0.04(+0.42%)
Dec 07, 2006 9.930 10.09 9.862 9.968 21,763,000 +0.05(+0.55%)
Dec 06, 2006 10.12 10.20 9.850 9.913 30,073,000 -0.01(-0.12%)
Dec 05, 2006 10.00 10.22 9.900 9.925 21,264,000 -0.08(-0.83%)
Dec 04, 2006 10.10 10.15 9.925 10.01 20,278,000 -0.11(-1.08%)
Dec 01, 2006 10.01 10.24 9.909 10.12 35,210,000 -0.06(-0.57%)
Nov 30, 2006 9.927 10.20 9.652 10.18 40,957,000 +0.26(+2.57%)
Nov 29, 2006 10.24 10.27 9.685 9.920 48,996,000 -0.15(-1.54%)
Nov 28, 2006 9.750 10.10 9.550 10.07 61,514,000 +0.18(+1.78%)
Nov 27, 2006 10.60 10.86 9.899 9.899 73,644,000 -0.65(-6.15%)
Nov 24, 2006 10.19 10.59 10.05 10.55 21,754,000 +0.22(+2.15%)
Nov 22, 2006 10.18 10.39 10.08 10.33 42,648,000 +0.27(+2.64%)
Nov 21, 2006 9.699 10.08 9.650 10.06 59,494,000 +0.44(+4.58%)
Nov 20, 2006 9.398 9.621 9.372 9.619 22,904,000 +0.14(+1.48%)
Nov 17, 2006 9.335 9.538 9.206 9.479 28,516,000 +0.03(+0.29%)
Nov 16, 2006 9.625 9.720 9.390 9.452 35,647,000 -0.08(-0.82%)
Nov 15, 2006 9.521 9.965 9.500 9.530 56,606,000 +0.01(+0.11%)
Nov 14, 2006 9.680 9.724 9.439 9.520 38,524,000 -0.13(-1.40%)
Nov 13, 2006 9.371 9.799 9.329 9.655 114,168,000 +0.73(+8.24%)
Nov 10, 2006 8.864 9.050 8.776 8.920 27,782,000 +0.10(+1.13%)
Nov 09, 2006 9.130 9.235 8.820 8.820 62,983,000 -0.02(-0.27%)
Nov 08, 2006 9.200 9.200 8.805 8.844 64,172,000 -0.41(-4.39%)
Nov 07, 2006 9.574 9.617 9.240 9.250 71,624,000 -0.38(-3.95%)
Nov 06, 2006 9.000 9.714 8.999 9.630 97,762,000 +0.68(+7.59%)
Nov 03, 2006 8.766 8.975 8.677 8.951 42,476,000 +0.19(+2.18%)
Nov 02, 2006 8.382 8.808 8.250 8.760 62,536,000 +0.25(+2.97%)
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.