Skip to main content

MasterCard (NY: MA )

374.03 -3.21 (-0.85%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 425.87 437.61 424.60 433.78 1,267,639 +7.48(+1.76%)
Oct 26, 2012 422.89 426.30 426.30 426.30 7,280,869 +3.41(+0.81%)
Oct 25, 2012 429.61 431.57 421.03 422.89 949,664 -4.88(-1.14%)
Oct 24, 2012 437.38 437.63 426.32 427.77 752,544 -5.01(-1.16%)
Oct 23, 2012 435.30 437.38 431.02 432.77 775,009 -9.60(-2.17%)
Oct 19, 2012 446.67 448.72 440.34 442.37 1,069,941 -5.43(-1.21%)
Oct 18, 2012 454.05 457.04 446.43 447.80 931,940 -6.75(-1.48%)
Oct 17, 2012 457.36 457.45 450.94 454.55 770,090 +3.75(+0.83%)
Oct 16, 2012 451.05 453.15 448.05 450.80 484,158 +3.00(+0.67%)
Oct 15, 2012 444.52 448.85 443.96 447.79 955,787 +2.32(+0.52%)
Oct 12, 2012 444.86 448.00 441.82 445.48 876,844 +0.74(+0.17%)
Oct 11, 2012 439.66 447.79 437.63 444.73 1,341,222 +9.86(+2.27%)
Oct 10, 2012 437.60 437.77 433.36 434.87 537,365 -2.63(-0.60%)
Oct 09, 2012 444.44 445.14 434.10 437.50 861,005 -6.63(-1.49%)
Oct 08, 2012 446.31 447.47 442.15 444.13 588,853 -3.14(-0.70%)
Oct 05, 2012 449.84 454.55 445.02 447.27 956,820 +0.65(+0.15%)
Oct 04, 2012 444.62 446.74 443.36 446.63 674,052 +1.05(+0.24%)
Oct 03, 2012 431.69 446.44 430.44 445.57 1,273,088 +15.15(+3.52%)
Oct 02, 2012 429.77 431.50 427.00 430.42 347,082 +0.71(+0.17%)
Oct 01, 2012 426.22 432.75 425.58 429.71 739,691 +5.09(+1.20%)
Sep 28, 2012 424.29 425.61 421.95 424.62 589,861 -0.65(-0.15%)
Sep 27, 2012 420.97 425.27 420.39 425.27 461,041 +5.95(+1.42%)
Sep 26, 2012 424.47 425.12 419.25 419.31 530,666 -5.34(-1.26%)
Sep 25, 2012 430.37 430.50 424.44 424.65 585,408 -3.55(-0.83%)
Sep 24, 2012 430.28 430.28 426.12 428.20 808,931 -3.98(-0.92%)
Sep 21, 2012 431.98 434.31 429.67 432.18 1,366,422 +5.02(+1.18%)
Sep 20, 2012 420.90 431.99 420.64 427.16 1,205,547 +2.15(+0.51%)
Sep 19, 2012 425.92 428.31 424.82 425.00 532,767 -1.03(-0.24%)
Sep 18, 2012 426.05 427.92 423.92 426.03 507,250 -0.49(-0.11%)
Sep 17, 2012 427.29 429.15 425.58 426.52 548,229 -0.64(-0.15%)
Sep 14, 2012 427.99 429.49 425.11 427.16 730,913 -1.02(-0.24%)
Sep 13, 2012 419.84 429.42 419.39 428.17 863,189 +8.32(+1.98%)
Sep 12, 2012 419.45 421.65 417.35 419.85 655,757 +3.33(+0.80%)
Sep 11, 2012 411.94 419.37 411.47 416.52 761,023 +5.06(+1.23%)
Sep 10, 2012 410.64 414.95 410.37 411.46 800,998 +1.21(+0.30%)
Sep 07, 2012 407.13 410.80 405.42 410.25 652,226 +3.39(+0.83%)
Sep 06, 2012 399.71 406.86 397.42 406.86 1,022,516 +9.88(+2.49%)
Sep 05, 2012 398.72 400.11 395.35 396.99 587,513 -2.14(-0.54%)
Sep 04, 2012 392.70 400.65 392.70 399.13 541,253 +1.39(+0.35%)
Aug 31, 2012 397.17 398.43 394.08 397.74 494,275 +1.83(+0.46%)
Aug 30, 2012 397.39 398.73 395.26 395.90 404,092 -4.58(-1.14%)
Aug 29, 2012 399.69 401.10 396.65 400.49 426,465 +2.26(+0.57%)
Aug 27, 2012 397.35 400.84 395.50 398.23 499,580 +0.91(+0.23%)
Aug 24, 2012 393.69 398.27 392.82 397.31 545,388 +3.88(+0.98%)
Aug 23, 2012 395.88 397.64 391.88 393.44 610,673 -2.70(-0.68%)
Aug 22, 2012 396.05 400.39 393.91 396.14 736,873 -1.99(-0.50%)
Aug 21, 2012 401.62 404.24 397.31 398.12 449,966 -3.66(-0.91%)
Aug 20, 2012 401.69 403.10 398.48 401.78 466,093 +0.37(+0.09%)
Aug 17, 2012 402.49 403.91 399.86 401.42 575,781 -1.61(-0.40%)
Aug 16, 2012 401.82 405.26 400.68 403.02 439,528 +1.35(+0.33%)
Aug 15, 2012 402.61 405.45 400.84 401.68 430,593 -0.93(-0.23%)
Aug 14, 2012 401.64 407.38 400.97 402.61 605,570 +2.30(+0.58%)
Aug 13, 2012 399.31 401.37 397.00 400.31 429,407 -0.38(-0.09%)
Aug 10, 2012 398.17 402.41 398.16 400.68 488,228 +0.09(+0.02%)
Aug 09, 2012 398.82 402.40 395.61 400.60 752,047 +1.40(+0.35%)
Aug 08, 2012 391.22 401.59 390.47 399.20 1,073,962 +7.57(+1.93%)
Aug 07, 2012 396.22 397.69 388.60 391.62 1,294,929 -3.25(-0.82%)
Aug 06, 2012 398.96 402.12 394.07 394.87 811,910 -4.02(-1.01%)
Aug 03, 2012 402.94 403.48 397.83 398.89 1,092,936 +0.66(+0.17%)
Aug 02, 2012 400.44 403.55 393.22 398.24 1,216,733 -3.54(-0.88%)
Aug 01, 2012 398.86 407.23 395.01 401.78 2,309,723 -8.81(-2.15%)
Jul 31, 2012 416.66 416.89 407.39 410.60 1,225,963 -4.31(-1.04%)
Jul 30, 2012 410.25 420.17 410.25 414.90 1,052,215 +4.14(+1.01%)
Jul 27, 2012 398.59 410.76 398.04 410.76 1,026,484 +12.21(+3.06%)
Jul 26, 2012 393.90 402.01 392.77 398.56 750,685 +10.76(+2.77%)
Jul 25, 2012 388.43 390.31 382.31 387.80 645,193 +2.30(+0.60%)
Jul 24, 2012 392.45 392.92 380.62 385.50 1,005,494 -5.73(-1.46%)
Jul 23, 2012 391.50 393.69 386.81 391.23 972,375 -6.74(-1.69%)
Jul 20, 2012 399.62 401.47 396.36 397.97 952,936 -4.50(-1.12%)
Jul 19, 2012 412.17 412.87 402.48 402.48 871,329 -8.35(-2.03%)
Jul 18, 2012 407.58 413.30 406.30 410.83 614,009 +1.07(+0.26%)
Jul 17, 2012 412.24 413.82 404.48 409.76 658,295 -1.14(-0.28%)
Jul 16, 2012 413.61 421.35 409.81 410.90 1,858,438 +6.86(+1.70%)
Jul 13, 2012 399.92 404.65 398.74 404.04 646,606 +5.03(+1.26%)
Jul 12, 2012 391.30 401.20 389.81 399.01 812,906 +4.10(+1.04%)
Jul 11, 2012 394.02 395.30 388.28 394.91 668,130 -0.34(-0.09%)
Jul 10, 2012 406.11 410.46 395.12 395.25 872,961 -10.36(-2.56%)
Jul 09, 2012 408.49 409.10 398.11 405.61 1,176,322 -9.74(-2.35%)
Jul 06, 2012 414.79 418.76 413.29 415.35 869,311 -2.28(-0.54%)
Jul 05, 2012 414.24 418.52 412.34 417.63 634,913 +2.43(+0.58%)
Jul 03, 2012 413.12 416.74 410.53 415.20 517,776 +1.76(+0.42%)
Jul 02, 2012 408.91 413.47 404.29 413.45 657,751 +9.20(+2.28%)
Jun 29, 2012 401.75 404.36 400.03 404.25 994,892 +8.28(+2.09%)
Jun 28, 2012 403.47 404.50 391.70 395.96 1,024,493 -9.98(-2.46%)
Jun 27, 2012 407.13 409.53 405.22 405.95 472,978 -0.28(-0.07%)
Jun 26, 2012 403.91 408.20 401.35 406.23 659,417 +3.48(+0.86%)
Jun 25, 2012 406.82 408.19 402.75 402.75 744,781 -6.17(-1.51%)
Jun 22, 2012 396.23 408.92 395.31 408.92 926,804 +13.07(+3.30%)
Jun 21, 2012 403.01 406.68 395.72 395.84 589,793 -7.18(-1.78%)
Jun 20, 2012 402.10 404.13 395.80 403.02 531,798 +1.17(+0.29%)
Jun 19, 2012 403.19 403.95 400.15 401.86 731,619 +1.83(+0.46%)
Jun 18, 2012 399.38 402.25 396.90 400.02 670,992 -1.00(-0.25%)
Jun 15, 2012 397.33 401.03 394.70 401.03 864,456 +7.18(+1.82%)
Jun 14, 2012 385.01 394.72 384.91 393.85 792,857 +8.74(+2.27%)
Jun 13, 2012 390.12 393.02 383.46 385.11 651,393 -7.52(-1.92%)
Jun 12, 2012 389.10 394.65 386.23 392.63 615,737 +3.68(+0.94%)
Jun 11, 2012 395.21 395.92 388.64 388.95 628,203 -2.55(-0.65%)
Jun 08, 2012 387.65 391.56 386.20 391.50 791,617 +0.79(+0.20%)
Jun 07, 2012 398.98 399.51 389.08 390.71 1,004,132 -4.01(-1.02%)
Jun 06, 2012 389.64 394.72 387.95 394.72 1,035,522 +11.07(+2.89%)
Jun 05, 2012 376.91 385.14 376.17 383.65 1,031,218 +7.46(+1.98%)
Jun 04, 2012 368.14 377.37 366.64 376.19 1,028,492 +7.97(+2.16%)
Jun 01, 2012 374.64 375.23 366.45 368.22 1,195,420 -13.84(-3.62%)
May 31, 2012 387.51 388.15 375.01 382.06 1,134,323 -4.76(-1.23%)
May 30, 2012 386.19 390.63 384.69 386.83 717,367 -4.20(-1.07%)
May 29, 2012 392.23 394.51 388.34 391.03 495,587 +1.96(+0.50%)
May 25, 2012 391.50 396.57 387.34 389.07 739,164 -5.52(-1.40%)
May 24, 2012 394.80 402.99 391.08 394.58 1,150,136 +2.58(+0.66%)
May 23, 2012 386.43 392.06 382.12 392.01 931,232 +3.43(+0.88%)
May 22, 2012 385.54 393.14 383.71 388.58 1,310,683 +2.69(+0.70%)
May 21, 2012 372.19 386.09 370.49 385.89 1,362,968 +15.06(+4.06%)
May 18, 2012 377.84 380.24 370.83 370.83 1,182,396 -3.78(-1.01%)
May 17, 2012 388.92 388.92 374.54 374.61 1,278,684 -10.14(-2.64%)
May 16, 2012 393.69 395.21 384.10 384.75 1,377,878 -4.79(-1.23%)
May 15, 2012 389.78 394.71 388.51 389.55 720,129 +0.03(+0.01%)
May 14, 2012 393.02 395.68 389.52 389.52 1,294,136 -7.48(-1.88%)
May 11, 2012 394.74 401.90 393.80 397.00 839,576 -0.55(-0.14%)
May 10, 2012 400.19 403.53 393.12 397.54 1,229,370 +0.14(+0.04%)
May 09, 2012 400.21 406.06 395.68 397.40 1,063,475 -8.28(-2.04%)
May 08, 2012 407.91 409.92 397.61 405.68 1,106,652 -4.21(-1.03%)
May 07, 2012 408.51 416.19 408.51 409.89 1,148,371 -3.36(-0.81%)
May 04, 2012 410.72 415.33 407.75 413.25 1,565,730 -2.58(-0.62%)
May 03, 2012 425.76 427.42 413.25 415.82 1,608,268 -8.48(-2.00%)
May 02, 2012 419.83 430.64 413.54 424.30 2,303,323 -4.18(-0.98%)
May 01, 2012 428.44 438.90 426.39 428.48 1,870,685 +3.41(+0.80%)
Apr 30, 2012 431.77 432.63 424.20 425.07 1,041,969 -4.99(-1.16%)
Apr 27, 2012 430.56 434.54 428.12 430.06 1,154,261 +3.38(+0.79%)
Apr 26, 2012 417.76 429.04 417.76 426.68 1,107,292 +8.38(+2.00%)
Apr 25, 2012 408.54 418.30 405.78 418.30 1,040,657 +13.87(+3.43%)
Apr 24, 2012 404.37 409.66 401.02 404.42 694,146 +0.04(+0.01%)
Apr 23, 2012 409.79 411.12 395.45 404.38 1,314,419 -9.57(-2.31%)
Apr 20, 2012 413.55 416.63 411.17 413.95 965,169 +3.40(+0.83%)
Apr 19, 2012 410.89 414.28 406.34 410.55 732,019 +0.11(+0.03%)
Apr 18, 2012 411.01 414.45 409.75 410.44 554,112 -1.63(-0.39%)
Apr 17, 2012 408.67 412.82 408.35 412.06 556,627 +5.42(+1.33%)
Apr 16, 2012 414.36 414.92 403.21 406.64 817,788 -7.33(-1.77%)
Apr 13, 2012 407.55 417.11 405.07 413.97 1,125,855 +6.09(+1.49%)
Apr 12, 2012 404.62 408.11 403.86 407.88 564,459 +3.70(+0.92%)
Apr 11, 2012 403.74 406.42 401.53 404.18 611,884 +4.99(+1.25%)
Apr 10, 2012 412.87 414.43 398.68 399.19 1,341,885 -13.68(-3.31%)
Apr 09, 2012 406.90 416.25 406.16 412.87 912,250 -0.53(-0.13%)
Apr 05, 2012 404.59 415.61 402.91 413.40 905,023 +8.37(+2.07%)
Apr 04, 2012 408.27 410.25 400.49 405.02 1,044,921 -6.37(-1.55%)
Apr 03, 2012 405.47 413.82 402.96 411.40 1,227,124 +5.61(+1.38%)
Apr 02, 2012 396.20 407.94 393.53 405.79 952,275 +10.81(+2.74%)
Mar 30, 2012 402.58 402.65 394.47 394.98 1,083,880 -7.21(-1.79%)
Mar 29, 2012 398.81 402.29 395.96 402.19 541,496 +0.66(+0.16%)
Mar 28, 2012 407.43 408.32 398.99 401.54 727,874 -2.95(-0.73%)
Mar 27, 2012 409.04 409.41 404.48 404.48 776,189 -4.72(-1.15%)
Mar 26, 2012 401.32 410.96 399.18 409.20 1,113,639 +10.96(+2.75%)
Mar 23, 2012 390.92 400.45 390.92 398.24 707,323 +6.73(+1.72%)
Mar 22, 2012 392.08 395.72 389.79 391.50 671,305 -1.03(-0.26%)
Mar 21, 2012 394.52 397.26 392.49 392.54 638,286 -0.98(-0.25%)
Mar 20, 2012 397.46 398.15 392.26 393.51 634,287 -5.74(-1.44%)
Mar 19, 2012 394.26 402.08 393.74 399.25 852,925 +4.62(+1.17%)
Mar 16, 2012 393.24 395.76 392.67 394.63 810,147 +0.58(+0.15%)
Mar 15, 2012 395.81 397.28 392.59 394.05 626,850 -1.76(-0.44%)
Mar 14, 2012 396.75 400.23 393.21 395.81 657,404 -1.69(-0.43%)
Mar 13, 2012 396.35 397.61 391.47 397.50 801,412 +3.16(+0.80%)
Mar 12, 2012 392.66 397.88 392.15 394.34 688,058 +0.32(+0.08%)
Mar 09, 2012 392.75 395.48 390.25 394.02 782,903 +2.12(+0.54%)
Mar 08, 2012 389.27 393.47 388.41 391.90 755,402 +5.19(+1.34%)
Mar 07, 2012 386.31 389.77 385.69 386.71 893,622 +3.19(+0.83%)
Mar 06, 2012 385.99 387.08 381.58 383.52 994,051 -8.72(-2.22%)
Mar 05, 2012 389.32 393.81 387.69 392.24 885,556 +4.55(+1.17%)
Mar 02, 2012 391.19 393.97 387.60 387.69 1,027,832 -7.19(-1.82%)
Mar 01, 2012 396.81 397.55 391.65 394.88 929,046 +0.40(+0.10%)
Feb 29, 2012 398.35 402.52 392.23 394.47 1,170,163 -3.73(-0.94%)
Feb 28, 2012 395.85 400.11 394.48 398.20 1,031,856 +2.41(+0.61%)
Feb 27, 2012 387.27 396.43 385.99 395.79 932,039 +5.44(+1.39%)
Feb 24, 2012 383.50 393.31 381.50 390.35 1,370,167 +8.93(+2.34%)
Feb 23, 2012 382.06 382.98 379.66 381.42 874,675 -0.69(-0.18%)
Feb 22, 2012 373.79 383.71 373.79 382.10 1,073,967 +6.84(+1.82%)
Feb 21, 2012 371.41 376.43 370.06 375.26 1,233,729 +3.33(+0.90%)
Feb 17, 2012 370.73 372.86 368.45 371.93 818,525 +2.68(+0.72%)
Feb 16, 2012 370.15 371.81 366.08 369.25 768,996 +0.18(+0.05%)
Feb 15, 2012 374.56 375.43 368.79 369.08 777,738 -2.43(-0.65%)
Feb 14, 2012 372.37 372.45 369.88 371.51 815,524 -1.03(-0.28%)
Feb 13, 2012 375.24 375.69 371.29 372.54 622,538 +0.48(+0.13%)
Feb 10, 2012 370.05 372.85 368.56 372.06 796,734 -0.25(-0.07%)
Feb 09, 2012 375.66 377.37 370.31 372.31 1,064,609 +1.40(+0.38%)
Feb 08, 2012 369.13 371.14 366.53 370.91 1,074,207 +1.88(+0.51%)
Feb 07, 2012 368.17 370.50 365.03 369.03 1,337,539 +1.50(+0.41%)
Feb 06, 2012 369.11 369.11 363.48 367.53 1,198,429 +0.93(+0.25%)
Feb 03, 2012 358.83 367.52 358.83 366.60 2,378,644 +8.22(+2.29%)
Feb 02, 2012 344.84 360.89 344.84 358.38 3,729,241 +22.49(+6.70%)
Feb 01, 2012 336.47 339.27 334.36 335.88 1,552,290 +1.93(+0.58%)
Jan 31, 2012 333.77 336.85 331.02 333.96 1,131,556 +3.38(+1.02%)
Jan 30, 2012 325.88 330.95 325.20 330.58 877,266 +2.99(+0.91%)
Jan 27, 2012 326.61 330.32 324.60 327.59 771,085 +0.90(+0.28%)
Jan 26, 2012 327.80 333.36 326.12 326.69 981,959 -0.88(-0.27%)
Jan 25, 2012 321.36 328.61 320.27 327.57 957,537 +5.72(+1.78%)
Jan 24, 2012 317.89 323.65 316.80 321.85 727,193 +3.40(+1.07%)
Jan 23, 2012 319.29 323.00 315.82 318.45 1,101,168 -1.50(-0.47%)
Jan 20, 2012 328.70 328.73 316.99 319.95 2,018,793 -11.50(-3.47%)
Jan 19, 2012 333.88 334.36 329.22 331.45 942,673 +0.49(+0.15%)
Jan 18, 2012 324.96 332.96 324.66 330.96 1,324,474 +6.02(+1.85%)
Jan 17, 2012 320.34 325.91 319.81 324.94 1,183,688 +6.47(+2.03%)
Jan 13, 2012 320.83 324.94 316.82 318.47 1,335,667 -3.96(-1.23%)
Jan 12, 2012 320.74 323.89 318.92 322.43 1,411,989 +1.72(+0.54%)
Jan 11, 2012 319.32 324.56 318.44 320.71 1,528,001 -6.91(-2.11%)
Jan 10, 2012 327.55 329.93 324.26 327.63 1,091,509 +2.83(+0.87%)
Jan 09, 2012 323.91 326.68 321.30 324.80 1,222,837 +2.72(+0.85%)
Jan 06, 2012 331.88 332.48 321.01 322.08 2,223,867 -8.91(-2.69%)
Jan 05, 2012 332.30 334.01 329.23 330.99 1,570,164 -3.47(-1.04%)
Jan 04, 2012 342.64 344.30 331.00 334.46 2,432,910 -15.56(-4.44%)
Dec 30, 2011 355.13 355.13 350.01 350.01 556,651 -5.12(-1.44%)
Dec 29, 2011 351.11 355.25 350.80 355.13 516,333 +4.22(+1.20%)
Dec 28, 2011 353.84 353.84 348.67 350.91 552,007 -0.91(-0.26%)
Dec 27, 2011 355.62 357.99 351.26 351.82 472,999 -3.19(-0.90%)
Dec 23, 2011 350.47 355.02 349.02 355.02 495,747 +3.73(+1.06%)
Dec 21, 2011 350.31 351.59 344.26 351.29 844,227 +0.25(+0.07%)
Dec 20, 2011 341.08 351.28 337.99 351.04 1,402,741 +14.24(+4.23%)
Dec 19, 2011 340.51 345.49 336.10 336.79 1,165,171 -3.21(-0.94%)
Dec 16, 2011 338.10 343.56 336.37 340.00 894,595 +2.77(+0.82%)
Dec 15, 2011 345.43 345.45 337.01 337.24 815,917 -1.79(-0.53%)
Dec 14, 2011 343.66 344.62 337.98 339.03 1,107,656 -7.34(-2.12%)
Dec 13, 2011 351.72 352.01 343.83 346.37 746,238 -2.20(-0.63%)
Dec 12, 2011 351.10 352.35 346.50 348.57 641,695 -5.76(-1.63%)
Dec 09, 2011 350.60 356.10 347.20 354.33 895,246 +7.61(+2.20%)
Dec 08, 2011 350.47 354.98 346.30 346.72 909,996 -4.73(-1.35%)
Dec 07, 2011 348.45 352.04 343.95 351.45 845,007 +2.86(+0.82%)
Dec 06, 2011 349.29 352.04 347.52 348.58 946,021 -1.45(-0.41%)
Dec 05, 2011 359.56 359.90 347.37 350.03 1,168,827 -5.20(-1.46%)
Dec 02, 2011 360.23 361.44 355.23 355.23 992,639 -2.42(-0.68%)
Dec 01, 2011 349.63 358.59 349.63 357.65 1,294,244 +6.02(+1.71%)
Nov 30, 2011 345.51 351.78 343.66 351.64 1,358,275 +15.84(+4.72%)
Nov 29, 2011 338.02 339.35 333.28 335.80 767,251 -1.47(-0.44%)
Nov 28, 2011 334.15 337.97 333.10 337.27 1,160,775 +12.25(+3.77%)
Nov 25, 2011 324.18 330.06 323.89 325.02 419,523 -0.80(-0.24%)
Nov 23, 2011 331.72 333.01 325.37 325.82 995,912 -7.04(-2.12%)
Nov 22, 2011 330.51 336.43 330.47 332.86 820,821 +2.58(+0.78%)
Nov 21, 2011 333.29 334.98 327.47 330.28 1,499,330 -8.09(-2.39%)
Nov 18, 2011 339.46 339.85 334.22 338.37 1,127,730 +0.97(+0.29%)
Nov 17, 2011 339.79 344.35 334.81 337.40 1,216,707 -1.51(-0.45%)
Nov 16, 2011 345.98 347.20 338.92 338.92 1,038,829 -9.70(-2.78%)
Nov 15, 2011 344.95 350.70 344.55 348.61 946,637 +3.81(+1.11%)
Nov 14, 2011 343.86 350.37 343.62 344.80 739,239 -2.70(-0.78%)
Nov 11, 2011 340.38 347.71 340.36 347.51 1,095,803 +9.43(+2.79%)
Nov 10, 2011 340.05 340.52 333.63 338.08 721,803 +2.51(+0.75%)
Nov 09, 2011 339.56 344.02 335.57 335.57 1,184,321 -9.98(-2.89%)
Nov 08, 2011 345.60 346.42 340.84 345.55 974,952 +2.03(+0.59%)
Nov 07, 2011 339.83 343.56 336.79 343.52 1,097,087 +5.46(+1.62%)
Nov 04, 2011 342.52 346.42 337.13 338.06 1,323,196 -6.10(-1.77%)
Nov 03, 2011 333.61 345.48 333.29 344.16 1,545,690 +8.38(+2.50%)
Nov 02, 2011 338.96 342.48 329.94 335.78 3,275,988 +21.93(+6.99%)
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.