Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MasterCard (NY: MA )

459.79 -5.59 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 16.46 18.06 16.15 17.61 218,498,192 +3.04(+20.85%)
Oct 30, 2007 14.66 14.68 14.25 14.57 33,111,406 -0.02(-0.13%)
Oct 29, 2007 14.76 14.98 14.55 14.59 17,367,072 +0.03(+0.20%)
Oct 26, 2007 14.28 14.81 14.28 14.56 30,759,784 +0.52(+3.73%)
Oct 25, 2007 13.63 14.14 13.39 14.04 71,452,232 +0.38(+2.77%)
Oct 24, 2007 13.73 13.73 13.28 13.66 35,786,496 -0.10(-0.69%)
Oct 23, 2007 13.85 14.13 13.66 13.76 48,419,056 +0.16(+1.19%)
Oct 22, 2007 13.91 14.25 13.48 13.60 59,698,432 -0.46(-3.31%)
Oct 19, 2007 14.21 14.29 13.95 14.06 18,599,490 -0.20(-1.38%)
Oct 18, 2007 14.21 14.42 14.00 14.26 20,082,058 -0.08(-0.58%)
Oct 17, 2007 14.65 14.69 14.04 14.34 27,724,562 -0.09(-0.64%)
Oct 16, 2007 14.50 14.56 14.30 14.43 24,587,988 -0.21(-1.46%)
Oct 15, 2007 15.14 15.18 14.50 14.65 27,585,470 -0.49(-3.25%)
Oct 12, 2007 15.08 15.30 14.99 15.14 18,725,644 +0.13(+0.85%)
Oct 11, 2007 15.33 15.70 14.67 15.01 44,540,764 -0.28(-1.81%)
Oct 10, 2007 15.07 15.51 15.02 15.29 38,438,612 +0.20(+1.31%)
Oct 09, 2007 15.14 15.26 15.03 15.09 23,261,762 +0.03(+0.20%)
Oct 08, 2007 15.12 15.20 14.72 15.06 20,197,430 -0.01(-0.06%)
Oct 05, 2007 15.24 15.29 14.80 15.07 21,825,558 +0.08(+0.56%)
Oct 04, 2007 14.62 15.15 14.62 14.98 35,041,440 +0.43(+2.94%)
Oct 03, 2007 14.10 14.87 14.08 14.56 56,840,044 +0.37(+2.59%)
Oct 02, 2007 14.35 14.40 14.06 14.19 20,675,086 -0.04(-0.25%)
Oct 01, 2007 13.70 14.36 13.70 14.22 40,044,120 +0.50(+3.65%)
Sep 28, 2007 13.62 14.12 13.47 13.72 49,443,104 -0.00(-0.02%)
Sep 27, 2007 13.38 13.91 13.13 13.73 44,238,752 +0.48(+3.61%)
Sep 26, 2007 13.26 13.39 12.98 13.25 30,111,518 -0.01(-0.10%)
Sep 25, 2007 13.02 13.34 12.91 13.26 42,973,448 +0.07(+0.51%)
Sep 24, 2007 13.68 13.69 12.88 13.19 55,086,840 -0.40(-2.93%)
Sep 21, 2007 14.00 14.09 13.58 13.59 21,974,354 -0.27(-1.97%)
Sep 20, 2007 13.91 14.05 13.74 13.87 21,001,250 +0.00(+0.01%)
Sep 19, 2007 13.82 14.10 13.62 13.87 50,330,760 +0.34(+2.53%)
Sep 18, 2007 12.82 13.81 12.59 13.52 56,009,804 +0.84(+6.65%)
Sep 17, 2007 12.75 12.82 12.52 12.68 14,990,650 -0.10(-0.82%)
Sep 14, 2007 12.78 12.89 12.59 12.78 19,122,432 -0.15(-1.18%)
Sep 13, 2007 12.86 13.20 12.53 12.94 33,261,280 +0.25(+1.95%)
Sep 12, 2007 12.29 12.74 12.16 12.69 21,903,192 +0.43(+3.53%)
Sep 11, 2007 12.06 12.48 12.06 12.26 23,089,246 +0.23(+1.90%)
Sep 10, 2007 12.12 12.24 11.74 12.03 28,646,450 -0.05(-0.38%)
Sep 07, 2007 12.16 12.25 12.01 12.08 26,713,180 -0.42(-3.38%)
Sep 06, 2007 12.79 12.80 12.43 12.50 15,118,960 -0.07(-0.58%)
Sep 05, 2007 12.68 12.68 12.45 12.57 20,171,552 -0.25(-1.94%)
Sep 04, 2007 12.71 12.97 12.63 12.82 20,242,714 +0.12(+0.91%)
Aug 31, 2007 12.59 12.93 12.52 12.71 28,935,416 +0.42(+3.41%)
Aug 30, 2007 12.15 12.47 12.08 12.29 23,522,694 -0.09(-0.71%)
Aug 29, 2007 12.37 12.53 12.06 12.37 35,428,524 +0.12(+0.98%)
Aug 28, 2007 12.65 12.75 12.07 12.25 46,776,908 -0.57(-4.43%)
Aug 27, 2007 12.84 13.07 12.69 12.82 18,674,222 -0.15(-1.13%)
Aug 24, 2007 13.19 13.19 12.81 12.97 23,084,932 -0.23(-1.73%)
Aug 23, 2007 13.53 13.54 12.85 13.20 31,244,988 -0.23(-1.75%)
Aug 22, 2007 13.19 13.49 13.11 13.43 28,666,936 +0.43(+3.32%)
Aug 21, 2007 12.89 13.23 12.80 13.00 22,714,020 +0.21(+1.64%)
Aug 20, 2007 12.94 13.08 12.64 12.79 31,191,076 +0.08(+0.66%)
Aug 17, 2007 12.59 12.90 12.10 12.71 54,856,096 +0.65(+5.38%)
Aug 16, 2007 11.52 12.95 11.13 12.06 77,628,976 +0.09(+0.74%)
Aug 15, 2007 12.42 12.59 11.96 11.97 35,735,388 -0.42(-3.36%)
Aug 14, 2007 12.50 12.65 12.19 12.38 40,434,980 -0.28(-2.25%)
Aug 13, 2007 13.22 13.27 12.62 12.67 38,924,152 -0.17(-1.31%)
Aug 10, 2007 12.92 12.98 12.38 12.84 46,561,200 -0.27(-2.04%)
Aug 09, 2007 13.22 13.59 13.08 13.10 41,091,924 -0.63(-4.55%)
Aug 08, 2007 13.53 13.91 13.36 13.73 51,141,936 +0.35(+2.60%)
Aug 07, 2007 12.76 13.45 12.52 13.38 76,023,384 +0.62(+4.83%)
Aug 06, 2007 12.25 12.84 11.45 12.76 93,674,584 +0.50(+4.12%)
Aug 03, 2007 12.49 13.23 12.21 12.26 75,106,016 -0.97(-7.32%)
Aug 02, 2007 13.63 13.71 12.92 13.23 60,900,900 -0.68(-4.92%)
Aug 01, 2007 13.99 14.14 12.89 13.91 138,958,336 -1.00(-6.72%)
Jul 31, 2007 15.26 15.81 14.84 14.91 38,709,584 -0.35(-2.30%)
Jul 30, 2007 14.51 15.31 14.38 15.26 35,522,868 +0.98(+6.86%)
Jul 27, 2007 14.71 14.83 14.10 14.29 26,522,162 -0.44(-2.96%)
Jul 26, 2007 14.68 14.91 14.12 14.72 39,160,196 -0.22(-1.48%)
Jul 25, 2007 14.84 15.19 14.64 14.94 38,862,572 +0.22(+1.47%)
Jul 24, 2007 15.35 15.35 14.59 14.72 36,793,296 -0.82(-5.27%)
Jul 23, 2007 15.35 15.67 15.34 15.54 17,569,780 +0.22(+1.40%)
Jul 20, 2007 15.49 15.67 15.08 15.33 39,980,816 -0.20(-1.28%)
Jul 19, 2007 15.85 16.00 15.52 15.53 41,192,792 -0.13(-0.83%)
Jul 18, 2007 15.56 15.73 15.45 15.66 23,144,246 -0.04(-0.24%)
Jul 17, 2007 15.91 15.99 15.58 15.70 21,454,646 -0.04(-0.28%)
Jul 16, 2007 15.58 16.03 15.58 15.74 30,363,748 +0.05(+0.30%)
Jul 13, 2007 15.56 16.19 15.40 15.69 68,680,728 +0.12(+0.80%)
Jul 12, 2007 14.65 15.63 14.59 15.57 62,775,976 +1.07(+7.37%)
Jul 11, 2007 14.75 14.83 14.43 14.50 32,891,576 -0.19(-1.26%)
Jul 10, 2007 14.89 14.91 14.53 14.69 26,008,514 -0.27(-1.78%)
Jul 09, 2007 15.02 15.24 14.85 14.95 21,146,326 -0.06(-0.42%)
Jul 06, 2007 15.01 15.10 14.80 15.02 20,546,776 +0.02(+0.12%)
Jul 05, 2007 15.12 15.21 14.90 15.00 18,963,662 -0.05(-0.31%)
Jul 03, 2007 15.49 15.53 15.02 15.04 14,261,766 -0.37(-2.39%)
Jul 02, 2007 15.35 15.53 15.30 15.41 30,044,948 +0.03(+0.19%)
Jun 29, 2007 15.39 15.51 15.19 15.38 27,963,930 +0.10(+0.66%)
Jun 28, 2007 15.14 15.37 14.95 15.28 21,251,606 +0.16(+1.07%)
Jun 27, 2007 15.01 15.26 14.64 15.12 34,583,332 +0.11(+0.75%)
Jun 26, 2007 15.16 15.34 14.84 15.01 47,618,888 -0.01(-0.08%)
Jun 25, 2007 15.67 15.67 14.90 15.02 41,720,500 -0.60(-3.85%)
Jun 22, 2007 15.23 15.62 15.23 15.62 49,835,688 +0.35(+2.27%)
Jun 21, 2007 15.15 15.29 14.67 15.27 62,364,532 +0.11(+0.75%)
Jun 20, 2007 15.40 15.71 15.10 15.16 63,673,872 -0.17(-1.10%)
Jun 19, 2007 15.23 15.51 14.98 15.33 58,310,748 +0.06(+0.39%)
Jun 18, 2007 14.78 15.29 14.68 15.27 65,983,444 +0.65(+4.42%)
Jun 15, 2007 14.12 14.68 14.11 14.62 51,723,836 +0.68(+4.90%)
Jun 14, 2007 13.92 14.16 13.73 13.94 32,854,786 -0.00(-0.01%)
Jun 13, 2007 13.60 14.05 13.50 13.94 55,986,084 +0.46(+3.43%)
Jun 12, 2007 13.14 13.56 13.05 13.48 54,790,324 +0.34(+2.62%)
Jun 11, 2007 13.37 13.57 12.99 13.13 45,711,788 -0.18(-1.38%)
Jun 08, 2007 12.94 13.65 12.54 13.32 71,787,376 +0.39(+2.99%)
Jun 07, 2007 13.64 13.84 12.81 12.93 67,501,056 -0.71(-5.18%)
Jun 06, 2007 13.73 13.76 13.52 13.64 24,418,382 -0.20(-1.46%)
Jun 05, 2007 13.98 14.00 13.60 13.84 40,732,280 -0.19(-1.36%)
Jun 04, 2007 13.96 14.07 13.88 14.03 15,842,453 +0.01(+0.10%)
Jun 01, 2007 14.10 14.12 13.88 14.01 34,003,104 +0.14(+1.04%)
May 31, 2007 13.86 14.22 13.73 13.87 59,011,924 +0.22(+1.64%)
May 30, 2007 13.22 13.69 13.22 13.65 49,694,064 +0.28(+2.13%)
May 29, 2007 13.15 13.54 13.08 13.36 63,427,820 +0.46(+3.59%)
May 25, 2007 12.93 13.00 12.82 12.90 15,664,361 +0.01(+0.07%)
May 24, 2007 13.07 13.13 12.76 12.89 31,396,264 -0.11(-0.82%)
May 23, 2007 13.07 13.31 12.93 13.00 47,204,416 +0.13(+1.01%)
May 22, 2007 13.07 13.07 12.82 12.87 17,658,604 -0.07(-0.56%)
May 21, 2007 12.73 13.10 12.69 12.94 29,710,956 +0.14(+1.06%)
May 18, 2007 12.66 12.83 12.51 12.80 26,552,524 +0.18(+1.44%)
May 17, 2007 12.64 12.80 12.54 12.62 16,344,369 -0.01(-0.07%)
May 16, 2007 12.47 12.68 12.38 12.63 23,812,264 +0.07(+0.55%)
May 15, 2007 12.56 12.84 12.43 12.56 24,811,106 +0.01(+0.07%)
May 14, 2007 12.85 12.95 12.48 12.55 42,261,288 -0.32(-2.51%)
May 11, 2007 12.89 13.19 12.54 12.88 64,421,400 +0.00(+0.01%)
May 10, 2007 13.01 13.28 12.80 12.87 53,881,472 -0.07(-0.52%)
May 09, 2007 12.70 13.20 12.64 12.94 45,130,452 +0.23(+1.82%)
May 08, 2007 12.58 12.72 12.38 12.71 35,025,052 +0.27(+2.19%)
May 07, 2007 12.41 12.87 12.33 12.44 47,755,188 -0.05(-0.41%)
May 04, 2007 12.50 12.61 12.25 12.49 48,465,744 -0.01(-0.12%)
May 03, 2007 11.77 12.53 11.73 12.50 91,658,320 +0.79(+6.70%)
May 02, 2007 11.66 12.07 11.53 11.72 172,992,560 +1.07(+10.01%)
May 01, 2007 10.31 10.72 10.30 10.65 36,991,592 +0.29(+2.84%)
Apr 30, 2007 10.60 10.94 10.34 10.36 41,739,088 -0.22(-2.12%)
Apr 27, 2007 10.04 10.63 10.01 10.58 46,430,668 +0.51(+5.10%)
Apr 26, 2007 10.15 10.25 10.02 10.07 10,588,350 -0.07(-0.71%)
Apr 25, 2007 10.04 10.16 9.984 10.14 11,005,507 +0.12(+1.15%)
Apr 24, 2007 10.20 10.21 9.983 10.03 12,862,221 -0.18(-1.76%)
Apr 23, 2007 10.20 10.26 10.16 10.21 14,555,023 -0.01(-0.05%)
Apr 20, 2007 10.23 10.28 10.14 10.21 11,868,718 +0.07(+0.70%)
Apr 19, 2007 10.09 10.22 10.04 10.14 7,328,663 +0.01(+0.11%)
Apr 18, 2007 10.17 10.21 10.12 10.13 9,120,327 -0.04(-0.40%)
Apr 17, 2007 10.16 10.28 10.10 10.17 10,291,977 +0.02(+0.23%)
Apr 16, 2007 10.20 10.22 10.07 10.15 12,947,402 +0.00(+0.00%)
Apr 13, 2007 10.20 10.30 10.10 10.15 8,207,130 -0.04(-0.38%)
Apr 12, 2007 10.16 10.22 10.10 10.19 8,368,520 +0.00(+0.01%)
Apr 11, 2007 10.20 10.25 10.11 10.18 11,897,204 -0.02(-0.18%)
Apr 10, 2007 10.10 10.33 9.995 10.20 28,606,166 +0.15(+1.54%)
Apr 09, 2007 10.05 10.09 9.942 10.05 6,602,862 +0.03(+0.31%)
Apr 05, 2007 9.975 10.05 9.961 10.02 5,993,327 +0.07(+0.75%)
Apr 04, 2007 10.10 10.10 9.854 9.943 20,918,766 -0.12(-1.22%)
Apr 03, 2007 10.09 10.15 10.03 10.07 16,603,145 +0.15(+1.47%)
Apr 02, 2007 9.933 10.000 9.824 9.920 18,237,324 +0.07(+0.68%)
Mar 30, 2007 9.956 10.02 9.816 9.853 8,169,909 -0.09(-0.89%)
Mar 29, 2007 9.961 9.987 9.808 9.941 8,469,388 +0.05(+0.48%)
Mar 28, 2007 9.887 10.01 9.812 9.894 15,936,809 -0.05(-0.53%)
Mar 27, 2007 10.05 10.05 9.881 9.947 15,848,707 -0.11(-1.13%)
Mar 26, 2007 10.08 10.13 9.976 10.06 18,376,512 -0.13(-1.26%)
Mar 23, 2007 10.16 10.20 10.11 10.19 6,843,793 +0.03(+0.26%)
Mar 22, 2007 10.29 10.29 10.11 10.16 14,274,370 -0.10(-1.02%)
Mar 21, 2007 9.948 10.42 9.901 10.27 41,057,972 +0.30(+2.99%)
Mar 20, 2007 9.924 10.01 9.868 9.969 17,473,816 +0.06(+0.56%)
Mar 19, 2007 9.786 9.977 9.786 9.913 24,928,708 +0.15(+1.54%)
Mar 16, 2007 9.770 9.824 9.714 9.763 16,995,082 +0.00(+0.01%)
Mar 15, 2007 9.785 9.845 9.695 9.762 21,143,038 -0.02(-0.23%)
Mar 14, 2007 9.619 9.849 9.492 9.785 38,114,400 +0.15(+1.58%)
Mar 13, 2007 9.576 9.741 9.432 9.632 49,896,232 +0.06(+0.59%)
Mar 12, 2007 9.444 9.599 9.403 9.576 22,485,436 +0.08(+0.87%)
Mar 09, 2007 9.618 9.669 9.344 9.493 37,356,404 -0.04(-0.39%)
Mar 08, 2007 9.386 9.590 9.208 9.530 68,217,536 +0.28(+3.05%)
Mar 07, 2007 9.645 9.655 9.219 9.248 55,470,688 -0.40(-4.11%)
Mar 06, 2007 9.532 9.711 9.501 9.645 34,467,820 +0.28(+3.02%)
Mar 05, 2007 9.381 9.664 9.358 9.362 32,260,692 -0.20(-2.06%)
Mar 02, 2007 9.775 9.970 9.535 9.558 19,432,964 -0.30(-3.04%)
Mar 01, 2007 9.763 10.01 9.489 9.858 41,150,892 -0.08(-0.83%)
Feb 28, 2007 9.553 9.951 9.461 9.940 38,172,624 +0.39(+4.06%)
Feb 27, 2007 9.437 9.822 9.274 9.553 55,246,416 -0.10(-1.02%)
Feb 26, 2007 9.721 9.831 9.599 9.651 12,581,342 -0.05(-0.49%)
Feb 23, 2007 9.822 9.884 9.619 9.698 32,812,736 -0.12(-1.26%)
Feb 22, 2007 10.01 10.11 9.748 9.822 23,469,862 -0.13(-1.30%)
Feb 21, 2007 9.984 10.13 9.799 9.951 22,263,320 -0.04(-0.35%)
Feb 20, 2007 10.05 10.06 9.881 9.986 21,352,214 -0.06(-0.60%)
Feb 16, 2007 10.02 10.12 9.836 10.05 22,072,474 +0.03(+0.26%)
Feb 15, 2007 10.02 10.09 9.932 10.02 37,737,016 +0.00(+0.02%)
Feb 14, 2007 9.665 10.09 9.655 10.02 52,839,212 +0.31(+3.18%)
Feb 13, 2007 9.645 9.742 9.540 9.709 78,942,136 +0.24(+2.56%)
Feb 12, 2007 9.457 9.530 9.146 9.467 88,606,680 -0.14(-1.47%)
Feb 09, 2007 10.95 10.95 9.240 9.608 304,139,936 -1.03(-9.71%)
Feb 08, 2007 10.39 10.71 10.30 10.64 40,473,568 +0.26(+2.54%)
Feb 07, 2007 10.25 10.45 10.23 10.38 22,785,184 +0.13(+1.22%)
Feb 06, 2007 10.27 10.34 10.19 10.25 11,451,895 +0.03(+0.27%)
Feb 05, 2007 10.25 10.29 10.19 10.23 10,685,272 -0.07(-0.64%)
Feb 02, 2007 10.43 10.45 10.26 10.29 12,174,310 -0.09(-0.86%)
Feb 01, 2007 10.40 10.48 10.35 10.38 17,254,936 +0.03(+0.33%)
Jan 31, 2007 10.30 10.40 10.27 10.35 14,734,031 +0.07(+0.72%)
Jan 30, 2007 10.17 10.35 10.13 10.27 12,392,113 +0.09(+0.92%)
Jan 29, 2007 10.11 10.29 10.08 10.18 13,051,990 +0.11(+1.12%)
Jan 26, 2007 10.13 10.19 9.877 10.06 18,870,126 +0.06(+0.60%)
Jan 25, 2007 10.41 10.41 9.921 10.00 23,489,270 -0.33(-3.19%)
Jan 24, 2007 10.10 10.49 10.08 10.33 34,118,472 +0.28(+2.78%)
Jan 23, 2007 10.08 10.12 9.926 10.05 23,089,246 +0.07(+0.74%)
Jan 22, 2007 9.830 10.02 9.692 9.980 22,678,440 +0.24(+2.46%)
Jan 19, 2007 9.506 9.771 9.460 9.741 32,378,208 +0.24(+2.48%)
Jan 18, 2007 10.20 10.20 9.441 9.505 46,140,752 -0.61(-6.01%)
Jan 17, 2007 9.924 10.22 9.810 10.11 49,494,052 +0.28(+2.87%)
Jan 16, 2007 9.766 9.967 9.704 9.831 19,438,354 +0.07(+0.71%)
Jan 12, 2007 9.808 9.947 9.724 9.761 19,658,314 -0.02(-0.24%)
Jan 11, 2007 9.757 10.02 9.603 9.785 40,621,288 +0.07(+0.73%)
Jan 10, 2007 9.796 9.877 9.553 9.714 37,844,840 -0.09(-0.95%)
Jan 09, 2007 9.376 9.808 9.330 9.807 39,842,804 +0.43(+4.61%)
Jan 08, 2007 9.183 9.483 9.182 9.375 17,258,170 +0.00(+0.02%)
Jan 05, 2007 9.366 9.478 9.182 9.373 31,952,306 -0.01(-0.08%)
Jan 04, 2007 8.987 9.446 8.839 9.380 29,141,358 +0.44(+4.91%)
Jan 03, 2007 9.233 9.245 8.869 8.941 28,346,702 -0.19(-2.11%)
Dec 29, 2006 9.163 9.239 9.113 9.134 11,738,704 -0.04(-0.47%)
Dec 28, 2006 9.255 9.255 9.048 9.178 24,138,364 -0.04(-0.41%)
Dec 27, 2006 8.801 9.227 8.764 9.216 21,550,610 +0.39(+4.45%)
Dec 26, 2006 8.950 8.973 8.753 8.824 11,027,072 -0.11(-1.26%)
Dec 22, 2006 8.876 8.996 8.827 8.936 14,226,184 +0.06(+0.67%)
Dec 21, 2006 8.886 8.936 8.708 8.877 33,515,742 -0.17(-1.85%)
Dec 20, 2006 9.033 9.223 8.927 9.044 30,417,984 +0.01(+0.11%)
Dec 19, 2006 8.574 9.044 8.393 9.033 34,453,804 +0.42(+4.84%)
Dec 18, 2006 8.903 8.903 8.584 8.616 28,097,630 -0.31(-3.42%)
Dec 15, 2006 8.933 8.934 8.843 8.921 15,726,004 +0.05(+0.62%)
Dec 14, 2006 8.882 8.948 8.792 8.866 25,997,236 -0.02(-0.18%)
Dec 13, 2006 8.994 9.056 8.814 8.882 20,391,510 +0.00(+0.02%)
Dec 12, 2006 9.155 9.191 8.743 8.880 50,271,456 -0.31(-3.38%)
Dec 11, 2006 9.284 9.482 9.176 9.191 32,441,824 -0.09(-1.00%)
Dec 08, 2006 9.245 9.349 9.175 9.284 17,225,824 +0.04(+0.42%)
Dec 07, 2006 9.210 9.361 9.146 9.245 23,465,548 +0.05(+0.55%)
Dec 06, 2006 9.385 9.460 9.135 9.194 32,425,650 -0.01(-0.12%)
Dec 05, 2006 9.274 9.483 9.182 9.205 22,927,510 -0.08(-0.83%)
Dec 04, 2006 9.367 9.413 9.205 9.282 21,864,374 -0.10(-1.08%)
Dec 01, 2006 9.284 9.502 9.190 9.383 37,964,524 -0.05(-0.57%)
Nov 30, 2006 9.207 9.462 8.952 9.437 44,161,120 +0.24(+2.57%)
Nov 29, 2006 9.495 9.523 8.982 9.200 52,829,020 -0.14(-1.54%)
Nov 28, 2006 9.043 9.367 8.857 9.344 66,326,320 +0.16(+1.78%)
Nov 27, 2006 9.831 10.07 9.181 9.181 79,405,264 -0.60(-6.15%)
Nov 24, 2006 9.451 9.817 9.321 9.783 23,455,844 +0.21(+2.15%)
Nov 22, 2006 9.437 9.639 9.351 9.577 45,984,408 +0.25(+2.64%)
Nov 21, 2006 8.995 9.351 8.950 9.330 64,148,296 +0.41(+4.58%)
Nov 20, 2006 8.716 8.923 8.692 8.921 24,695,810 +0.13(+1.48%)
Nov 17, 2006 8.658 8.846 8.538 8.791 30,746,844 +0.03(+0.29%)
Nov 16, 2006 8.927 9.015 8.709 8.766 38,435,712 -0.07(-0.82%)
Nov 15, 2006 8.830 9.242 8.811 8.839 61,034,364 +0.01(+0.11%)
Nov 14, 2006 8.978 9.018 8.754 8.829 41,537,784 -0.13(-1.40%)
Nov 13, 2006 8.691 9.088 8.652 8.954 123,099,512 +0.68(+8.24%)
Nov 10, 2006 8.221 8.393 8.139 8.273 29,955,422 +0.09(+1.13%)
Nov 09, 2006 8.468 8.565 8.180 8.180 67,910,240 -0.02(-0.27%)
Nov 08, 2006 8.532 8.532 8.166 8.202 69,192,264 -0.38(-4.39%)
Nov 07, 2006 8.879 8.919 8.570 8.579 77,227,240 -0.35(-3.95%)
Nov 06, 2006 8.347 9.009 8.346 8.931 105,410,048 +0.63(+7.59%)
Nov 03, 2006 8.130 8.324 8.047 8.302 45,798,952 +0.18(+2.18%)
Nov 02, 2006 7.774 8.169 7.651 8.124 67,428,272 +0.23(+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.