MasterCard (NY: MA )

330.50 +13.74 (+4.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 100.77 101.00 98.72 98.99 5,538,972 -1.60(-1.59%)
Oct 29, 2015 99.88 101.65 99.00 100.59 4,940,397 +0.50(+0.50%)
Oct 28, 2015 98.73 100.13 98.36 100.09 4,583,139 +1.66(+1.69%)
Oct 27, 2015 99.35 99.47 97.84 98.43 3,789,254 -1.20(-1.20%)
Oct 26, 2015 98.50 99.93 98.50 99.63 3,651,778 -0.16(-0.16%)
Oct 23, 2015 99.25 99.86 98.18 99.79 5,240,447 +1.77(+1.81%)
Oct 22, 2015 97.44 98.74 97.16 98.02 4,033,223 +1.42(+1.47%)
Oct 21, 2015 98.11 98.36 96.48 96.60 2,900,397 -1.07(-1.10%)
Oct 20, 2015 97.48 97.83 97.07 97.67 2,451,610 -0.07(-0.07%)
Oct 19, 2015 97.21 97.99 97.01 97.74 4,024,247 +0.10(+0.10%)
Oct 16, 2015 97.37 97.69 96.66 97.64 3,388,311 +0.48(+0.49%)
Oct 15, 2015 95.96 97.16 95.52 97.16 2,897,744 +2.13(+2.24%)
Oct 14, 2015 95.71 96.19 94.79 95.03 2,832,465 -0.90(-0.94%)
Oct 13, 2015 96.32 96.67 95.88 95.93 2,414,410 -0.71(-0.73%)
Oct 12, 2015 95.83 96.82 95.82 96.64 2,577,857 +0.82(+0.86%)
Oct 09, 2015 95.63 96.19 95.11 95.82 4,733,170 -0.05(-0.05%)
Oct 08, 2015 94.70 96.00 94.65 95.87 2,970,306 +0.69(+0.72%)
Oct 07, 2015 94.51 95.27 94.20 95.18 3,756,790 +1.26(+1.34%)
Oct 06, 2015 94.00 94.85 93.77 93.92 3,641,713 -0.41(-0.43%)
Oct 05, 2015 92.79 94.37 92.55 94.33 3,837,658 +2.26(+2.45%)
Oct 02, 2015 89.27 92.12 88.92 92.07 3,543,577 +1.34(+1.48%)
Oct 01, 2015 90.57 90.88 89.40 90.73 4,496,019 +0.61(+0.68%)
Sep 30, 2015 90.20 90.29 88.95 90.12 4,549,828 +1.36(+1.53%)
Sep 29, 2015 88.67 89.55 88.02 88.76 4,501,215 +0.41(+0.46%)
Sep 28, 2015 90.97 91.09 88.16 88.35 4,966,826 -2.95(-3.23%)
Sep 25, 2015 92.09 92.10 90.70 91.30 3,880,798 +0.18(+0.20%)
Sep 24, 2015 91.41 91.57 90.11 91.12 3,513,914 -1.02(-1.11%)
Sep 23, 2015 91.91 92.74 91.81 92.14 2,557,025 +0.07(+0.08%)
Sep 22, 2015 91.73 92.31 91.41 92.07 3,457,138 -0.98(-1.05%)
Sep 21, 2015 92.87 94.07 92.58 93.05 3,997,141 +0.90(+0.98%)
Sep 18, 2015 92.05 93.32 91.84 92.15 8,342,890 -1.06(-1.14%)
Sep 17, 2015 92.65 94.84 92.63 93.21 4,626,413 +0.48(+0.52%)
Sep 16, 2015 92.32 92.77 91.87 92.73 4,128,608 +0.62(+0.67%)
Sep 15, 2015 91.28 92.60 90.18 92.11 4,670,215 +1.17(+1.29%)
Sep 14, 2015 91.28 91.45 90.55 90.94 3,740,391 -0.41(-0.45%)
Sep 11, 2015 89.51 91.42 89.46 91.35 4,572,374 +1.67(+1.86%)
Sep 10, 2015 89.80 90.69 89.55 89.68 7,369,810 -0.29(-0.32%)
Sep 09, 2015 91.20 93.55 89.77 89.97 8,117,878 -2.93(-3.15%)
Sep 08, 2015 92.21 93.13 91.58 92.90 4,176,303 +2.37(+2.62%)
Sep 04, 2015 90.75 90.53 90.53 90.53 3,595,400 -1.12(-1.22%)
Sep 03, 2015 90.99 92.35 90.94 91.65 3,617,897 +1.22(+1.35%)
Sep 02, 2015 90.16 90.57 88.99 90.43 5,174,852 +1.38(+1.55%)
Sep 01, 2015 90.06 91.04 88.54 89.05 6,341,465 -3.32(-3.59%)
Aug 31, 2015 93.42 93.64 92.00 92.37 4,962,434 -1.71(-1.82%)
Aug 28, 2015 93.69 94.17 93.06 94.08 3,136,588 +0.03(+0.03%)
Aug 27, 2015 93.15 94.21 92.05 94.05 5,435,333 +2.34(+2.55%)
Aug 26, 2015 88.91 91.87 87.95 91.71 6,589,031 +4.89(+5.63%)
Aug 25, 2015 90.83 90.89 86.66 86.82 6,600,382 -1.01(-1.15%)
Aug 24, 2015 85.50 90.55 74.61 87.83 11,371,377 -2.85(-3.14%)
Aug 21, 2015 93.53 93.93 90.64 90.68 7,992,164 -3.88(-4.10%)
Aug 20, 2015 95.97 96.12 94.52 94.56 4,883,314 -2.04(-2.11%)
Aug 19, 2015 97.15 97.48 96.17 96.60 3,737,032 -1.00(-1.02%)
Aug 18, 2015 97.68 98.11 97.50 97.60 2,214,971 -0.26(-0.27%)
Aug 17, 2015 97.56 97.95 96.80 97.86 2,423,866 -0.03(-0.03%)
Aug 14, 2015 97.23 98.07 96.86 97.89 1,849,768 +0.66(+0.68%)
Aug 13, 2015 97.29 97.90 96.58 97.23 2,441,036 +0.19(+0.20%)
Aug 12, 2015 96.56 97.34 95.27 97.04 3,928,434 -0.16(-0.16%)
Aug 11, 2015 97.20 97.76 96.70 97.20 4,178,710 -0.88(-0.90%)
Aug 10, 2015 98.37 99.18 97.80 98.08 3,445,457 +0.31(+0.32%)
Aug 07, 2015 97.09 97.79 96.56 97.77 3,114,852 +0.61(+0.63%)
Aug 06, 2015 98.56 98.61 96.92 97.16 4,110,869 -1.11(-1.13%)
Aug 05, 2015 98.08 98.73 97.79 98.27 3,306,727 +0.97(+1.00%)
Aug 04, 2015 97.45 98.30 97.14 97.30 2,976,090 -0.14(-0.14%)
Aug 03, 2015 97.74 97.88 96.31 97.44 2,989,773 +0.04(+0.04%)
Jul 31, 2015 98.65 98.78 97.27 97.40 3,956,686 -1.01(-1.03%)
Jul 30, 2015 96.64 98.82 96.11 98.41 4,407,230 +1.68(+1.74%)
Jul 29, 2015 94.40 97.95 93.00 96.73 11,421,638 +1.57(+1.65%)
Jul 28, 2015 95.07 95.47 94.71 95.16 6,527,111 +0.77(+0.82%)
Jul 27, 2015 95.47 95.83 94.30 94.39 4,538,910 -1.44(-1.50%)
Jul 24, 2015 97.30 97.49 95.52 95.83 6,799,853 +0.67(+0.70%)
Jul 23, 2015 96.90 96.97 94.86 95.16 4,895,266 -1.72(-1.78%)
Jul 22, 2015 96.30 97.36 96.15 96.88 3,809,898 +0.17(+0.18%)
Jul 21, 2015 97.20 97.40 96.32 96.71 3,836,185 -0.55(-0.57%)
Jul 20, 2015 96.56 97.76 96.41 97.26 4,622,219 +1.18(+1.23%)
Jul 17, 2015 95.56 96.26 94.45 96.08 2,726,316 +0.26(+0.27%)
Jul 16, 2015 95.75 95.97 95.46 95.82 3,100,388 +0.57(+0.60%)
Jul 15, 2015 95.51 95.60 94.65 95.25 3,969,591 -0.02(-0.02%)
Jul 14, 2015 95.70 95.90 95.15 95.27 3,148,271 -0.23(-0.24%)
Jul 13, 2015 95.37 95.70 95.11 95.50 3,454,248 +0.88(+0.93%)
Jul 10, 2015 94.45 95.00 94.08 94.62 2,721,770 +1.58(+1.70%)
Jul 09, 2015 93.73 94.14 92.99 93.04 2,985,862 +0.55(+0.59%)
Jul 08, 2015 92.97 93.27 92.32 92.49 4,367,167 -1.40(-1.49%)
Jul 07, 2015 94.54 94.54 92.29 93.89 4,859,393 -0.63(-0.67%)
Jul 06, 2015 93.40 94.68 93.23 94.52 3,041,963 +0.28(+0.30%)
Jul 02, 2015 94.49 94.24 94.24 94.24 3,034,700 -0.26(-0.28%)
Jul 01, 2015 94.47 94.95 94.01 94.50 3,736,625 +1.02(+1.09%)
Jun 30, 2015 93.20 94.04 92.75 93.48 4,750,445 +0.96(+1.04%)
Jun 29, 2015 93.68 94.12 92.41 92.52 4,426,484 -1.99(-2.11%)
Jun 26, 2015 94.80 94.83 93.90 94.51 3,201,076 +0.05(+0.05%)
Jun 25, 2015 95.87 95.87 94.28 94.46 3,214,916 -1.05(-1.10%)
Jun 24, 2015 95.38 96.15 95.29 95.51 3,682,498 -0.19(-0.20%)
Jun 23, 2015 95.67 95.98 95.35 95.70 4,195,410 +0.28(+0.29%)
Jun 22, 2015 95.59 96.13 95.26 95.42 3,290,116 +0.61(+0.64%)
Jun 19, 2015 95.82 95.96 94.72 94.81 5,011,219 -1.24(-1.29%)
Jun 18, 2015 94.57 96.31 94.54 96.05 4,207,959 +1.60(+1.69%)
Jun 17, 2015 94.35 94.97 93.90 94.45 2,962,532 +0.30(+0.32%)
Jun 16, 2015 93.33 94.42 93.08 94.15 2,446,351 +0.85(+0.91%)
Jun 15, 2015 92.93 93.54 92.15 93.30 3,228,977 -0.47(-0.50%)
Jun 12, 2015 94.05 94.27 93.21 93.77 2,777,547 -0.73(-0.77%)
Jun 11, 2015 94.35 95.13 93.98 94.50 3,403,628 +0.33(+0.35%)
Jun 10, 2015 92.50 94.36 92.40 94.17 3,727,776 +2.08(+2.26%)
Jun 09, 2015 91.73 92.31 91.30 92.09 2,375,017 +0.19(+0.21%)
Jun 08, 2015 92.39 92.61 91.77 91.90 2,561,509 -0.72(-0.78%)
Jun 05, 2015 92.44 92.84 91.73 92.62 2,654,972 +0.05(+0.05%)
Jun 04, 2015 92.95 93.66 92.32 92.57 3,320,100 -0.93(-0.99%)
Jun 03, 2015 93.30 94.06 92.90 93.50 3,638,034 +0.33(+0.35%)
Jun 02, 2015 92.14 93.52 91.44 93.17 2,795,971 +0.61(+0.66%)
Jun 01, 2015 92.40 92.94 91.61 92.56 2,635,385 +0.30(+0.33%)
May 29, 2015 92.81 92.92 92.15 92.26 3,561,409 -0.56(-0.60%)
May 28, 2015 92.60 92.96 92.11 92.82 1,778,401 +0.23(+0.25%)
May 27, 2015 92.11 92.78 91.89 92.59 2,597,831 +0.70(+0.76%)
May 26, 2015 92.60 92.64 91.55 91.89 2,965,399 -0.80(-0.86%)
May 22, 2015 92.95 92.69 92.69 92.69 2,448,200 -0.21(-0.23%)
May 21, 2015 93.09 93.35 92.73 92.90 2,890,989 -0.34(-0.36%)
May 20, 2015 94.10 94.10 92.81 93.24 2,701,147 -0.56(-0.60%)
May 19, 2015 93.61 94.07 93.15 93.80 3,279,694 +0.72(+0.77%)
May 18, 2015 92.90 93.16 91.83 93.08 4,281,186 -0.14(-0.15%)
May 15, 2015 93.84 94.50 93.03 93.22 3,403,777 -0.62(-0.66%)
May 14, 2015 93.09 93.90 92.80 93.84 3,467,382 +1.32(+1.43%)
May 13, 2015 92.75 92.98 92.02 92.52 3,443,288 +0.13(+0.14%)
May 12, 2015 91.89 92.73 91.58 92.39 5,191,699 -0.13(-0.14%)
May 11, 2015 93.48 93.80 92.50 92.52 4,731,285 -0.99(-1.06%)
May 08, 2015 92.84 94.33 92.64 93.51 9,933,442 +1.46(+1.59%)
May 07, 2015 90.71 92.16 90.35 92.05 4,370,105 +1.48(+1.63%)
May 06, 2015 91.05 91.45 89.96 90.57 3,495,788 -0.21(-0.23%)
May 05, 2015 91.14 91.92 90.56 90.78 3,707,350 -0.40(-0.44%)
May 04, 2015 91.49 91.99 90.81 91.18 4,596,883 -0.07(-0.08%)
May 01, 2015 90.36 91.31 90.30 91.25 4,663,074 +1.04(+1.15%)
Apr 30, 2015 90.25 91.39 89.66 90.21 7,470,674 -0.04(-0.04%)
Apr 29, 2015 91.13 93.59 89.81 90.25 9,364,071 +0.02(+0.02%)
Apr 28, 2015 89.65 90.44 89.31 90.23 4,783,748 +0.48(+0.53%)
Apr 27, 2015 90.93 91.27 89.69 89.75 4,853,431 -0.97(-1.07%)
Apr 24, 2015 90.72 91.16 90.21 90.72 3,519,342 -0.16(-0.18%)
Apr 23, 2015 91.20 91.40 90.18 90.88 4,323,266 -0.32(-0.35%)
Apr 22, 2015 88.48 92.43 88.48 91.20 12,231,888 +3.43(+3.91%)
Apr 21, 2015 87.50 88.18 87.27 87.77 3,148,214 +0.44(+0.50%)
Apr 20, 2015 87.22 87.89 87.01 87.33 2,681,094 +0.40(+0.46%)
Apr 17, 2015 87.99 88.31 86.59 86.93 4,352,823 -1.79(-2.02%)
Apr 16, 2015 88.95 89.18 88.59 88.72 2,950,467 -0.53(-0.59%)
Apr 15, 2015 89.15 89.57 88.66 89.25 2,683,377 +0.13(+0.15%)
Apr 14, 2015 88.01 89.47 88.00 89.12 3,453,828 +0.87(+0.99%)
Apr 13, 2015 88.63 89.43 88.25 88.25 3,525,960 -0.32(-0.36%)
Apr 10, 2015 89.48 89.48 88.32 88.57 2,575,718 -0.49(-0.55%)
Apr 09, 2015 89.10 89.70 88.14 89.06 3,482,136 -0.26(-0.29%)
Apr 08, 2015 88.40 89.69 88.28 89.32 3,659,826 +1.40(+1.59%)
Apr 07, 2015 87.46 88.51 87.27 87.92 4,091,319 +0.58(+0.66%)
Apr 06, 2015 86.35 87.66 86.22 87.34 5,854,042 +0.31(+0.36%)
Apr 02, 2015 86.92 87.03 87.03 87.03 4,628,400 +0.29(+0.33%)
Apr 01, 2015 86.73 86.74 85.37 86.74 4,737,377 +0.35(+0.41%)
Mar 31, 2015 87.33 88.26 86.39 86.39 5,985,440 -1.28(-1.46%)
Mar 30, 2015 87.64 88.29 87.48 87.67 3,451,098 +0.42(+0.48%)
Mar 27, 2015 87.90 88.32 86.92 87.25 4,927,397 -0.68(-0.77%)
Mar 26, 2015 86.71 88.30 86.58 87.93 4,141,810 +0.56(+0.64%)
Mar 25, 2015 89.57 89.62 87.37 87.37 3,813,520 -2.12(-2.37%)
Mar 24, 2015 89.40 89.94 89.04 89.49 4,050,455 +0.16(+0.18%)
Mar 23, 2015 89.94 90.65 89.32 89.33 3,395,238 -0.49(-0.55%)
Mar 20, 2015 89.57 90.36 89.38 89.82 4,371,997 +0.80(+0.90%)
Mar 19, 2015 88.85 89.67 88.64 89.02 3,172,466 +0.14(+0.16%)
Mar 18, 2015 87.72 89.26 87.22 88.88 5,435,850 +0.91(+1.03%)
Mar 17, 2015 88.26 88.56 87.75 87.97 2,880,814 -0.74(-0.83%)
Mar 16, 2015 88.50 88.93 87.93 88.71 3,843,868 +0.96(+1.09%)
Mar 13, 2015 89.25 89.25 87.35 87.75 4,610,179 -1.50(-1.68%)
Mar 12, 2015 87.73 89.51 87.68 89.25 7,035,360 +2.28(+2.62%)
Mar 11, 2015 87.59 88.17 86.85 86.97 9,453,441 -1.87(-2.10%)
Mar 10, 2015 90.18 90.39 88.84 88.84 5,048,464 -2.28(-2.50%)
Mar 09, 2015 90.52 91.44 90.07 91.12 4,145,635 +0.33(+0.36%)
Mar 06, 2015 92.51 92.53 90.67 90.79 4,963,213 -2.02(-2.18%)
Mar 05, 2015 92.00 92.95 91.45 92.81 4,651,263 +1.10(+1.20%)
Mar 04, 2015 90.64 91.89 90.13 91.71 4,734,482 +0.74(+0.81%)
Mar 03, 2015 91.90 91.94 90.75 90.97 3,443,575 -1.05(-1.14%)
Mar 02, 2015 89.56 92.16 89.50 92.02 5,567,702 +1.89(+2.10%)
Feb 27, 2015 91.01 91.68 89.97 90.13 4,675,263 -1.13(-1.24%)
Feb 26, 2015 92.89 93.00 91.06 91.26 5,665,440 -1.41(-1.52%)
Feb 25, 2015 92.05 92.76 91.39 92.67 6,143,391 +1.35(+1.48%)
Feb 24, 2015 90.55 91.65 90.24 91.32 5,538,337 +0.20(+0.22%)
Feb 23, 2015 90.92 91.14 89.94 91.12 4,316,273 +0.33(+0.36%)
Feb 20, 2015 89.02 90.94 88.88 90.79 6,276,534 +1.59(+1.78%)
Feb 19, 2015 87.64 89.43 87.58 89.20 5,271,348 +1.47(+1.68%)
Feb 18, 2015 87.52 87.84 86.85 87.73 2,973,948 +0.21(+0.24%)
Feb 17, 2015 87.93 88.17 87.24 87.52 5,083,403 +0.38(+0.44%)
Feb 13, 2015 87.83 87.14 87.14 87.14 5,510,900 -0.38(-0.43%)
Feb 12, 2015 85.43 87.98 85.31 87.52 7,052,953 +3.06(+3.62%)
Feb 11, 2015 84.23 84.78 83.94 84.46 4,051,189 +0.23(+0.27%)
Feb 10, 2015 85.17 85.18 83.89 84.23 4,440,927 -0.36(-0.43%)
Feb 09, 2015 83.97 84.83 83.61 84.59 3,951,054 +0.43(+0.51%)
Feb 06, 2015 85.62 85.77 83.95 84.16 5,540,935 -1.66(-1.93%)
Feb 05, 2015 84.58 85.91 84.00 85.82 5,426,002 +1.64(+1.95%)
Feb 04, 2015 83.92 84.97 83.52 84.18 4,924,208 +0.37(+0.44%)
Feb 03, 2015 83.28 83.88 82.44 83.81 8,490,396 +0.83(+1.00%)
Feb 02, 2015 81.71 83.23 80.58 82.98 10,575,594 +0.95(+1.16%)
Jan 30, 2015 84.03 84.80 81.48 82.03 13,332,352 +0.65(+0.80%)
Jan 29, 2015 80.30 81.55 79.85 81.38 6,261,590 +0.64(+0.79%)
Jan 28, 2015 83.33 83.55 80.67 80.74 5,066,124 -1.03(-1.26%)
Jan 27, 2015 82.61 82.81 80.96 81.77 5,486,318 -1.83(-2.19%)
Jan 26, 2015 84.30 84.70 82.87 83.60 5,440,279 -0.79(-0.94%)
Jan 23, 2015 84.28 84.83 83.80 84.39 5,012,243 +0.01(+0.01%)
Jan 22, 2015 83.36 84.53 82.50 84.38 4,795,404 +0.66(+0.79%)
Jan 21, 2015 83.78 84.35 83.30 83.72 3,598,443 -0.54(-0.64%)
Jan 20, 2015 84.39 84.89 83.19 84.26 3,540,734 +0.46(+0.55%)
Jan 16, 2015 82.05 83.86 81.83 83.80 4,763,712 +1.55(+1.88%)
Jan 15, 2015 83.80 84.13 82.18 82.25 4,329,368 -1.21(-1.45%)
Jan 14, 2015 82.00 83.48 81.84 83.46 5,084,072 -0.09(-0.11%)
Jan 13, 2015 84.09 85.24 82.74 83.55 4,226,063 +0.19(+0.23%)
Jan 12, 2015 84.41 84.85 82.91 83.36 4,030,040 -1.08(-1.28%)
Jan 09, 2015 85.97 86.00 84.40 84.44 4,582,226 -1.09(-1.27%)
Jan 08, 2015 85.19 85.62 85.03 85.53 5,174,184 +1.31(+1.56%)
Jan 07, 2015 84.10 84.28 83.07 84.22 5,846,747 +1.13(+1.36%)
Jan 06, 2015 83.66 83.78 81.80 83.09 7,691,333 -0.18(-0.22%)
Jan 05, 2015 85.29 85.35 83.05 83.27 6,441,296 -2.41(-2.81%)
Jan 02, 2015 86.68 87.36 84.92 85.68 4,506,550 -0.48(-0.56%)
Dec 31, 2014 87.18 86.16 86.16 86.16 2,861,700 -0.81(-0.93%)
Dec 30, 2014 87.35 87.75 86.51 86.97 2,492,995 -0.71(-0.81%)
Dec 29, 2014 87.64 88.49 87.50 87.68 2,376,172 -0.09(-0.10%)
Dec 26, 2014 87.90 88.07 87.52 87.77 1,508,390 +0.00(+0.00%)
Dec 24, 2014 87.70 87.77 87.77 87.77 1,219,500 +0.14(+0.16%)
Dec 23, 2014 87.46 87.85 86.75 87.63 2,750,118 +0.80(+0.92%)
Dec 22, 2014 86.75 86.97 86.21 86.83 2,561,596 +0.39(+0.45%)
Dec 19, 2014 86.98 87.29 86.14 86.44 6,261,959 -0.48(-0.55%)
Dec 18, 2014 86.12 86.92 85.40 86.92 6,435,658 +2.19(+2.58%)
Dec 17, 2014 82.79 84.87 82.40 84.73 6,423,644 +2.09(+2.53%)
Dec 16, 2014 83.72 84.97 82.05 82.64 6,970,168 -1.97(-2.33%)
Dec 15, 2014 85.14 85.29 83.54 84.61 4,922,081 +0.48(+0.57%)
Dec 12, 2014 86.57 87.32 84.11 84.13 6,646,804 -3.56(-4.06%)
Dec 11, 2014 86.76 88.18 86.75 87.69 4,078,365 +1.36(+1.58%)
Dec 10, 2014 87.53 88.03 86.21 86.33 3,284,872 -1.51(-1.72%)
Dec 09, 2014 86.57 88.05 86.40 87.84 3,741,436 -0.20(-0.23%)
Dec 08, 2014 89.04 89.56 87.88 88.04 4,473,905 -1.04(-1.17%)
Dec 05, 2014 89.87 89.87 88.90 89.08 3,739,922 +0.31(+0.35%)
Dec 04, 2014 88.38 89.44 88.14 88.77 3,528,011 +0.45(+0.51%)
Dec 03, 2014 88.21 89.24 87.68 88.32 6,085,831 +0.63(+0.72%)
Dec 02, 2014 87.91 87.95 86.54 87.69 5,450,597 +0.23(+0.26%)
Dec 01, 2014 86.56 88.16 86.35 87.46 4,988,406 +0.17(+0.19%)
Nov 28, 2014 87.00 87.89 86.68 87.29 2,452,793 +0.73(+0.84%)
Nov 26, 2014 86.26 86.56 86.56 86.56 3,327,600 +0.22(+0.25%)
Nov 25, 2014 85.10 86.74 85.08 86.34 5,618,012 +1.35(+1.59%)
Nov 24, 2014 84.82 85.19 84.65 84.99 3,926,719 +0.27(+0.32%)
Nov 21, 2014 85.74 85.88 84.21 84.72 4,969,498 +0.12(+0.14%)
Nov 20, 2014 83.50 84.85 83.29 84.60 3,452,143 +0.32(+0.38%)
Nov 19, 2014 83.70 84.49 83.41 84.28 2,500,987 +0.38(+0.45%)
Nov 18, 2014 83.25 84.24 83.18 83.90 3,142,702 +0.70(+0.84%)
Nov 17, 2014 83.80 84.26 83.17 83.20 3,368,412 -0.85(-1.01%)
Nov 14, 2014 84.32 84.34 83.64 84.05 2,224,214 -0.15(-0.18%)
Nov 13, 2014 84.54 84.74 83.75 84.20 3,096,497 -0.15(-0.18%)
Nov 12, 2014 83.76 84.68 83.33 84.35 3,120,978 -0.24(-0.28%)
Nov 11, 2014 84.98 85.12 84.25 84.59 2,679,887 -0.26(-0.31%)
Nov 10, 2014 84.72 85.11 84.21 84.85 4,525,125 +0.05(+0.06%)
Nov 07, 2014 85.94 85.94 84.59 84.80 4,925,988 -0.95(-1.11%)
Nov 06, 2014 86.00 86.38 85.49 85.75 5,147,915 -0.24(-0.28%)
Nov 05, 2014 84.50 86.40 84.38 85.99 7,996,717 +2.00(+2.38%)
Nov 04, 2014 83.86 84.21 82.70 83.99 5,977,170 -0.14(-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.