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

MasterCard (NY: MA )

462.55 +2.76 (+0.60%)
Streaming Delayed Price Updated: 9:37 AM EDT, Apr 16, 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 (%)
Jul 31, 2013 58.50 58.66 53.11 57.20 42,799,792 +0.86(+1.53%)
Jul 30, 2013 56.17 56.57 56.11 56.33 6,435,620 +0.41(+0.74%)
Jul 29, 2013 56.10 56.29 55.69 55.92 3,487,038 -0.11(-0.19%)
Jul 26, 2013 55.88 56.18 55.54 56.03 4,107,142 -0.08(-0.14%)
Jul 25, 2013 55.66 56.38 55.65 56.11 7,768,484 +0.75(+1.35%)
Jul 24, 2013 56.05 56.20 55.23 55.36 8,275,232 -0.66(-1.17%)
Jul 23, 2013 56.56 56.66 55.98 56.01 4,962,989 -0.43(-0.76%)
Jul 22, 2013 55.78 56.56 55.55 56.45 5,723,597 +0.87(+1.56%)
Jul 19, 2013 56.09 56.29 55.51 55.58 8,795,165 -0.34(-0.60%)
Jul 18, 2013 55.83 56.27 55.69 55.91 3,722,460 +0.47(+0.84%)
Jul 17, 2013 54.61 55.60 54.60 55.45 9,840,946 +0.20(+0.36%)
Jul 16, 2013 55.85 56.01 55.21 55.25 4,977,166 -0.57(-1.02%)
Jul 15, 2013 56.13 56.20 55.64 55.81 4,599,328 -0.28(-0.50%)
Jul 12, 2013 56.27 56.37 55.86 56.10 4,801,848 -0.20(-0.36%)
Jul 11, 2013 55.90 56.35 55.50 56.30 4,965,669 +0.95(+1.71%)
Jul 10, 2013 55.60 55.75 55.02 55.35 5,689,648 -0.25(-0.45%)
Jul 09, 2013 55.61 55.87 55.20 55.60 6,321,453 +0.40(+0.73%)
Jul 08, 2013 55.94 56.46 55.19 55.20 7,527,146 -0.54(-0.96%)
Jul 05, 2013 55.27 55.74 54.89 55.74 5,836,099 +0.89(+1.61%)
Jul 03, 2013 54.25 54.99 54.25 54.85 2,603,418 +0.29(+0.54%)
Jul 02, 2013 54.45 55.11 54.25 54.56 5,989,021 -0.01(-0.03%)
Jul 01, 2013 54.14 55.21 54.04 54.57 9,119,158 +0.81(+1.52%)
Jun 28, 2013 53.26 53.76 53.01 53.76 11,109,531 +0.36(+0.67%)
Jun 27, 2013 53.48 54.03 53.34 53.40 6,349,977 +0.06(+0.12%)
Jun 26, 2013 53.15 53.59 52.76 53.34 5,712,822 +0.51(+0.96%)
Jun 25, 2013 53.08 53.12 52.55 52.83 8,881,816 +0.19(+0.35%)
Jun 24, 2013 52.72 53.30 52.41 52.64 10,073,666 -1.00(-1.86%)
Jun 21, 2013 54.20 54.26 53.23 53.65 13,013,920 +0.05(+0.10%)
Jun 20, 2013 54.24 54.81 53.54 53.59 9,847,139 -1.28(-2.33%)
Jun 19, 2013 54.79 55.39 54.77 54.87 8,187,241 +0.18(+0.34%)
Jun 18, 2013 54.42 54.73 54.29 54.69 5,872,279 +0.58(+1.08%)
Jun 17, 2013 53.72 54.36 53.72 54.10 7,744,864 +0.66(+1.23%)
Jun 14, 2013 53.71 53.78 53.26 53.45 6,658,043 -0.24(-0.45%)
Jun 13, 2013 52.17 53.86 52.13 53.69 9,196,947 +1.47(+2.82%)
Jun 12, 2013 52.85 52.88 52.21 52.21 6,214,982 -0.23(-0.44%)
Jun 11, 2013 52.60 52.89 52.40 52.44 4,631,174 -0.50(-0.94%)
Jun 10, 2013 53.11 53.25 52.65 52.94 4,398,481 -0.04(-0.08%)
Jun 07, 2013 53.13 53.28 52.74 52.99 7,657,265 +0.12(+0.23%)
Jun 06, 2013 52.19 52.88 52.13 52.86 4,701,312 +0.50(+0.96%)
Jun 05, 2013 52.87 53.17 52.33 52.36 5,792,342 -0.81(-1.52%)
Jun 04, 2013 53.85 53.98 52.77 53.17 6,902,951 -0.72(-1.34%)
Jun 03, 2013 53.46 53.89 53.21 53.89 6,220,934 +0.53(+0.99%)
May 31, 2013 53.82 54.33 53.30 53.36 6,526,233 -0.55(-1.03%)
May 30, 2013 53.67 54.52 53.53 53.91 4,042,923 +0.29(+0.55%)
May 29, 2013 53.55 53.92 53.38 53.62 3,748,139 -0.26(-0.47%)
May 28, 2013 54.27 54.77 53.87 53.87 5,033,947 +0.40(+0.75%)
May 24, 2013 53.03 53.61 52.71 53.47 4,177,725 +0.16(+0.30%)
May 23, 2013 53.32 53.99 53.19 53.31 6,920,360 -0.65(-1.21%)
May 22, 2013 54.93 55.05 53.91 53.97 5,996,694 -0.76(-1.39%)
May 21, 2013 54.70 55.12 54.50 54.73 4,186,894 +0.14(+0.26%)
May 20, 2013 54.57 55.07 54.46 54.59 4,772,667 -0.13(-0.25%)
May 17, 2013 53.75 54.74 53.55 54.72 6,673,507 +1.37(+2.57%)
May 16, 2013 53.61 53.68 53.35 53.35 4,710,940 -0.39(-0.73%)
May 15, 2013 53.37 53.80 53.26 53.75 7,004,743 +1.73(+3.33%)
May 13, 2013 51.75 52.25 51.75 52.01 3,677,276 +0.07(+0.13%)
May 10, 2013 51.82 52.17 49.95 51.95 4,989,747 +0.30(+0.59%)
May 09, 2013 51.74 52.04 51.46 51.64 4,688,135 -0.17(-0.33%)
May 08, 2013 51.58 51.93 51.30 51.81 4,688,979 +0.23(+0.45%)
May 07, 2013 51.29 51.65 51.04 51.58 4,629,903 +0.33(+0.64%)
May 06, 2013 51.80 52.10 51.19 51.25 6,478,859 -0.54(-1.05%)
May 03, 2013 51.63 52.06 51.05 51.80 8,487,240 +0.75(+1.47%)
May 02, 2013 50.16 51.22 50.13 51.05 10,119,651 +0.53(+1.06%)
May 01, 2013 50.41 50.98 50.16 50.51 10,804,265 -1.23(-2.37%)
Apr 30, 2013 50.51 51.74 50.49 51.74 8,536,484 +1.30(+2.58%)
Apr 29, 2013 50.29 50.53 50.09 50.44 4,070,580 +0.34(+0.69%)
Apr 26, 2013 49.99 50.36 50.08 50.09 4,854,517 +0.02(+0.04%)
Apr 25, 2013 49.98 50.44 49.14 50.08 4,027,886 +0.29(+0.59%)
Apr 24, 2013 49.78 50.04 49.71 49.78 2,845,890 +0.10(+0.19%)
Apr 23, 2013 49.21 49.71 48.99 49.69 3,813,745 +0.83(+1.70%)
Apr 22, 2013 48.85 49.00 48.55 48.86 4,699,858 +0.01(+0.03%)
Apr 19, 2013 48.92 49.01 48.52 48.84 5,456,341 +0.09(+0.18%)
Apr 18, 2013 49.20 49.26 48.75 48.75 6,875,807 -0.45(-0.91%)
Apr 17, 2013 49.34 49.67 49.10 49.20 6,742,533 -0.54(-1.09%)
Apr 16, 2013 48.95 49.74 48.85 49.74 5,872,568 +0.92(+1.89%)
Apr 15, 2013 49.62 49.95 48.82 48.82 5,642,942 -1.06(-2.12%)
Apr 12, 2013 50.03 50.19 49.56 49.87 7,261,802 -0.77(-1.52%)
Apr 11, 2013 50.01 50.75 49.83 50.65 6,068,317 +0.64(+1.27%)
Apr 10, 2013 49.56 50.34 49.45 50.01 5,171,133 +0.64(+1.29%)
Apr 09, 2013 49.97 50.00 48.95 49.37 9,629,268 -0.63(-1.26%)
Apr 08, 2013 49.66 50.12 49.57 50.00 3,880,046 +0.26(+0.52%)
Apr 05, 2013 49.28 49.84 49.25 49.74 6,181,286 -0.19(-0.38%)
Apr 04, 2013 49.80 50.07 49.55 49.93 4,741,775 +0.09(+0.18%)
Apr 03, 2013 50.55 50.75 49.57 49.84 5,701,999 -0.69(-1.36%)
Apr 02, 2013 50.54 50.85 50.38 50.53 3,953,918 +0.31(+0.63%)
Apr 01, 2013 50.70 51.12 50.10 50.21 5,885,889 -0.36(-0.72%)
Mar 28, 2013 50.32 50.66 50.18 50.58 7,158,892 +0.29(+0.58%)
Mar 27, 2013 49.74 50.54 49.57 50.29 6,936,925 +0.24(+0.48%)
Mar 26, 2013 48.88 50.21 48.81 50.05 9,741,658 +1.45(+2.98%)
Mar 25, 2013 48.63 48.97 48.49 48.60 5,798,598 +0.23(+0.48%)
Mar 22, 2013 48.21 48.49 48.19 48.37 5,450,857 +0.33(+0.68%)
Mar 21, 2013 48.27 48.39 47.97 48.04 5,888,810 -0.43(-0.89%)
Mar 20, 2013 48.23 48.48 48.08 48.47 4,869,079 +0.66(+1.37%)
Mar 19, 2013 48.25 48.40 47.50 47.82 6,748,915 -0.32(-0.66%)
Mar 18, 2013 48.17 48.57 48.11 48.14 6,020,961 -0.41(-0.84%)
Mar 15, 2013 49.16 49.43 48.44 48.54 12,419,022 -0.73(-1.48%)
Mar 14, 2013 49.40 49.66 49.23 49.27 5,955,816 -0.03(-0.06%)
Mar 13, 2013 48.82 49.39 48.71 49.30 5,044,389 +0.40(+0.83%)
Mar 12, 2013 49.53 49.63 48.81 48.90 5,144,487 -0.72(-1.46%)
Mar 11, 2013 49.50 49.77 49.39 49.62 4,376,712 +0.16(+0.31%)
Mar 08, 2013 49.54 49.57 49.02 49.47 5,425,265 +0.24(+0.49%)
Mar 07, 2013 49.33 49.54 49.14 49.23 7,151,627 -0.09(-0.17%)
Mar 06, 2013 49.12 49.65 48.92 49.31 5,540,983 +0.04(+0.09%)
Mar 05, 2013 48.84 49.61 48.78 49.27 6,306,746 +0.53(+1.09%)
Mar 04, 2013 48.23 48.83 48.21 48.74 3,729,983 +0.29(+0.60%)
Mar 01, 2013 48.14 48.56 47.98 48.44 4,430,997 +0.04(+0.09%)
Feb 28, 2013 48.24 48.73 48.15 48.40 6,579,426 +0.25(+0.51%)
Feb 27, 2013 47.76 48.25 47.48 48.15 7,482,572 +0.51(+1.08%)
Feb 26, 2013 48.00 48.21 47.42 47.64 8,512,595 -1.32(-2.70%)
Feb 22, 2013 48.88 49.02 48.35 48.96 7,056,815 +0.40(+0.82%)
Feb 21, 2013 48.04 48.69 47.72 48.57 7,279,178 +0.62(+1.30%)
Feb 20, 2013 48.79 49.00 47.94 47.94 5,751,887 -0.93(-1.90%)
Feb 19, 2013 49.07 49.21 48.69 48.87 4,530,699 -0.03(-0.05%)
Feb 15, 2013 48.26 49.07 48.26 48.90 7,522,799 +0.09(+0.19%)
Feb 14, 2013 48.24 48.91 48.24 48.81 7,120,184 +0.28(+0.57%)
Feb 13, 2013 48.72 48.78 48.25 48.53 4,381,237 -0.04(-0.08%)
Feb 12, 2013 48.68 48.80 48.46 48.57 3,614,083 -0.11(-0.23%)
Feb 11, 2013 49.13 49.18 48.53 48.68 6,007,556 -0.34(-0.69%)
Feb 08, 2013 48.46 49.02 48.45 49.02 5,578,589 +0.46(+0.95%)
Feb 07, 2013 48.78 48.91 48.25 48.56 6,972,316 -0.37(-0.76%)
Feb 06, 2013 48.62 48.97 48.43 48.94 6,435,699 +0.87(+1.81%)
Feb 04, 2013 48.26 48.42 47.86 48.06 6,581,063 -0.42(-0.87%)
Feb 01, 2013 48.68 48.84 48.01 48.48 10,643,167 +0.03(+0.06%)
Jan 31, 2013 49.73 50.04 47.95 48.45 21,837,952 +0.22(+0.47%)
Jan 30, 2013 48.29 48.75 48.03 48.23 12,412,464 -0.23(-0.48%)
Jan 29, 2013 48.05 48.67 48.05 48.46 9,451,208 +0.41(+0.85%)
Jan 28, 2013 48.69 48.69 47.99 48.05 8,560,504 -0.50(-1.02%)
Jan 25, 2013 48.87 48.87 48.35 48.55 7,656,726 -0.27(-0.54%)
Jan 24, 2013 48.41 49.14 48.39 48.81 6,278,619 +0.44(+0.91%)
Jan 23, 2013 48.57 48.83 48.15 48.38 5,338,798 -0.21(-0.42%)
Jan 22, 2013 49.05 49.05 48.10 48.58 7,977,026 -0.12(-0.24%)
Jan 18, 2013 48.56 48.74 47.99 48.70 11,523,322 -0.22(-0.45%)
Jan 17, 2013 49.04 49.23 48.73 48.92 5,616,826 +0.19(+0.40%)
Jan 16, 2013 48.27 48.84 48.14 48.72 6,621,996 -0.14(-0.29%)
Jan 15, 2013 48.81 48.92 48.53 48.87 6,266,648 -0.07(-0.14%)
Jan 14, 2013 49.50 49.54 48.72 48.93 10,602,683 -0.48(-0.98%)
Jan 11, 2013 49.31 49.52 49.12 49.42 6,871,994 +0.10(+0.20%)
Jan 10, 2013 49.77 49.77 49.00 49.32 13,440,903 -0.44(-0.89%)
Jan 09, 2013 49.09 49.76 48.85 49.76 12,261,247 +1.36(+2.81%)
Jan 08, 2013 48.61 48.70 48.13 48.40 7,471,788 -0.16(-0.33%)
Jan 07, 2013 47.95 48.73 47.82 48.56 12,192,091 +0.83(+1.73%)
Jan 04, 2013 47.75 47.85 47.36 47.73 12,306,111 -0.00(-0.00%)
Jan 03, 2013 47.68 48.15 47.47 47.73 10,118,332 +0.07(+0.14%)
Jan 02, 2013 47.28 47.67 45.89 47.67 13,143,385 +1.77(+3.87%)
Dec 31, 2012 45.15 45.95 45.11 45.89 6,819,091 +0.77(+1.70%)
Dec 28, 2012 45.31 45.65 45.10 45.13 5,016,362 -0.45(-0.98%)
Dec 27, 2012 45.40 46.04 44.94 45.57 6,671,929 +0.16(+0.34%)
Dec 26, 2012 46.20 46.33 45.31 45.42 6,153,302 -0.82(-1.78%)
Dec 24, 2012 46.04 46.36 46.00 46.24 2,884,302 +0.14(+0.29%)
Dec 21, 2012 46.05 46.42 45.61 46.11 8,906,371 -0.46(-0.99%)
Dec 20, 2012 45.98 46.58 45.72 46.57 10,017,084 +0.85(+1.87%)
Dec 19, 2012 46.22 46.23 45.67 45.72 6,024,477 -0.33(-0.71%)
Dec 18, 2012 45.77 46.24 45.57 46.04 7,087,702 +0.33(+0.73%)
Dec 17, 2012 45.16 45.76 44.94 45.71 7,686,371 +0.66(+1.46%)
Dec 14, 2012 44.95 45.29 44.86 45.05 5,722,937 -0.20(-0.44%)
Dec 13, 2012 45.39 45.55 45.07 45.25 6,080,154 +0.09(+0.20%)
Dec 12, 2012 45.03 45.53 44.86 45.16 10,182,627 +0.18(+0.40%)
Dec 11, 2012 44.84 45.31 44.76 44.98 9,181,020 +0.18(+0.40%)
Dec 10, 2012 44.87 44.88 44.42 44.80 6,176,392 +0.33(+0.74%)
Dec 07, 2012 44.99 45.10 44.47 44.47 6,839,238 -0.45(-1.00%)
Dec 06, 2012 44.44 44.92 44.27 44.92 6,383,878 +0.27(+0.60%)
Dec 05, 2012 45.12 45.21 44.32 44.65 7,112,077 -0.51(-1.12%)
Dec 04, 2012 45.55 45.59 44.89 45.16 6,883,107 -0.49(-1.08%)
Nov 30, 2012 45.38 45.76 45.20 45.65 10,526,162 +0.23(+0.51%)
Nov 29, 2012 45.23 45.84 45.14 45.42 9,719,398 +0.44(+0.98%)
Nov 28, 2012 44.44 44.99 44.35 44.98 7,047,483 +0.28(+0.63%)
Nov 27, 2012 44.85 45.18 44.64 44.70 5,220,004 -0.14(-0.32%)
Nov 26, 2012 44.86 45.10 44.68 44.84 5,327,515 -0.11(-0.25%)
Nov 23, 2012 44.92 45.03 44.65 44.95 2,558,783 +0.17(+0.38%)
Nov 21, 2012 44.69 44.90 44.61 44.79 3,133,013 +0.17(+0.39%)
Nov 20, 2012 44.75 45.08 44.11 44.61 7,283,476 -0.10(-0.23%)
Nov 19, 2012 43.85 44.72 43.75 44.72 7,292,618 +1.32(+3.03%)
Nov 16, 2012 42.83 43.95 42.60 43.40 9,664,856 +0.69(+1.63%)
Nov 15, 2012 43.24 43.24 42.37 42.71 7,571,988 -0.57(-1.33%)
Nov 14, 2012 44.15 44.28 43.19 43.28 6,509,758 -0.74(-1.68%)
Nov 13, 2012 43.63 44.55 43.41 44.02 5,300,913 +0.11(+0.26%)
Nov 12, 2012 43.50 44.00 43.26 43.90 7,519,490 +0.50(+1.15%)
Nov 09, 2012 42.83 43.78 42.83 43.41 6,871,878 +0.27(+0.62%)
Nov 08, 2012 43.37 43.74 43.14 43.14 6,640,092 -0.27(-0.62%)
Nov 07, 2012 43.90 44.02 43.11 43.41 8,174,831 -0.66(-1.50%)
Nov 06, 2012 43.77 44.17 43.64 44.07 4,409,953 +0.57(+1.32%)
Nov 05, 2012 43.65 43.99 43.41 43.50 6,603,128 -0.36(-0.81%)
Nov 02, 2012 44.05 44.56 43.78 43.85 10,184,190 +0.07(+0.16%)
Nov 01, 2012 43.29 44.37 43.16 43.78 10,023,678 +0.72(+1.68%)
Oct 31, 2012 42.27 43.44 42.15 43.06 12,770,807 +0.74(+1.76%)
Oct 26, 2012 41.98 42.31 42.31 42.31 73,350,960 +0.34(+0.81%)
Oct 25, 2012 42.64 42.84 41.79 41.98 9,567,376 -0.48(-1.14%)
Oct 24, 2012 43.41 43.44 42.32 42.46 7,581,494 -0.50(-1.16%)
Oct 23, 2012 43.21 43.41 42.78 42.96 7,807,820 -0.95(-2.17%)
Oct 19, 2012 44.34 44.54 43.71 43.91 10,779,101 -0.54(-1.21%)
Oct 18, 2012 45.07 45.37 44.31 44.45 9,388,816 -0.67(-1.48%)
Oct 17, 2012 45.40 45.41 44.76 45.12 7,758,255 +0.37(+0.83%)
Oct 16, 2012 44.77 44.98 44.47 44.75 4,877,646 +0.30(+0.67%)
Oct 15, 2012 44.12 44.55 44.07 44.45 9,629,058 +0.23(+0.52%)
Oct 12, 2012 44.16 44.47 43.85 44.22 8,833,748 +0.07(+0.17%)
Oct 11, 2012 43.64 44.45 43.44 44.14 13,512,120 +0.98(+2.27%)
Oct 10, 2012 43.44 43.45 43.02 43.17 5,413,679 -0.26(-0.60%)
Oct 09, 2012 44.12 44.18 43.09 43.43 8,674,179 -0.66(-1.49%)
Oct 08, 2012 44.30 44.42 43.89 44.08 5,932,392 -0.31(-0.70%)
Oct 05, 2012 44.65 45.12 44.17 44.40 9,639,464 +0.06(+0.15%)
Oct 04, 2012 44.13 44.34 44.01 44.33 6,790,730 +0.10(+0.24%)
Oct 03, 2012 42.85 44.31 42.73 44.23 12,825,700 +1.50(+3.52%)
Oct 02, 2012 42.66 42.83 42.38 42.72 3,496,677 +0.07(+0.17%)
Oct 01, 2012 42.31 42.96 42.24 42.65 7,452,003 +0.51(+1.20%)
Sep 28, 2012 42.12 42.25 41.88 42.15 5,942,548 -0.06(-0.15%)
Sep 27, 2012 41.79 42.21 41.73 42.21 4,644,748 +0.59(+1.42%)
Sep 26, 2012 42.13 42.20 41.61 41.62 5,346,189 -0.53(-1.26%)
Sep 25, 2012 42.72 42.73 42.13 42.15 5,897,687 -0.35(-0.83%)
Sep 24, 2012 42.71 42.71 42.30 42.50 8,149,566 -0.39(-0.92%)
Sep 21, 2012 42.88 43.11 42.65 42.90 13,765,994 +0.50(+1.18%)
Sep 20, 2012 41.78 42.88 41.75 42.40 12,145,265 +0.21(+0.51%)
Sep 19, 2012 42.28 42.51 42.17 42.19 5,367,356 -0.10(-0.24%)
Sep 18, 2012 42.29 42.48 42.08 42.29 5,110,283 -0.05(-0.11%)
Sep 17, 2012 42.41 42.60 42.24 42.34 5,523,127 -0.06(-0.15%)
Sep 14, 2012 42.48 42.63 42.20 42.40 7,363,577 -0.10(-0.24%)
Sep 13, 2012 41.67 42.62 41.63 42.50 8,696,180 +0.83(+1.98%)
Sep 12, 2012 41.64 41.85 41.43 41.67 6,606,412 +0.33(+0.80%)
Sep 11, 2012 40.89 41.63 40.84 41.34 7,666,914 +0.50(+1.23%)
Sep 10, 2012 40.76 41.19 40.73 40.84 8,069,646 +0.12(+0.30%)
Sep 07, 2012 40.41 40.78 40.24 40.72 6,570,838 +0.34(+0.83%)
Sep 06, 2012 39.68 40.39 39.45 40.39 10,301,323 +0.98(+2.49%)
Sep 05, 2012 39.58 39.71 39.24 39.41 5,918,896 -0.21(-0.54%)
Sep 04, 2012 38.98 39.77 38.98 39.62 5,452,847 +0.14(+0.35%)
Aug 31, 2012 39.42 39.55 39.12 39.48 4,979,567 +0.18(+0.46%)
Aug 30, 2012 39.45 39.58 39.23 39.30 4,071,023 -0.45(-1.14%)
Aug 29, 2012 39.67 39.81 39.37 39.75 4,296,421 +0.22(+0.57%)
Aug 27, 2012 39.44 39.79 39.26 39.53 5,033,008 +0.09(+0.23%)
Aug 24, 2012 39.08 39.53 38.99 39.44 5,494,505 +0.38(+0.98%)
Aug 23, 2012 39.30 39.47 38.90 39.05 6,152,221 -0.27(-0.68%)
Aug 22, 2012 39.31 39.74 39.10 39.32 7,423,616 -0.20(-0.50%)
Aug 21, 2012 39.87 40.12 39.44 39.52 4,533,174 -0.36(-0.91%)
Aug 20, 2012 39.87 40.01 39.55 39.88 4,695,650 +0.04(+0.09%)
Aug 17, 2012 39.95 40.09 39.69 39.84 5,800,702 -0.16(-0.40%)
Aug 16, 2012 39.88 40.23 39.77 40.00 4,428,016 +0.13(+0.33%)
Aug 15, 2012 39.96 40.25 39.79 39.87 4,338,004 -0.09(-0.23%)
Aug 14, 2012 39.87 40.44 39.80 39.96 6,100,804 +0.23(+0.58%)
Aug 13, 2012 39.64 39.84 39.41 39.73 4,326,061 -0.04(-0.09%)
Aug 10, 2012 39.52 39.94 39.52 39.77 4,918,649 +0.01(+0.02%)
Aug 09, 2012 39.59 39.94 39.27 39.76 7,576,484 +0.14(+0.35%)
Aug 08, 2012 38.83 39.86 38.76 39.62 10,819,614 +0.75(+1.93%)
Aug 07, 2012 39.33 39.48 38.57 38.87 13,045,742 -0.32(-0.82%)
Aug 06, 2012 39.60 39.91 39.12 39.20 8,179,570 -0.40(-1.01%)
Aug 03, 2012 40.00 40.05 39.49 39.59 11,010,766 +0.07(+0.17%)
Aug 02, 2012 39.75 40.06 39.03 39.53 12,257,953 -0.35(-0.88%)
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.