MasterCard (NY: MA )

329.73 -3.07 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 22.57 22.64 21.80 21.90 25,547,850 -0.89(-3.90%)
Oct 29, 2009 22.35 22.88 22.27 22.79 17,534,430 +0.74(+3.37%)
Oct 28, 2009 22.19 22.89 21.95 22.05 30,072,670 -0.00(-0.02%)
Oct 27, 2009 22.11 22.32 21.92 22.05 19,652,690 -0.02(-0.09%)
Oct 26, 2009 23.07 23.14 22.07 22.07 18,326,750 -0.92(-4.01%)
Oct 23, 2009 23.10 23.19 22.94 23.00 15,650,100 +0.07(+0.30%)
Oct 22, 2009 22.65 22.95 22.35 22.93 11,033,100 +0.36(+1.60%)
Oct 21, 2009 22.33 23.22 22.33 22.57 14,612,930 +0.07(+0.30%)
Oct 20, 2009 22.39 22.53 22.31 22.50 8,453,210 -0.06(-0.27%)
Oct 19, 2009 22.40 22.61 22.19 22.56 9,324,610 +0.17(+0.77%)
Oct 16, 2009 22.38 22.59 22.18 22.39 13,006,490 -0.15(-0.66%)
Oct 15, 2009 21.75 22.72 21.69 22.54 24,367,770 +0.59(+2.68%)
Oct 14, 2009 22.10 22.20 21.65 21.95 18,603,940 +0.21(+0.98%)
Oct 13, 2009 21.58 21.83 21.41 21.74 11,628,210 +0.14(+0.63%)
Oct 12, 2009 21.87 22.00 21.43 21.60 13,796,260 +0.16(+0.74%)
Oct 09, 2009 21.10 21.48 21.02 21.44 13,851,120 +0.35(+1.64%)
Oct 08, 2009 21.09 21.55 21.00 21.10 23,424,030 +0.01(+0.03%)
Oct 07, 2009 20.11 21.15 20.08 21.09 32,570,690 +1.02(+5.06%)
Oct 06, 2009 20.29 20.39 19.99 20.07 18,786,470 +0.02(+0.11%)
Oct 05, 2009 20.05 20.17 19.79 20.05 20,025,770 +0.08(+0.42%)
Oct 02, 2009 19.72 20.00 19.70 19.97 18,823,950 +0.03(+0.14%)
Oct 01, 2009 20.21 20.39 19.92 19.94 18,070,350 -0.27(-1.36%)
Sep 30, 2009 20.86 20.86 20.11 20.21 24,554,310 -0.46(-2.22%)
Sep 29, 2009 20.95 21.29 20.59 20.67 22,335,250 -0.21(-1.02%)
Sep 28, 2009 20.54 20.96 20.42 20.89 19,453,690 +0.42(+2.03%)
Sep 25, 2009 21.43 21.43 20.41 20.47 41,695,600 -1.02(-4.76%)
Sep 24, 2009 21.96 21.97 21.42 21.49 15,566,780 -0.45(-2.03%)
Sep 23, 2009 22.58 22.58 21.91 21.94 14,096,550 -0.52(-2.31%)
Sep 22, 2009 22.48 22.50 22.19 22.46 11,803,610 +0.20(+0.88%)
Sep 21, 2009 22.29 22.58 22.17 22.26 13,175,270 -0.09(-0.42%)
Sep 18, 2009 22.18 22.36 21.75 22.36 53,836,888 +0.34(+1.53%)
Sep 17, 2009 21.98 22.15 21.83 22.02 13,214,820 +0.26(+1.19%)
Sep 16, 2009 21.50 22.14 21.41 21.76 19,988,900 +0.36(+1.67%)
Sep 15, 2009 20.90 21.56 20.84 21.40 22,632,370 +0.60(+2.90%)
Sep 14, 2009 20.75 20.85 20.63 20.80 13,927,580 -0.08(-0.39%)
Sep 11, 2009 21.29 21.29 20.84 20.88 11,868,020 -0.28(-1.32%)
Sep 10, 2009 21.00 21.21 20.93 21.16 9,052,620 +0.13(+0.61%)
Sep 09, 2009 20.94 21.17 20.73 21.03 18,795,270 +0.29(+1.38%)
Sep 08, 2009 20.81 20.93 20.60 20.75 9,940,960 +0.14(+0.68%)
Sep 04, 2009 20.34 20.69 20.31 20.61 8,490,270 +0.27(+1.30%)
Sep 03, 2009 20.25 20.48 20.11 20.34 15,114,050 +0.29(+1.47%)
Sep 02, 2009 20.00 20.25 19.91 20.05 8,921,720 -0.02(-0.11%)
Sep 01, 2009 20.17 20.72 20.07 20.07 16,627,580 -0.20(-0.97%)
Aug 31, 2009 20.21 20.32 19.96 20.26 14,092,230 -0.09(-0.46%)
Aug 28, 2009 20.78 20.82 20.33 20.36 10,354,710 -0.30(-1.47%)
Aug 27, 2009 20.65 20.69 20.30 20.66 8,973,900 -0.01(-0.04%)
Aug 26, 2009 20.82 20.82 20.42 20.67 12,915,780 -0.22(-1.07%)
Aug 25, 2009 20.69 21.11 20.63 20.89 14,855,140 +0.47(+2.30%)
Aug 24, 2009 20.80 20.98 20.32 20.42 11,757,570 -0.30(-1.46%)
Aug 21, 2009 20.50 20.81 20.22 20.73 15,444,820 +0.42(+2.08%)
Aug 20, 2009 19.64 20.32 19.63 20.30 10,719,370 +0.57(+2.90%)
Aug 19, 2009 19.69 19.82 19.54 19.73 9,424,020 -0.09(-0.44%)
Aug 18, 2009 19.68 19.92 19.68 19.82 6,729,750 +0.02(+0.10%)
Aug 17, 2009 19.60 19.99 19.59 19.80 12,903,750 -0.46(-2.29%)
Aug 14, 2009 20.39 20.62 20.16 20.26 11,572,220 -0.14(-0.67%)
Aug 13, 2009 20.46 20.69 20.35 20.40 14,862,800 -0.04(-0.17%)
Aug 12, 2009 20.12 20.55 20.03 20.43 11,992,590 +0.16(+0.80%)
Aug 11, 2009 20.20 20.45 20.14 20.27 13,146,400 +0.03(+0.17%)
Aug 10, 2009 20.48 20.49 20.10 20.23 7,847,520 -0.20(-0.98%)
Aug 07, 2009 20.38 20.60 20.31 20.43 11,738,370 +0.29(+1.42%)
Aug 06, 2009 20.27 20.44 20.06 20.15 16,210,350 -0.15(-0.74%)
Aug 05, 2009 20.31 20.40 20.00 20.30 12,488,150 -0.01(-0.06%)
Aug 04, 2009 19.85 20.31 19.75 20.31 15,903,410 +0.25(+1.26%)
Aug 03, 2009 19.62 20.09 19.55 20.06 17,598,760 +0.66(+3.38%)
Jul 31, 2009 19.43 19.79 19.25 19.40 30,838,460 -0.01(-0.04%)
Jul 30, 2009 20.60 20.93 19.39 19.41 68,012,440 +0.56(+2.95%)
Jul 29, 2009 18.55 18.87 18.44 18.86 18,069,500 +0.16(+0.86%)
Jul 28, 2009 18.89 18.89 18.56 18.69 15,161,470 -0.27(-1.42%)
Jul 27, 2009 18.96 19.30 18.84 18.96 25,342,400 +0.42(+2.24%)
Jul 24, 2009 18.41 18.91 18.39 18.55 201,940,000 -0.04(-0.22%)
Jul 23, 2009 18.26 18.66 18.09 18.59 15,083,060 +0.44(+2.42%)
Jul 22, 2009 17.90 18.25 17.80 18.15 12,906,050 +0.05(+0.30%)
Jul 21, 2009 18.21 18.30 17.94 18.09 14,493,560 -0.05(-0.26%)
Jul 20, 2009 18.05 18.54 18.01 18.14 30,596,540 +0.16(+0.88%)
Jul 17, 2009 17.90 18.12 17.83 17.98 17,016,580 +0.16(+0.88%)
Jul 16, 2009 17.15 18.08 17.15 17.83 28,440,890 +0.59(+3.42%)
Jul 15, 2009 16.73 17.27 16.67 17.24 21,319,330 +0.64(+3.88%)
Jul 14, 2009 16.53 16.62 16.35 16.59 7,922,560 +0.04(+0.25%)
Jul 13, 2009 16.18 16.55 16.16 16.55 15,274,300 +0.50(+3.09%)
Jul 10, 2009 16.06 16.24 15.86 16.06 13,305,540 -0.22(-1.38%)
Jul 09, 2009 16.18 16.29 15.94 16.28 14,410,250 +0.21(+1.31%)
Jul 08, 2009 16.09 16.44 15.99 16.07 24,465,060 -0.03(-0.19%)
Jul 07, 2009 16.69 16.72 16.08 16.10 23,853,610 -0.58(-3.48%)
Jul 06, 2009 16.50 16.74 16.50 16.68 14,976,080 +0.05(+0.32%)
Jul 02, 2009 16.25 16.81 16.25 16.63 18,843,890 +0.04(+0.27%)
Jul 01, 2009 16.75 16.93 16.54 16.58 14,435,880 -0.15(-0.88%)
Jun 30, 2009 16.90 16.90 16.55 16.73 11,260,100 -0.08(-0.50%)
Jun 29, 2009 16.95 16.95 16.55 16.82 14,672,540 -0.08(-0.45%)
Jun 26, 2009 16.40 16.89 16.33 16.89 20,766,640 +0.46(+2.82%)
Jun 25, 2009 16.53 16.56 16.21 16.43 36,043,380 +0.32(+2.00%)
Jun 24, 2009 16.13 16.26 15.97 16.11 17,092,920 +0.09(+0.58%)
Jun 23, 2009 15.70 16.09 15.55 16.01 21,098,450 +0.34(+2.14%)
Jun 22, 2009 16.11 16.32 15.68 15.68 20,447,830 -0.46(-2.83%)
Jun 19, 2009 16.37 16.37 16.02 16.14 32,145,530 -0.20(-1.25%)
Jun 18, 2009 16.32 16.52 16.21 16.34 15,874,790 -0.09(-0.53%)
Jun 17, 2009 16.29 16.69 16.29 16.43 25,634,230 +0.07(+0.43%)
Jun 16, 2009 16.77 16.82 16.26 16.36 26,839,650 -0.29(-1.75%)
Jun 15, 2009 16.52 16.84 16.41 16.65 17,310,580 -0.06(-0.35%)
Jun 12, 2009 16.90 17.00 16.58 16.71 25,407,320 -0.29(-1.70%)
Jun 11, 2009 17.49 17.54 16.91 17.00 48,559,080 -0.36(-2.10%)
Jun 10, 2009 16.99 17.59 16.93 17.36 58,820,220 +0.54(+3.22%)
Jun 09, 2009 16.60 16.98 16.44 16.82 27,551,570 +0.22(+1.33%)
Jun 08, 2009 16.73 16.83 16.59 16.60 15,602,780 -0.17(-1.02%)
Jun 05, 2009 17.07 17.13 16.61 16.77 29,599,500 -0.07(-0.43%)
Jun 04, 2009 16.77 17.19 16.53 16.84 46,801,880 +0.09(+0.53%)
Jun 03, 2009 16.78 16.86 16.39 16.75 24,354,990 -0.09(-0.52%)
Jun 02, 2009 17.31 17.41 16.82 16.84 23,957,500 -0.53(-3.07%)
Jun 01, 2009 17.75 17.90 17.17 17.37 23,506,440 -0.26(-1.47%)
May 29, 2009 17.17 17.63 17.01 17.63 15,029,410 +0.42(+2.45%)
May 28, 2009 16.88 17.25 16.80 17.21 16,547,580 +0.47(+2.83%)
May 27, 2009 16.90 17.21 16.67 16.74 19,870,340 -0.12(-0.73%)
May 26, 2009 16.70 17.01 16.53 16.86 22,915,070 +0.03(+0.15%)
May 22, 2009 16.84 17.17 16.74 16.84 22,558,690 -0.33(-1.94%)
May 21, 2009 16.88 17.28 16.80 17.17 20,219,810 +0.21(+1.21%)
May 20, 2009 16.89 17.65 16.82 16.96 58,523,160 +0.29(+1.74%)
May 19, 2009 17.23 17.23 16.64 16.67 32,261,280 -0.67(-3.85%)
May 18, 2009 17.47 17.50 17.13 17.34 26,281,540 +0.03(+0.16%)
May 15, 2009 17.28 17.39 17.00 17.31 19,525,010 -0.02(-0.13%)
May 14, 2009 17.00 17.38 16.92 17.34 26,906,570 +0.26(+1.52%)
May 13, 2009 17.40 17.63 17.05 17.08 37,405,228 -0.74(-4.18%)
May 12, 2009 18.25 18.30 17.72 17.82 20,497,640 -0.28(-1.54%)
May 11, 2009 18.16 18.46 17.93 18.10 20,228,060 -0.41(-2.22%)
May 08, 2009 18.28 18.51 18.13 18.51 21,537,150 +0.43(+2.38%)
May 07, 2009 18.50 18.68 18.02 18.08 28,136,960 -0.27(-1.44%)
May 06, 2009 18.45 18.54 17.99 18.34 32,738,940 +0.00(+0.01%)
May 05, 2009 17.61 18.34 17.55 18.34 43,758,820 +0.44(+2.47%)
May 04, 2009 17.68 17.92 17.17 17.90 43,894,928 +0.61(+3.52%)
May 01, 2009 17.55 17.60 16.36 17.29 109,212,192 -1.05(-5.75%)
Apr 30, 2009 18.04 18.88 18.04 18.34 69,870,656 +0.52(+2.94%)
Apr 29, 2009 17.04 17.82 16.82 17.82 45,921,428 +1.07(+6.37%)
Apr 28, 2009 16.44 17.08 16.27 16.75 25,514,070 +0.20(+1.20%)
Apr 27, 2009 16.82 17.20 16.54 16.55 32,182,270 -0.75(-4.36%)
Apr 24, 2009 16.85 17.31 16.46 17.31 39,017,900 +0.78(+4.74%)
Apr 23, 2009 16.22 16.54 15.88 16.52 32,294,500 +0.45(+2.79%)
Apr 22, 2009 16.11 16.50 15.96 16.08 31,614,220 -0.30(-1.82%)
Apr 21, 2009 15.05 16.44 14.93 16.38 45,719,640 +1.19(+7.84%)
Apr 20, 2009 15.98 16.17 15.19 15.19 36,135,220 -1.12(-6.87%)
Apr 17, 2009 16.22 16.50 15.77 16.31 40,542,148 +0.14(+0.84%)
Apr 16, 2009 16.10 16.34 15.79 16.17 39,333,428 -0.38(-2.27%)
Apr 15, 2009 16.72 16.72 16.10 16.55 34,966,520 -0.06(-0.39%)
Apr 14, 2009 17.50 17.50 16.60 16.61 33,817,480 -1.00(-5.66%)
Apr 13, 2009 17.01 17.66 16.90 17.61 26,996,820 +0.36(+2.09%)
Apr 09, 2009 17.09 17.26 16.78 17.25 27,687,190 +0.51(+3.07%)
Apr 08, 2009 16.80 16.80 16.38 16.73 17,511,080 +0.16(+0.95%)
Apr 07, 2009 16.96 17.10 16.58 16.58 26,151,810 -0.58(-3.36%)
Apr 06, 2009 17.16 17.75 16.83 17.15 43,604,400 -0.25(-1.45%)
Apr 03, 2009 16.50 17.41 16.40 17.41 36,302,640 +0.84(+5.06%)
Apr 02, 2009 16.30 16.76 16.21 16.57 39,609,760 +0.56(+3.49%)
Apr 01, 2009 16.34 16.38 15.71 16.01 50,888,788 -0.74(-4.42%)
Mar 31, 2009 16.40 16.84 16.30 16.75 31,896,720 +0.44(+2.72%)
Mar 30, 2009 16.43 16.72 16.21 16.30 22,329,980 -0.68(-4.02%)
Mar 26, 2009 16.70 17.14 16.49 16.99 36,506,700 +0.54(+3.25%)
Mar 25, 2009 16.18 16.50 15.98 16.45 31,787,920 +0.16(+1.01%)
Mar 24, 2009 16.01 16.76 15.91 16.29 31,563,250 -0.00(-0.01%)
Mar 23, 2009 15.73 16.29 15.71 16.29 23,468,320 +0.74(+4.73%)
Mar 20, 2009 15.53 15.70 15.28 15.55 24,710,920 -0.36(-2.26%)
Mar 19, 2009 16.35 16.53 15.33 15.91 33,657,508 -0.06(-0.39%)
Mar 18, 2009 16.00 16.12 15.76 15.97 28,080,480 -0.26(-1.62%)
Mar 17, 2009 15.34 16.25 15.25 16.24 29,736,770 +0.87(+5.65%)
Mar 16, 2009 16.00 16.18 15.33 15.37 22,054,720 -0.46(-2.92%)
Mar 13, 2009 15.80 16.02 15.45 15.83 0 +0.12(+0.79%)
Mar 12, 2009 14.79 15.80 14.54 15.71 33,672,440 +0.92(+6.24%)
Mar 11, 2009 15.02 15.02 14.28 14.78 24,504,980 -0.06(-0.43%)
Mar 10, 2009 14.41 14.90 14.35 14.85 39,086,228 +0.60(+4.24%)
Mar 09, 2009 14.03 14.60 13.96 14.24 22,718,820 +0.00(+0.00%)
Mar 06, 2009 14.80 14.83 13.92 14.24 0 -0.45(-3.05%)
Mar 05, 2009 14.78 15.41 14.52 14.69 38,804,080 -0.36(-2.37%)
Mar 04, 2009 15.41 15.58 14.64 15.05 39,552,540 -0.05(-0.34%)
Mar 02, 2009 15.48 15.87 14.91 15.10 41,410,808 -0.70(-4.45%)
Feb 27, 2009 15.24 16.25 15.18 15.80 0 +0.23(+1.50%)
Feb 26, 2009 16.45 16.45 15.50 15.57 46,943,520 -0.69(-4.23%)
Feb 25, 2009 15.97 16.60 15.74 16.26 52,825,388 +0.13(+0.81%)
Feb 24, 2009 15.30 16.18 15.14 16.13 45,904,340 +0.87(+5.70%)
Feb 23, 2009 16.05 16.24 15.12 15.26 29,355,580 -0.54(-3.44%)
Feb 20, 2009 15.14 15.94 15.04 15.80 33,077,090 +0.35(+2.24%)
Feb 19, 2009 16.07 16.20 15.42 15.46 29,852,840 -0.45(-2.82%)
Feb 18, 2009 15.70 16.05 15.37 15.90 31,372,250 +0.39(+2.55%)
Feb 17, 2009 15.80 15.95 15.27 15.51 46,498,208 -0.68(-4.21%)
Feb 13, 2009 16.35 16.89 16.19 16.19 44,524,848 +0.01(+0.06%)
Feb 12, 2009 16.12 16.21 15.52 16.18 39,539,800 -0.22(-1.33%)
Feb 11, 2009 16.00 16.40 15.67 16.40 27,056,010 +0.60(+3.80%)
Feb 10, 2009 16.15 16.58 15.71 15.80 27,107,770 -0.41(-2.50%)
Feb 09, 2009 16.22 16.33 15.75 16.20 33,237,830 -0.05(-0.30%)
Feb 06, 2009 16.06 16.46 15.66 16.25 64,298,140 +0.27(+1.66%)
Feb 05, 2009 14.72 16.04 14.57 15.98 94,884,048 +1.97(+14.05%)
Feb 04, 2009 14.15 14.35 13.90 14.02 29,361,000 +0.04(+0.32%)
Feb 03, 2009 13.80 14.17 13.66 13.97 28,903,180 +0.27(+1.99%)
Feb 02, 2009 13.36 13.86 13.03 13.70 19,961,410 +0.12(+0.88%)
Jan 30, 2009 13.24 13.96 13.21 13.58 0 +0.67(+5.18%)
Jan 29, 2009 13.08 13.21 12.85 12.91 17,776,390 -0.46(-3.42%)
Jan 28, 2009 13.26 13.51 13.13 13.37 27,341,550 +0.69(+5.44%)
Jan 27, 2009 12.60 12.95 12.55 12.68 21,767,220 +0.36(+2.96%)
Jan 26, 2009 12.44 12.87 12.16 12.31 23,855,340 -0.23(-1.86%)
Jan 23, 2009 12.19 12.76 12.01 12.54 34,385,528 -0.34(-2.64%)
Jan 22, 2009 12.80 13.15 12.54 12.88 22,510,630 -0.33(-2.46%)
Jan 21, 2009 12.10 13.24 12.10 13.21 53,004,160 +1.29(+10.84%)
Jan 20, 2009 12.62 12.74 11.71 11.92 55,608,148 -0.90(-7.05%)
Jan 16, 2009 12.99 13.10 12.02 12.82 71,318,360 -0.21(-1.60%)
Jan 15, 2009 14.40 14.47 12.86 13.03 80,479,272 -1.50(-10.32%)
Jan 14, 2009 14.76 14.85 13.91 14.53 48,443,488 -0.51(-3.42%)
Jan 13, 2009 14.64 15.13 14.55 15.04 19,306,470 +0.24(+1.62%)
Jan 12, 2009 14.77 15.16 14.59 14.80 20,686,920 -0.20(-1.33%)
Jan 09, 2009 15.35 15.37 14.73 15.00 20,019,720 -0.27(-1.79%)
Jan 08, 2009 15.10 15.30 14.84 15.28 22,840,380 +0.07(+0.47%)
Jan 07, 2009 15.81 16.06 14.91 15.21 39,536,060 -1.00(-6.14%)
Jan 06, 2009 15.63 16.50 15.53 16.20 43,356,168 +0.88(+5.72%)
Jan 05, 2009 14.96 15.68 14.90 15.33 24,719,860 +0.35(+2.32%)
Jan 02, 2009 14.41 15.07 14.27 14.98 0 +0.69(+4.79%)
Jan 01, 2009 13.95 14.49 13.75 14.29 0 +0.00(+0.00%)
Dec 31, 2008 13.95 14.49 13.75 14.29 19,306,350 +0.38(+2.76%)
Dec 30, 2008 13.94 13.99 13.51 13.91 18,062,790 -0.02(-0.18%)
Dec 29, 2008 14.00 14.18 13.60 13.93 17,810,070 -0.16(-1.13%)
Dec 26, 2008 14.28 14.28 13.92 14.09 7,066,140 -0.13(-0.91%)
Dec 24, 2008 14.14 14.30 14.00 14.22 3,132,990 +0.06(+0.43%)
Dec 23, 2008 14.46 14.50 14.01 14.16 15,015,830 -0.36(-2.47%)
Dec 22, 2008 15.30 15.30 14.24 14.52 19,528,940 -0.71(-4.69%)
Dec 19, 2008 15.07 15.35 14.70 15.23 28,098,770 +0.35(+2.37%)
Dec 18, 2008 14.91 15.80 14.85 14.88 37,305,848 +0.01(+0.09%)
Dec 17, 2008 14.72 15.18 14.61 14.87 23,282,510 +0.06(+0.39%)
Dec 16, 2008 14.04 14.82 14.04 14.81 26,866,220 +0.88(+6.32%)
Dec 15, 2008 13.79 14.14 13.50 13.93 16,823,580 +0.05(+0.35%)
Dec 12, 2008 13.21 13.97 13.21 13.88 18,185,680 +0.04(+0.33%)
Dec 11, 2008 14.24 14.62 13.77 13.84 27,577,310 -0.66(-4.58%)
Dec 10, 2008 14.18 14.52 13.82 14.50 24,044,890 +0.18(+1.25%)
Dec 09, 2008 14.50 15.04 14.23 14.32 25,476,220 -0.41(-2.78%)
Dec 08, 2008 14.39 15.15 14.11 14.73 46,681,940 +0.72(+5.12%)
Dec 05, 2008 13.08 14.03 12.77 14.01 39,851,300 +0.69(+5.14%)
Dec 04, 2008 13.46 14.06 13.18 13.33 28,069,720 -0.47(-3.39%)
Dec 03, 2008 13.36 13.86 12.90 13.79 31,613,840 +0.40(+2.96%)
Dec 02, 2008 13.24 13.52 12.81 13.40 24,864,670 +0.30(+2.27%)
Dec 01, 2008 14.10 14.16 13.01 13.10 38,444,228 -1.43(-9.85%)
Nov 28, 2008 14.48 14.88 14.26 14.53 11,341,420 -0.03(-0.18%)
Nov 26, 2008 13.64 14.73 13.57 14.56 30,091,410 +0.65(+4.67%)
Nov 25, 2008 13.50 13.99 13.04 13.91 42,356,728 +0.76(+5.77%)
Nov 24, 2008 12.83 13.53 12.23 13.15 52,096,648 +0.49(+3.90%)
Nov 21, 2008 12.40 12.74 11.30 12.65 71,536,952 +0.54(+4.50%)
Nov 20, 2008 12.52 13.04 12.03 12.11 56,998,308 -0.85(-6.52%)
Nov 19, 2008 13.82 14.53 12.89 12.95 54,452,060 -1.19(-8.39%)
Nov 18, 2008 13.54 14.27 13.49 14.14 38,761,568 +0.57(+4.17%)
Nov 17, 2008 14.14 14.56 13.50 13.57 37,137,200 -0.79(-5.53%)
Nov 14, 2008 14.45 15.12 14.16 14.37 36,797,960 -0.33(-2.25%)
Nov 13, 2008 13.80 14.88 12.81 14.70 44,354,588 +1.05(+7.71%)
Nov 12, 2008 13.87 14.58 13.65 13.65 46,688,200 -0.50(-3.55%)
Nov 11, 2008 13.88 14.77 13.74 14.15 31,528,230 -0.13(-0.95%)
Nov 10, 2008 15.05 15.36 14.03 14.29 25,293,560 -0.49(-3.30%)
Nov 07, 2008 14.40 15.17 14.20 14.77 30,614,290 +0.44(+3.09%)
Nov 06, 2008 15.28 15.57 13.86 14.33 92,731,160 -1.26(-8.06%)
Nov 05, 2008 16.79 16.90 15.42 15.59 70,609,496 -1.44(-8.44%)
Nov 04, 2008 15.90 17.20 15.56 17.02 118,329,488 +2.64(+18.31%)
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.