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 (%)
Sep 27, 2013 63.49 63.97 63.27 63.90 3,353,818 +0.40(+0.63%)
Sep 26, 2013 63.28 63.71 63.03 63.50 4,063,539 +0.53(+0.84%)
Sep 25, 2013 64.07 64.18 62.95 62.97 9,334,716 -1.26(-1.96%)
Sep 24, 2013 63.96 64.82 63.57 64.23 6,397,869 +0.22(+0.35%)
Sep 23, 2013 64.23 64.66 63.74 64.01 5,494,195 -0.26(-0.40%)
Sep 20, 2013 64.63 64.64 63.96 64.27 7,182,356 -0.06(-0.09%)
Sep 19, 2013 64.83 65.14 64.21 64.33 5,420,357 -0.12(-0.18%)
Sep 18, 2013 63.63 64.53 63.39 64.44 4,968,984 +0.79(+1.25%)
Sep 17, 2013 63.10 63.81 62.94 63.65 5,131,418 +0.77(+1.22%)
Sep 16, 2013 62.92 63.15 62.66 62.89 7,478,136 +0.43(+0.69%)
Sep 13, 2013 62.49 62.77 62.29 62.45 6,498,618 -0.10(-0.17%)
Sep 12, 2013 62.02 63.01 61.34 62.56 11,545,399 +0.85(+1.38%)
Sep 11, 2013 61.15 62.16 60.43 61.71 8,040,223 +0.65(+1.07%)
Sep 10, 2013 60.35 61.11 60.32 61.06 7,624,617 +1.04(+1.73%)
Sep 09, 2013 59.79 60.06 59.56 60.02 6,522,882 +0.35(+0.59%)
Sep 06, 2013 59.23 59.96 58.77 59.66 6,268,023 +0.71(+1.21%)
Sep 05, 2013 58.39 59.20 58.34 58.95 4,056,977 +0.52(+0.90%)
Sep 04, 2013 58.43 58.82 57.87 58.42 4,279,260 -0.00(-0.01%)
Sep 03, 2013 57.36 58.56 57.21 58.43 12,144,245 +1.63(+2.87%)
Aug 30, 2013 57.54 57.63 56.57 56.80 6,532,922 -0.61(-1.06%)
Aug 29, 2013 57.22 57.96 57.21 57.41 5,317,965 +0.18(+0.32%)
Aug 28, 2013 56.78 57.47 56.74 57.23 6,288,627 +0.25(+0.44%)
Aug 27, 2013 57.00 57.41 56.78 56.97 5,877,716 -0.68(-1.18%)
Aug 26, 2013 58.64 58.64 57.59 57.65 6,257,587 -1.02(-1.75%)
Aug 23, 2013 58.30 58.72 57.92 58.68 4,916,796 +0.47(+0.81%)
Aug 22, 2013 58.39 58.39 57.81 58.21 4,181,659 +0.17(+0.29%)
Aug 21, 2013 58.07 58.82 57.92 58.04 9,914,420 -0.29(-0.50%)
Aug 20, 2013 58.21 58.58 58.01 58.33 3,185,196 +0.24(+0.41%)
Aug 19, 2013 58.03 58.67 57.87 58.10 4,140,760 +0.16(+0.27%)
Aug 16, 2013 57.95 58.50 57.77 57.94 5,157,880 -0.05(-0.09%)
Aug 15, 2013 58.47 58.55 57.70 57.99 5,668,600 -1.05(-1.78%)
Aug 14, 2013 59.57 59.71 58.86 59.04 4,202,626 -0.31(-0.53%)
Aug 13, 2013 59.68 59.68 59.06 59.35 3,458,888 +0.24(+0.41%)
Aug 12, 2013 59.94 59.94 58.97 59.11 5,591,391 -0.68(-1.13%)
Aug 09, 2013 60.67 60.67 59.76 59.79 4,219,207 -0.74(-1.22%)
Aug 08, 2013 60.83 60.92 60.12 60.53 4,835,361 -0.05(-0.07%)
Aug 07, 2013 61.20 61.20 60.45 60.57 6,232,502 -0.72(-1.17%)
Aug 06, 2013 60.19 61.57 59.98 61.29 8,666,396 +1.08(+1.80%)
Aug 05, 2013 60.09 60.53 60.02 60.21 6,272,419 -0.29(-0.48%)
Aug 02, 2013 60.38 60.64 60.02 60.50 7,171,430 -0.08(-0.13%)
Aug 01, 2013 57.99 60.88 57.99 60.58 32,383,122 +3.35(+5.86%)
Jul 31, 2013 58.53 58.69 53.14 57.23 42,777,512 +0.86(+1.53%)
Jul 30, 2013 56.20 56.60 56.14 56.36 6,432,270 +0.41(+0.74%)
Jul 29, 2013 56.13 56.32 55.72 55.95 3,485,222 -0.11(-0.19%)
Jul 26, 2013 55.91 56.21 55.57 56.06 4,105,004 -0.08(-0.14%)
Jul 25, 2013 55.69 56.41 55.68 56.14 7,764,440 +0.75(+1.35%)
Jul 24, 2013 56.07 56.23 55.26 55.39 8,270,924 -0.66(-1.17%)
Jul 23, 2013 56.59 56.69 56.01 56.04 4,960,405 -0.43(-0.76%)
Jul 22, 2013 55.81 56.59 55.58 56.47 5,720,618 +0.87(+1.56%)
Jul 19, 2013 56.12 56.32 55.54 55.61 8,790,587 -0.34(-0.60%)
Jul 18, 2013 55.86 56.30 55.72 55.94 3,720,523 +0.47(+0.84%)
Jul 17, 2013 54.64 55.62 54.63 55.47 9,835,823 +0.20(+0.36%)
Jul 16, 2013 55.88 56.04 55.24 55.27 4,974,576 -0.57(-1.02%)
Jul 15, 2013 56.16 56.23 55.67 55.84 4,596,934 -0.28(-0.50%)
Jul 12, 2013 56.30 56.40 55.89 56.12 4,799,349 -0.20(-0.36%)
Jul 11, 2013 55.93 56.38 55.53 56.33 4,963,084 +0.95(+1.71%)
Jul 10, 2013 55.63 55.78 55.05 55.38 5,686,686 -0.25(-0.45%)
Jul 09, 2013 55.64 55.90 55.23 55.63 6,318,162 +0.40(+0.73%)
Jul 08, 2013 55.97 56.49 55.22 55.23 7,523,228 -0.54(-0.96%)
Jul 05, 2013 55.29 55.77 54.92 55.77 5,833,061 +0.84(+1.52%)
Jul 03, 2013 54.33 55.07 54.33 54.93 2,599,666 +0.29(+0.54%)
Jul 02, 2013 54.53 55.19 54.32 54.64 5,980,390 -0.01(-0.03%)
Jul 01, 2013 54.22 55.29 54.12 54.65 9,106,016 +0.82(+1.52%)
Jun 28, 2013 53.34 53.84 53.08 53.84 11,093,521 +0.36(+0.67%)
Jun 27, 2013 53.56 54.11 53.41 53.48 6,340,825 +0.06(+0.12%)
Jun 26, 2013 53.23 53.67 52.83 53.41 5,704,589 +0.51(+0.96%)
Jun 25, 2013 53.16 53.19 52.63 52.91 8,869,016 +0.19(+0.35%)
Jun 24, 2013 52.79 53.37 52.49 52.72 10,059,148 -1.00(-1.86%)
Jun 21, 2013 54.28 54.34 53.31 53.72 12,995,165 +0.05(+0.10%)
Jun 20, 2013 54.31 54.89 53.62 53.67 9,832,947 -1.28(-2.33%)
Jun 19, 2013 54.87 55.47 54.85 54.95 8,175,442 +0.18(+0.34%)
Jun 18, 2013 54.50 54.81 54.37 54.76 5,863,816 +0.58(+1.08%)
Jun 17, 2013 53.80 54.44 53.80 54.18 7,733,702 +0.66(+1.23%)
Jun 14, 2013 53.79 53.86 53.34 53.52 6,648,448 -0.24(-0.45%)
Jun 13, 2013 52.25 53.93 52.20 53.76 9,183,692 +1.48(+2.82%)
Jun 12, 2013 52.92 52.96 52.29 52.29 6,206,025 -0.23(-0.44%)
Jun 11, 2013 52.68 52.97 52.48 52.52 4,624,500 -0.50(-0.94%)
Jun 10, 2013 53.19 53.33 52.73 53.02 4,392,142 -0.04(-0.08%)
Jun 07, 2013 53.20 53.36 52.82 53.06 7,646,229 +0.12(+0.23%)
Jun 06, 2013 52.27 52.96 52.21 52.94 4,694,536 +0.50(+0.96%)
Jun 05, 2013 52.95 53.25 52.41 52.44 5,783,995 -0.81(-1.52%)
Jun 04, 2013 53.93 54.06 52.85 53.25 6,893,003 -0.72(-1.34%)
Jun 03, 2013 53.54 53.97 53.29 53.97 6,211,969 +0.53(+0.99%)
May 31, 2013 53.90 54.41 53.38 53.44 6,516,828 -0.55(-1.03%)
May 30, 2013 53.75 54.60 53.60 53.99 4,037,096 +0.30(+0.55%)
May 29, 2013 53.63 54.00 53.46 53.70 3,742,738 -0.26(-0.47%)
May 28, 2013 54.35 54.84 53.95 53.95 5,026,692 +0.40(+0.75%)
May 24, 2013 53.11 53.68 52.79 53.55 4,171,704 +0.16(+0.30%)
May 23, 2013 53.39 54.07 53.26 53.39 6,910,387 -0.65(-1.21%)
May 22, 2013 55.01 55.13 53.99 54.04 5,988,052 -0.76(-1.39%)
May 21, 2013 54.78 55.19 54.58 54.81 4,180,860 +0.14(+0.26%)
May 20, 2013 54.65 55.15 54.54 54.66 4,765,789 -0.13(-0.25%)
May 17, 2013 53.82 54.82 53.62 54.80 6,663,890 +1.37(+2.57%)
May 16, 2013 53.68 53.76 53.43 53.43 4,704,151 -0.40(-0.73%)
May 15, 2013 53.45 53.88 53.34 53.82 6,994,648 +1.74(+3.33%)
May 13, 2013 51.82 52.33 51.82 52.09 3,671,976 +0.07(+0.13%)
May 10, 2013 51.90 52.25 50.02 52.02 4,982,556 +0.30(+0.59%)
May 09, 2013 51.82 52.12 51.53 51.72 4,681,378 -0.17(-0.33%)
May 08, 2013 51.65 52.00 51.38 51.89 4,682,221 +0.23(+0.45%)
May 07, 2013 51.36 51.72 51.11 51.66 4,623,230 +0.33(+0.64%)
May 06, 2013 51.88 52.17 51.26 51.33 6,469,522 -0.55(-1.05%)
May 03, 2013 51.70 52.13 51.12 51.87 8,475,009 +0.75(+1.47%)
May 02, 2013 50.23 51.29 50.20 51.12 10,105,067 +0.54(+1.06%)
May 01, 2013 50.49 51.06 50.23 50.59 10,788,694 -1.23(-2.37%)
Apr 30, 2013 50.58 51.81 50.56 51.81 8,524,182 +1.30(+2.58%)
Apr 29, 2013 50.37 50.60 50.17 50.51 4,064,714 +0.34(+0.69%)
Apr 26, 2013 50.06 50.43 50.15 50.17 4,847,521 +0.02(+0.04%)
Apr 25, 2013 50.05 50.51 49.21 50.15 4,022,082 +0.29(+0.59%)
Apr 24, 2013 49.85 50.11 49.78 49.85 2,841,788 +0.10(+0.19%)
Apr 23, 2013 49.29 49.78 49.07 49.76 3,808,249 +0.83(+1.70%)
Apr 22, 2013 48.92 49.07 48.62 48.93 4,693,085 +0.01(+0.03%)
Apr 19, 2013 48.99 49.08 48.59 48.91 5,448,477 +0.09(+0.18%)
Apr 18, 2013 49.27 49.34 48.82 48.82 6,865,898 -0.45(-0.91%)
Apr 17, 2013 49.41 49.75 49.17 49.27 6,732,816 -0.55(-1.09%)
Apr 16, 2013 49.02 49.81 48.92 49.81 5,864,105 +0.92(+1.89%)
Apr 15, 2013 49.69 50.03 48.89 48.89 5,634,809 -1.06(-2.12%)
Apr 12, 2013 50.10 50.27 49.63 49.95 7,251,336 -0.77(-1.52%)
Apr 11, 2013 50.08 50.82 49.91 50.72 6,059,572 +0.64(+1.27%)
Apr 10, 2013 49.63 50.41 49.52 50.08 5,163,680 +0.64(+1.29%)
Apr 09, 2013 50.04 50.07 49.02 49.44 9,615,391 -0.63(-1.26%)
Apr 08, 2013 49.73 50.20 49.65 50.08 3,874,454 +0.26(+0.52%)
Apr 05, 2013 49.35 49.91 49.32 49.82 6,172,378 -0.24(-0.48%)
Apr 04, 2013 49.92 50.19 49.67 50.06 4,730,155 +0.09(+0.18%)
Apr 03, 2013 50.68 50.87 49.70 49.96 5,688,026 -0.69(-1.36%)
Apr 02, 2013 50.66 50.97 50.51 50.65 3,944,229 +0.31(+0.63%)
Apr 01, 2013 50.83 51.24 50.22 50.34 5,871,465 -0.37(-0.72%)
Mar 28, 2013 50.45 50.78 50.31 50.70 7,141,348 +0.29(+0.58%)
Mar 27, 2013 49.87 50.67 49.70 50.41 6,919,925 +0.24(+0.48%)
Mar 26, 2013 49.00 50.33 48.93 50.17 9,717,785 +1.45(+2.98%)
Mar 25, 2013 48.75 49.09 48.61 48.72 5,784,388 +0.23(+0.48%)
Mar 22, 2013 48.33 48.61 48.30 48.49 5,437,499 +0.33(+0.68%)
Mar 21, 2013 48.39 48.51 48.09 48.16 5,874,379 -0.43(-0.89%)
Mar 20, 2013 48.35 48.60 48.19 48.59 4,857,147 +0.66(+1.37%)
Mar 19, 2013 48.37 48.52 47.61 47.94 6,732,376 -0.32(-0.66%)
Mar 18, 2013 48.28 48.69 48.23 48.26 6,006,206 -0.41(-0.84%)
Mar 15, 2013 49.28 49.55 48.56 48.66 12,388,588 -0.73(-1.48%)
Mar 14, 2013 49.52 49.78 49.35 49.40 5,941,221 -0.03(-0.06%)
Mar 13, 2013 48.94 49.51 48.83 49.42 5,032,027 +0.40(+0.83%)
Mar 12, 2013 49.65 49.75 48.93 49.02 5,131,880 -0.72(-1.46%)
Mar 11, 2013 49.62 49.89 49.51 49.74 4,365,986 +0.16(+0.31%)
Mar 08, 2013 49.66 49.69 49.14 49.59 5,411,970 +0.24(+0.49%)
Mar 07, 2013 49.45 49.66 49.26 49.35 7,134,101 -0.09(-0.17%)
Mar 06, 2013 49.24 49.78 49.04 49.43 5,527,404 +0.05(+0.09%)
Mar 05, 2013 48.96 49.73 48.90 49.39 6,291,291 +0.53(+1.09%)
Mar 04, 2013 48.35 48.95 48.33 48.86 3,720,842 +0.29(+0.60%)
Mar 01, 2013 48.25 48.68 48.09 48.56 4,420,139 +0.04(+0.09%)
Feb 28, 2013 48.36 48.85 48.27 48.52 6,563,302 +0.25(+0.51%)
Feb 27, 2013 47.88 48.36 47.60 48.27 7,464,235 +0.51(+1.08%)
Feb 26, 2013 48.12 48.33 47.54 47.76 8,491,734 -1.32(-2.70%)
Feb 22, 2013 49.00 49.14 48.47 49.08 7,039,521 +0.40(+0.82%)
Feb 21, 2013 48.16 48.81 47.84 48.68 7,261,339 +0.63(+1.30%)
Feb 20, 2013 48.91 49.12 48.06 48.06 5,737,792 -0.93(-1.90%)
Feb 19, 2013 49.19 49.33 48.81 48.99 4,519,596 -0.03(-0.05%)
Feb 15, 2013 48.38 49.19 48.38 49.02 7,504,364 +0.09(+0.19%)
Feb 14, 2013 48.36 49.03 48.36 48.93 7,102,735 +0.28(+0.57%)
Feb 13, 2013 48.84 48.90 48.37 48.65 4,370,501 -0.04(-0.08%)
Feb 12, 2013 48.80 48.92 48.58 48.69 3,605,226 -0.11(-0.23%)
Feb 11, 2013 49.25 49.30 48.65 48.80 5,992,833 -0.34(-0.69%)
Feb 08, 2013 48.58 49.14 48.56 49.14 5,564,918 +0.46(+0.95%)
Feb 07, 2013 48.90 49.03 48.37 48.68 6,955,230 -0.37(-0.76%)
Feb 06, 2013 48.74 49.09 48.55 49.06 6,419,927 +0.87(+1.81%)
Feb 04, 2013 48.38 48.54 47.98 48.18 6,564,935 -0.42(-0.87%)
Feb 01, 2013 48.80 48.96 48.13 48.60 10,617,085 +0.03(+0.06%)
Jan 31, 2013 49.85 50.16 48.07 48.57 21,784,436 +0.22(+0.47%)
Jan 30, 2013 48.41 48.87 48.15 48.35 12,382,045 -0.23(-0.48%)
Jan 29, 2013 48.17 48.79 48.17 48.58 9,428,047 +0.41(+0.85%)
Jan 28, 2013 48.81 48.81 48.11 48.17 8,539,526 -0.50(-1.02%)
Jan 25, 2013 48.99 48.99 48.46 48.67 7,637,963 -0.27(-0.54%)
Jan 24, 2013 48.53 49.26 48.51 48.93 6,263,233 +0.44(+0.91%)
Jan 23, 2013 48.69 48.95 48.27 48.49 5,325,714 -0.21(-0.42%)
Jan 22, 2013 49.17 49.17 48.22 48.70 7,957,477 -0.12(-0.24%)
Jan 18, 2013 48.68 48.86 48.11 48.82 11,495,083 -0.22(-0.45%)
Jan 17, 2013 49.16 49.35 48.84 49.04 5,603,062 +0.19(+0.40%)
Jan 16, 2013 48.39 48.96 48.26 48.84 6,605,768 -0.14(-0.29%)
Jan 15, 2013 48.93 49.04 48.65 48.99 6,251,290 -0.07(-0.14%)
Jan 14, 2013 49.62 49.66 48.84 49.05 10,576,700 -0.48(-0.98%)
Jan 11, 2013 49.43 49.64 49.24 49.54 6,855,153 +0.10(+0.20%)
Jan 10, 2013 49.89 49.89 49.13 49.44 13,407,965 -0.44(-0.89%)
Jan 09, 2013 49.21 49.88 48.97 49.88 12,231,200 +1.37(+2.81%)
Jan 08, 2013 48.73 48.82 48.25 48.52 7,453,477 -0.16(-0.33%)
Jan 07, 2013 48.07 48.85 47.94 48.68 12,162,213 +0.80(+1.68%)
Jan 04, 2013 47.89 47.99 47.50 47.88 12,269,467 -0.00(-0.00%)
Jan 03, 2013 47.83 48.29 47.61 47.88 10,088,202 +0.07(+0.14%)
Jan 02, 2013 47.42 47.81 46.03 47.81 13,104,247 +1.78(+3.87%)
Dec 31, 2012 45.29 46.09 45.24 46.03 6,798,786 +0.77(+1.70%)
Dec 28, 2012 45.44 45.78 45.24 45.26 5,001,424 -0.45(-0.98%)
Dec 27, 2012 45.54 46.18 45.08 45.71 6,652,062 +0.16(+0.34%)
Dec 26, 2012 46.33 46.47 45.44 45.55 6,134,979 -0.83(-1.78%)
Dec 24, 2012 46.18 46.50 46.14 46.38 2,875,714 +0.14(+0.29%)
Dec 21, 2012 46.19 46.56 45.75 46.24 8,879,851 -0.46(-0.99%)
Dec 20, 2012 46.12 46.72 45.86 46.71 9,987,256 +0.86(+1.87%)
Dec 19, 2012 46.36 46.37 45.81 45.85 6,006,538 -0.33(-0.71%)
Dec 18, 2012 45.91 46.38 45.70 46.18 7,066,597 +0.33(+0.73%)
Dec 17, 2012 45.29 45.90 45.07 45.85 7,663,483 +0.66(+1.46%)
Dec 14, 2012 45.09 45.42 45.00 45.19 5,705,896 -0.20(-0.44%)
Dec 13, 2012 45.53 45.68 45.21 45.39 6,062,049 +0.09(+0.20%)
Dec 12, 2012 45.16 45.66 44.99 45.29 10,152,305 +0.18(+0.40%)
Dec 11, 2012 44.97 45.44 44.89 45.12 9,153,681 +0.18(+0.40%)
Dec 10, 2012 45.01 45.02 44.55 44.94 6,158,001 +0.33(+0.74%)
Dec 07, 2012 45.13 45.24 44.60 44.61 6,818,872 -0.45(-1.00%)
Dec 06, 2012 44.57 45.05 44.40 45.05 6,364,868 +0.27(+0.60%)
Dec 05, 2012 45.25 45.35 44.45 44.79 7,090,899 -0.51(-1.12%)
Dec 04, 2012 45.69 45.72 45.03 45.29 6,862,611 -0.49(-1.08%)
Nov 30, 2012 45.51 45.90 45.33 45.79 10,494,818 +0.23(+0.51%)
Nov 29, 2012 45.37 45.98 45.28 45.55 9,690,456 +0.44(+0.98%)
Nov 28, 2012 44.57 45.12 44.48 45.11 7,026,498 +0.28(+0.63%)
Nov 27, 2012 44.98 45.32 44.78 44.83 5,204,460 -0.14(-0.32%)
Nov 26, 2012 44.99 45.23 44.81 44.98 5,311,651 -0.11(-0.25%)
Nov 23, 2012 45.05 45.16 44.79 45.09 2,551,164 +0.17(+0.38%)
Nov 21, 2012 44.82 45.04 44.74 44.92 3,123,683 +0.17(+0.39%)
Nov 20, 2012 44.88 45.21 44.24 44.74 7,261,788 -0.10(-0.23%)
Nov 19, 2012 43.98 44.85 43.89 44.85 7,270,902 +1.32(+3.03%)
Nov 16, 2012 42.95 44.08 42.72 43.53 9,636,076 +0.70(+1.63%)
Nov 15, 2012 43.37 43.37 42.50 42.83 7,549,440 -0.58(-1.33%)
Nov 14, 2012 44.29 44.41 43.32 43.41 6,490,374 -0.74(-1.68%)
Nov 13, 2012 43.76 44.68 43.54 44.15 5,285,128 +0.11(+0.26%)
Nov 12, 2012 43.63 44.13 43.39 44.04 7,497,099 +0.50(+1.15%)
Nov 09, 2012 42.96 43.91 42.96 43.54 6,851,415 +0.27(+0.62%)
Nov 08, 2012 43.50 43.87 43.27 43.27 6,620,320 -0.27(-0.62%)
Nov 07, 2012 44.04 44.15 43.24 43.54 8,150,489 -0.66(-1.50%)
Nov 06, 2012 43.90 44.31 43.77 44.20 4,396,821 +0.57(+1.32%)
Nov 05, 2012 43.78 44.13 43.54 43.63 6,583,465 -0.36(-0.81%)
Nov 02, 2012 44.18 44.69 43.91 43.98 10,153,864 +0.07(+0.16%)
Nov 01, 2012 43.42 44.50 43.29 43.91 9,993,830 +0.73(+1.68%)
Oct 31, 2012 42.40 43.57 42.27 43.19 12,732,778 +0.74(+1.76%)
Oct 26, 2012 42.10 42.44 42.44 42.44 73,132,536 +0.34(+0.81%)
Oct 25, 2012 42.77 42.97 41.92 42.10 9,538,887 -0.49(-1.14%)
Oct 24, 2012 43.54 43.57 42.44 42.59 7,558,918 -0.50(-1.16%)
Oct 23, 2012 43.34 43.54 42.91 43.09 7,784,570 -0.96(-2.17%)
Oct 19, 2012 44.47 44.67 43.84 44.04 10,747,004 -0.54(-1.21%)
Oct 18, 2012 45.20 45.50 44.45 44.58 9,360,858 -0.67(-1.48%)
Oct 17, 2012 45.53 45.54 44.89 45.25 7,735,153 +0.37(+0.83%)
Oct 16, 2012 44.91 45.11 44.61 44.88 4,863,121 +0.30(+0.67%)
Oct 15, 2012 44.25 44.69 44.20 44.58 9,600,385 +0.23(+0.52%)
Oct 12, 2012 44.29 44.60 43.99 44.35 8,807,444 +0.07(+0.17%)
Oct 11, 2012 43.77 44.58 43.57 44.28 13,471,884 +0.98(+2.27%)
Oct 10, 2012 43.57 43.58 43.14 43.29 5,397,559 -0.26(-0.60%)
Oct 09, 2012 44.25 44.32 43.22 43.56 8,648,350 -0.66(-1.49%)
Oct 08, 2012 44.43 44.55 44.02 44.22 5,914,727 -0.31(-0.70%)
Oct 05, 2012 44.79 45.25 44.30 44.53 9,610,760 +0.04(+0.09%)
Oct 04, 2012 44.29 44.50 44.16 44.49 6,766,656 +0.10(+0.24%)
Oct 03, 2012 43.00 44.47 42.88 44.39 12,780,232 +1.51(+3.52%)
Oct 02, 2012 42.81 42.98 42.53 42.88 3,484,281 +0.07(+0.17%)
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.