Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 31.18 31.45 30.55 30.88 11,035,095 -0.00(-0.01%)
Aug 30, 2011 30.47 31.08 30.07 30.88 11,969,118 +0.22(+0.72%)
Aug 29, 2011 30.86 31.28 30.14 30.66 16,141,392 +0.19(+0.63%)
Aug 26, 2011 30.05 30.63 29.35 30.47 11,230,994 +0.23(+0.77%)
Aug 25, 2011 30.54 30.86 30.06 30.24 8,821,713 -0.22(-0.72%)
Aug 24, 2011 30.19 30.89 29.87 30.46 12,497,946 +0.26(+0.87%)
Aug 23, 2011 28.92 30.21 28.50 30.20 11,443,302 +1.54(+5.36%)
Aug 22, 2011 28.84 28.91 28.23 28.66 10,990,628 +0.55(+1.95%)
Aug 19, 2011 28.22 29.06 28.10 28.11 16,674,341 -0.44(-1.56%)
Aug 18, 2011 29.74 29.97 28.35 28.56 22,675,950 -2.00(-6.53%)
Aug 17, 2011 31.58 31.62 30.26 30.56 15,684,758 -0.82(-2.62%)
Aug 16, 2011 31.27 31.66 30.76 31.38 15,724,538 +0.00(+0.00%)
Aug 15, 2011 31.01 31.71 30.54 31.38 15,923,479 +0.65(+2.11%)
Aug 12, 2011 30.82 31.16 29.80 30.73 13,878,782 +0.06(+0.21%)
Aug 11, 2011 28.96 30.91 28.65 30.67 27,219,992 +2.22(+7.80%)
Aug 10, 2011 29.41 30.09 28.44 28.45 31,824,304 -1.79(-5.92%)
Aug 09, 2011 28.86 30.24 27.59 30.24 28,589,502 +2.89(+10.57%)
Aug 08, 2011 29.49 30.19 27.32 27.35 30,628,690 -3.24(-10.59%)
Aug 05, 2011 30.79 31.00 29.35 30.59 25,375,434 +0.37(+1.22%)
Aug 04, 2011 31.27 31.44 30.22 30.22 26,203,560 -1.49(-4.69%)
Aug 03, 2011 29.24 31.89 29.18 31.70 55,413,480 +3.74(+13.39%)
Aug 02, 2011 28.37 28.98 27.96 27.96 12,410,198 -0.53(-1.85%)
Aug 01, 2011 28.87 29.19 28.20 28.49 7,522,475 +0.08(+0.29%)
Jul 29, 2011 28.29 28.74 28.06 28.40 9,580,443 -0.34(-1.19%)
Jul 28, 2011 28.47 29.23 28.35 28.75 12,154,127 +0.36(+1.26%)
Jul 27, 2011 29.17 29.36 28.38 28.39 11,391,255 -0.91(-3.09%)
Jul 26, 2011 29.63 29.85 29.26 29.29 5,773,756 -0.34(-1.13%)
Jul 25, 2011 29.06 29.85 29.01 29.63 7,486,464 +0.21(+0.70%)
Jul 22, 2011 29.37 29.43 29.29 29.42 7,261,782 +0.34(+1.17%)
Jul 21, 2011 29.03 29.50 28.90 29.09 8,815,595 +0.21(+0.73%)
Jul 20, 2011 29.27 29.30 28.71 28.87 6,321,587 -0.29(-1.00%)
Jul 19, 2011 28.98 29.30 28.88 29.17 11,484,736 +0.36(+1.25%)
Jul 18, 2011 28.72 28.99 28.47 28.81 12,568,174 +0.00(+0.00%)
Jul 15, 2011 28.63 28.97 28.61 28.81 10,689,995 +0.18(+0.61%)
Jul 14, 2011 28.52 29.13 28.52 28.63 10,300,568 -0.02(-0.07%)
Jul 13, 2011 28.66 29.03 28.63 28.65 13,255,929 +0.19(+0.65%)
Jul 12, 2011 28.86 28.99 28.45 28.47 14,779,090 -0.33(-1.15%)
Jul 11, 2011 29.34 29.35 28.76 28.80 11,339,219 -0.73(-2.48%)
Jul 08, 2011 29.42 29.73 29.33 29.53 11,161,544 -0.35(-1.17%)
Jul 07, 2011 29.27 30.19 29.27 29.88 23,051,488 +0.57(+1.96%)
Jul 06, 2011 29.32 29.74 29.23 29.31 11,729,810 -0.29(-0.96%)
Jul 05, 2011 29.26 29.76 29.22 29.59 11,089,814 +0.14(+0.47%)
Jul 01, 2011 28.14 29.56 28.06 29.45 25,793,908 +1.23(+4.36%)
Jun 30, 2011 28.73 29.01 28.06 28.22 40,237,444 -0.78(-2.70%)
Jun 29, 2011 26.12 29.02 25.78 29.01 47,595,388 +2.95(+11.31%)
Jun 28, 2011 25.73 26.13 25.66 26.06 11,049,349 +0.53(+2.07%)
Jun 27, 2011 25.58 25.68 25.33 25.53 8,646,488 -0.15(-0.58%)
Jun 24, 2011 25.57 25.68 25.32 25.68 13,341,930 +0.10(+0.39%)
Jun 23, 2011 25.19 25.58 25.02 25.58 7,108,840 +0.19(+0.73%)
Jun 22, 2011 25.58 25.88 25.40 25.40 5,794,466 -0.27(-1.05%)
Jun 21, 2011 25.39 25.80 25.30 25.67 6,519,216 +0.38(+1.51%)
Jun 20, 2011 25.25 25.34 25.24 25.28 6,516,162 +0.36(+1.45%)
Jun 17, 2011 25.13 25.51 24.81 24.92 13,407,176 -0.06(-0.22%)
Jun 16, 2011 25.33 25.33 24.83 24.98 9,336,250 -0.36(-1.40%)
Jun 15, 2011 25.39 25.82 25.33 25.33 11,494,421 -0.34(-1.33%)
Jun 14, 2011 25.19 25.75 25.15 25.67 9,529,713 +0.63(+2.51%)
Jun 13, 2011 25.01 25.21 24.94 25.05 9,883,894 +0.04(+0.15%)
Jun 10, 2011 25.33 25.44 24.83 25.01 10,910,754 -0.44(-1.72%)
Jun 09, 2011 25.15 25.58 25.12 25.45 8,879,338 +0.16(+0.63%)
Jun 08, 2011 25.53 25.54 24.20 25.29 32,871,882 -0.39(-1.53%)
Jun 07, 2011 25.57 25.96 25.57 25.68 11,286,769 +0.21(+0.84%)
Jun 06, 2011 25.92 26.01 25.39 25.47 9,879,783 -0.48(-1.86%)
Jun 03, 2011 26.13 26.48 25.80 25.95 7,490,247 +0.65(+2.58%)
May 24, 2011 25.58 25.59 25.14 25.30 8,420,589 -0.18(-0.69%)
May 23, 2011 25.71 25.81 25.28 25.47 9,796,013 -0.53(-2.02%)
May 20, 2011 26.67 26.67 25.97 26.00 10,525,910 -0.61(-2.28%)
May 19, 2011 26.46 26.67 26.32 26.61 6,749,065 +0.25(+0.96%)
May 18, 2011 26.23 26.50 26.03 26.35 7,564,109 -0.07(-0.25%)
May 17, 2011 26.25 26.43 25.90 26.42 11,959,160 +0.27(+1.04%)
May 16, 2011 26.06 26.43 25.93 26.15 6,480,363 -0.08(-0.30%)
May 13, 2011 26.44 26.48 26.17 26.23 6,233,890 -0.20(-0.74%)
May 12, 2011 25.95 26.48 25.95 26.42 7,735,620 +0.37(+1.43%)
May 11, 2011 26.32 26.41 25.95 26.05 7,216,537 -0.28(-1.06%)
May 10, 2011 26.22 26.38 26.12 26.33 5,608,615 +0.22(+0.84%)
May 09, 2011 25.71 26.16 25.58 26.11 5,446,723 +0.42(+1.65%)
May 06, 2011 25.76 26.01 25.65 25.69 6,738,164 -0.02(-0.09%)
May 05, 2011 26.28 26.41 25.58 25.71 11,501,308 -0.74(-2.79%)
May 04, 2011 26.19 26.52 26.06 26.45 11,638,323 +0.00(+0.00%)
May 03, 2011 26.41 26.86 26.25 26.45 15,855,712 +0.66(+2.58%)
May 02, 2011 25.81 25.86 25.75 25.78 8,832,146 -0.06(-0.22%)
Apr 29, 2011 25.73 25.84 23.76 25.84 8,013,515 +0.11(+0.43%)
Apr 28, 2011 25.79 25.84 25.67 25.73 4,912,191 -0.06(-0.24%)
Apr 27, 2011 25.86 25.87 25.44 25.79 5,890,268 -0.09(-0.36%)
Apr 26, 2011 25.39 26.05 25.39 25.88 6,936,197 +0.46(+1.82%)
Apr 25, 2011 25.52 25.66 25.35 25.42 6,049,854 -0.17(-0.68%)
Apr 21, 2011 25.29 25.60 25.19 25.60 7,634,031 +0.31(+1.21%)
Apr 20, 2011 25.22 25.64 25.15 25.29 7,865,076 +0.28(+1.11%)
Apr 19, 2011 24.90 25.18 24.87 25.01 6,377,951 +0.19(+0.76%)
Apr 18, 2011 24.96 24.96 24.68 24.82 7,207,761 -0.24(-0.95%)
Apr 15, 2011 25.20 25.24 24.74 25.06 13,252,512 -0.12(-0.48%)
Apr 14, 2011 25.10 25.28 25.01 25.18 6,659,839 -0.08(-0.33%)
Apr 13, 2011 24.82 25.28 24.77 25.27 13,589,407 +0.64(+2.59%)
Apr 12, 2011 24.40 25.03 24.40 24.63 10,326,745 -0.34(-1.37%)
Apr 11, 2011 24.62 25.05 24.55 24.97 8,070,732 +0.33(+1.35%)
Apr 08, 2011 25.01 25.01 24.63 24.64 9,249,833 -0.20(-0.80%)
Apr 07, 2011 24.87 24.91 24.62 24.84 7,963,762 -0.03(-0.12%)
Apr 06, 2011 24.72 24.88 24.53 24.87 10,625,620 +0.24(+0.98%)
Apr 05, 2011 24.35 24.78 24.29 24.62 14,952,143 +0.16(+0.64%)
Apr 04, 2011 23.87 24.48 23.87 24.47 9,627,078 +0.72(+3.04%)
Apr 01, 2011 23.60 23.89 23.60 23.75 8,506,818 +0.17(+0.73%)
Mar 31, 2011 23.70 23.95 23.52 23.58 8,822,335 -0.18(-0.76%)
Mar 30, 2011 23.76 23.76 23.76 23.76 20,508,256 +0.18(+0.78%)
Mar 29, 2011 23.54 23.69 23.36 23.57 7,986,605 -0.06(-0.26%)
Mar 28, 2011 23.49 23.81 23.21 23.64 14,185,508 +0.44(+1.89%)
Mar 25, 2011 23.60 23.72 23.17 23.20 12,359,505 -0.43(-1.83%)
Mar 24, 2011 23.20 23.70 22.99 23.63 9,202,887 +0.51(+2.21%)
Mar 23, 2011 23.10 23.26 23.02 23.12 7,054,075 +0.01(+0.04%)
Mar 22, 2011 23.19 23.35 23.08 23.11 8,633,281 -0.11(-0.48%)
Mar 21, 2011 23.04 23.23 22.98 23.22 7,534,995 +0.59(+2.60%)
Mar 18, 2011 22.90 23.06 22.61 22.63 9,794,392 -0.19(-0.85%)
Mar 17, 2011 23.09 23.32 22.69 22.83 7,415,483 -0.05(-0.22%)
Mar 16, 2011 22.86 23.27 22.84 22.88 10,239,201 -0.03(-0.14%)
Mar 15, 2011 22.76 23.09 22.73 22.91 10,161,748 -0.39(-1.68%)
Mar 14, 2011 23.15 23.38 23.06 23.31 7,854,932 +0.04(+0.17%)
Mar 11, 2011 22.67 23.32 22.67 23.27 5,345,502 +0.46(+2.00%)
Mar 10, 2011 23.18 23.18 22.68 22.81 11,014,006 -0.41(-1.78%)
Mar 09, 2011 23.29 23.59 23.17 23.22 9,568,214 -0.10(-0.41%)
Mar 08, 2011 23.15 23.56 22.95 23.32 8,594,426 +0.16(+0.70%)
Mar 07, 2011 23.41 23.68 23.08 23.16 8,463,500 -0.23(-0.99%)
Mar 04, 2011 23.40 23.58 23.28 23.39 7,358,231 -0.18(-0.75%)
Mar 03, 2011 23.13 23.57 23.11 23.57 10,931,875 +0.51(+2.22%)
Mar 02, 2011 22.58 23.13 22.51 23.06 8,325,569 +0.55(+2.42%)
Mar 01, 2011 22.71 23.13 22.51 22.51 12,946,547 -0.02(-0.08%)
Feb 28, 2011 23.19 23.21 22.52 22.53 14,277,878 -0.58(-2.49%)
Feb 25, 2011 23.10 23.35 22.95 23.11 10,490,985 +0.24(+1.04%)
Feb 24, 2011 22.95 23.09 22.75 22.87 10,229,912 +0.01(+0.02%)
Feb 23, 2011 23.17 23.35 22.86 22.86 9,011,602 -0.31(-1.32%)
Feb 22, 2011 22.97 23.46 22.87 23.17 7,383,632 -0.31(-1.34%)
Feb 18, 2011 23.60 23.71 23.38 23.48 9,479,004 -0.10(-0.43%)
Feb 17, 2011 23.45 23.79 23.28 23.58 15,962,822 -0.24(-1.01%)
Feb 16, 2011 24.06 24.24 23.77 23.82 8,987,503 -0.16(-0.67%)
Feb 15, 2011 23.90 24.03 23.79 23.99 7,353,223 +0.11(+0.45%)
Feb 14, 2011 23.65 24.23 23.65 23.88 11,898,733 +0.14(+0.58%)
Feb 11, 2011 23.48 23.87 23.45 23.74 5,941,780 +0.13(+0.54%)
Feb 10, 2011 23.18 23.70 23.18 23.61 7,672,658 +0.34(+1.46%)
Feb 09, 2011 23.28 23.56 23.18 23.27 6,418,322 -0.10(-0.44%)
Feb 08, 2011 23.60 23.60 23.26 23.38 6,193,478 -0.03(-0.15%)
Feb 07, 2011 23.16 23.54 23.16 23.41 6,714,609 +0.26(+1.11%)
Feb 04, 2011 23.02 23.36 22.85 23.16 8,362,257 +0.17(+0.75%)
Feb 03, 2011 22.38 23.22 22.20 22.98 19,925,134 +0.56(+2.51%)
Feb 02, 2011 22.33 22.70 22.31 22.42 11,009,275 +0.12(+0.52%)
Feb 01, 2011 21.57 22.65 21.57 22.30 10,274,181 +0.15(+0.69%)
Jan 31, 2011 21.92 22.16 21.80 22.15 6,661,628 +0.15(+0.70%)
Jan 28, 2011 22.40 22.53 21.97 22.00 6,609,501 -0.40(-1.77%)
Jan 27, 2011 22.53 22.59 22.29 22.39 6,165,226 -0.10(-0.45%)
Jan 26, 2011 22.81 22.81 22.29 22.49 7,366,879 -0.13(-0.56%)
Jan 25, 2011 22.38 22.66 22.03 22.62 14,273,607 +0.24(+1.06%)
Jan 24, 2011 21.87 22.46 21.86 22.38 10,815,844 +0.51(+2.34%)
Jan 21, 2011 22.20 22.20 21.85 21.87 8,431,681 -0.15(-0.67%)
Jan 20, 2011 21.89 22.37 21.36 22.02 31,068,174 -0.02(-0.11%)
Jan 19, 2011 22.17 22.24 22.03 22.04 12,868,431 -0.21(-0.96%)
Jan 18, 2011 22.12 22.38 22.12 22.26 7,123,531 +0.07(+0.30%)
Jan 14, 2011 21.89 22.19 21.85 22.19 11,692,756 +0.32(+1.46%)
Jan 13, 2011 21.81 21.87 21.66 21.87 7,711,107 +0.06(+0.29%)
Jan 12, 2011 21.60 21.81 21.52 21.81 10,959,711 +0.32(+1.50%)
Jan 11, 2011 21.65 21.73 21.39 21.48 9,578,859 -0.07(-0.35%)
Jan 10, 2011 21.67 21.74 21.46 21.56 11,280,139 -0.08(-0.39%)
Jan 07, 2011 21.65 21.87 21.45 21.64 14,936,405 -0.00(-0.01%)
Jan 06, 2011 21.69 21.79 21.36 21.65 16,946,358 +0.08(+0.37%)
Jan 05, 2011 20.95 21.71 20.95 21.57 29,744,316 +0.62(+2.95%)
Jan 04, 2011 20.72 20.95 20.69 20.95 14,562,371 +0.27(+1.29%)
Jan 03, 2011 21.21 21.21 20.54 20.68 20,577,084 -0.31(-1.45%)
Dec 31, 2010 20.93 21.13 20.89 20.99 4,086,018 +0.04(+0.17%)
Dec 30, 2010 21.07 21.16 20.93 20.95 8,167,423 -0.16(-0.77%)
Dec 29, 2010 21.02 21.18 20.95 21.11 6,917,255 +0.09(+0.42%)
Dec 28, 2010 21.07 21.24 20.89 21.03 9,923,176 -0.01(-0.06%)
Dec 27, 2010 20.44 21.09 20.37 21.04 15,664,220 +0.59(+2.91%)
Dec 23, 2010 20.35 20.46 20.30 20.44 13,864,901 +0.08(+0.41%)
Dec 22, 2010 20.57 20.74 20.17 20.36 26,079,870 -0.22(-1.08%)
Dec 21, 2010 21.05 21.16 20.46 20.58 34,291,928 -0.35(-1.68%)
Dec 20, 2010 20.72 21.06 20.70 20.93 29,264,028 +0.21(+1.03%)
Dec 17, 2010 20.99 21.09 20.13 20.72 67,779,520 -0.21(-1.00%)
Dec 16, 2010 23.41 23.79 20.44 20.93 96,772,608 -2.41(-10.32%)
Dec 15, 2010 23.88 23.97 23.22 23.34 13,431,382 -0.46(-1.93%)
Dec 14, 2010 24.31 24.35 23.76 23.80 7,657,887 -0.49(-2.02%)
Dec 13, 2010 23.84 24.42 23.65 24.29 14,774,032 +0.43(+1.80%)
Dec 10, 2010 23.56 23.86 23.44 23.86 8,653,521 +0.33(+1.41%)
Dec 09, 2010 23.46 23.80 23.11 23.53 8,263,953 +0.05(+0.23%)
Dec 08, 2010 23.10 23.48 23.05 23.47 8,927,798 +0.36(+1.56%)
Dec 07, 2010 23.83 23.94 23.09 23.11 8,957,504 -0.60(-2.52%)
Dec 06, 2010 23.15 23.75 23.15 23.71 8,120,642 +0.38(+1.64%)
Dec 03, 2010 23.22 23.36 22.96 23.33 8,159,254 -0.01(-0.04%)
Dec 02, 2010 23.23 23.34 22.97 23.34 11,533,942 +0.09(+0.40%)
Dec 01, 2010 22.66 23.41 22.54 23.24 15,061,315 +1.05(+4.71%)
Nov 30, 2010 21.90 22.34 21.82 22.20 16,708,760 +0.14(+0.62%)
Nov 29, 2010 22.00 22.11 21.54 22.06 9,327,500 +0.04(+0.17%)
Nov 26, 2010 22.19 22.19 21.82 22.02 7,850,861 -0.25(-1.11%)
Nov 24, 2010 22.15 22.27 22.27 22.27 9,628,248 +0.20(+0.91%)
Nov 23, 2010 22.62 22.70 22.05 22.07 12,178,065 -0.73(-3.19%)
Nov 22, 2010 22.71 22.87 22.57 22.80 6,718,611 -0.04(-0.19%)
Nov 19, 2010 22.87 22.94 22.64 22.84 9,961,777 +0.13(+0.57%)
Nov 18, 2010 22.24 22.81 22.17 22.71 11,287,428 +0.74(+3.38%)
Nov 17, 2010 21.89 22.39 21.81 21.97 11,612,233 +0.14(+0.65%)
Nov 16, 2010 22.54 22.54 21.79 21.83 16,032,358 -0.92(-4.06%)
Nov 15, 2010 22.74 23.18 22.45 22.75 8,604,017 -0.02(-0.10%)
Nov 12, 2010 23.41 23.51 22.72 22.77 11,802,132 -0.83(-3.53%)
Nov 11, 2010 23.61 23.87 23.54 23.61 5,137,338 -0.14(-0.59%)
Nov 10, 2010 23.60 23.79 23.50 23.75 6,166,683 +0.19(+0.82%)
Nov 09, 2010 23.70 23.77 23.47 23.55 6,667,089 -0.12(-0.49%)
Nov 08, 2010 23.88 23.96 23.53 23.67 8,590,221 -0.33(-1.38%)
Nov 05, 2010 24.02 24.06 23.76 24.00 10,889,702 +0.13(+0.55%)
Nov 04, 2010 23.65 23.88 23.53 23.87 12,546,148 +0.29(+1.22%)
Nov 03, 2010 23.10 23.60 23.08 23.58 16,786,006 +0.55(+2.38%)
Nov 02, 2010 23.18 23.25 22.77 23.04 19,743,660 +0.65(+2.92%)
Nov 01, 2010 22.72 22.75 22.31 22.38 9,303,613 -0.10(-0.45%)
Oct 29, 2010 22.47 22.80 22.41 22.48 8,612,005 +0.05(+0.23%)
Oct 28, 2010 22.94 22.94 22.23 22.43 13,993,273 -0.58(-2.54%)
Oct 27, 2010 22.72 23.06 22.72 23.02 9,645,898 +0.06(+0.25%)
Oct 25, 2010 22.86 23.27 22.78 22.96 10,605,750 +0.24(+1.03%)
Oct 22, 2010 22.85 22.97 22.58 22.72 6,601,056 -0.05(-0.23%)
Oct 21, 2010 22.52 23.06 22.52 22.77 12,224,963 +0.25(+1.11%)
Oct 20, 2010 22.21 22.63 21.99 22.52 9,841,531 +0.32(+1.46%)
Oct 19, 2010 21.88 22.53 21.77 22.20 17,016,160 +0.15(+0.68%)
Oct 18, 2010 22.00 22.18 21.93 22.05 8,680,846 +0.16(+0.75%)
Oct 15, 2010 21.88 22.07 21.64 21.89 11,741,342 +0.10(+0.45%)
Oct 14, 2010 21.62 21.95 21.47 21.79 20,795,206 +0.17(+0.77%)
Oct 13, 2010 20.88 21.67 20.87 21.62 20,073,998 +0.82(+3.94%)
Oct 12, 2010 20.76 20.85 20.60 20.80 7,455,323 -0.07(-0.33%)
Oct 11, 2010 20.82 21.00 20.71 20.87 4,869,084 +0.03(+0.12%)
Oct 08, 2010 20.85 20.89 20.54 20.85 9,204,755 +0.16(+0.78%)
Oct 07, 2010 21.04 21.07 20.67 20.68 16,860 -0.23(-1.09%)
Oct 06, 2010 21.16 21.16 20.77 20.91 8,601,437 -0.24(-1.15%)
Oct 05, 2010 21.17 21.35 21.00 21.15 8,276 +0.31(+1.46%)
Oct 04, 2010 21.12 21.27 20.51 20.85 15,590,398 -0.20(-0.95%)
Oct 01, 2010 21.05 21.16 20.85 21.05 10,221,485 +0.07(+0.35%)
Sep 30, 2010 20.96 21.19 20.86 20.98 7,229 +0.13(+0.62%)
Sep 29, 2010 20.82 20.99 20.75 20.85 13,658 -0.03(-0.17%)
Sep 28, 2010 20.85 20.92 20.63 20.88 5,809 +0.06(+0.28%)
Sep 27, 2010 20.70 21.02 20.68 20.82 9,750,400 +0.07(+0.36%)
Sep 24, 2010 20.72 20.88 20.56 20.75 12,757,869 +0.20(+0.98%)
Sep 23, 2010 20.36 20.90 20.32 20.55 11,415 +0.04(+0.18%)
Sep 22, 2010 20.25 20.59 20.05 20.51 13,970,211 +0.19(+0.94%)
Sep 21, 2010 20.45 20.55 20.10 20.32 13,081 -0.16(-0.79%)
Sep 20, 2010 20.04 20.48 19.81 20.48 18,401,718 +0.47(+2.36%)
Sep 17, 2010 20.01 20.07 19.66 20.01 19,262,654 +0.33(+1.66%)
Sep 15, 2010 19.12 19.95 19.12 19.68 48,814,632 +0.98(+5.22%)
Sep 14, 2010 18.11 18.85 18.10 18.71 117,199 +0.63(+3.48%)
Sep 13, 2010 18.42 18.42 17.89 18.08 41,813,960 -0.48(-2.58%)
Sep 10, 2010 18.05 18.57 18.02 18.55 15,945,350 +0.58(+3.21%)
Sep 09, 2010 18.45 18.46 17.90 17.98 17,054 -0.23(-1.24%)
Sep 08, 2010 18.68 18.89 18.20 18.20 6,588 -0.57(-3.05%)
Sep 07, 2010 19.16 19.28 18.73 18.78 3,652 -0.60(-3.12%)
Sep 03, 2010 19.34 19.43 19.24 19.38 7,462,287 +0.21(+1.10%)
Sep 02, 2010 18.98 19.17 18.83 19.17 15,131 +0.34(+1.82%)
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.