Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 96.44 97.83 96.34 97.39 4,368,339 +1.11(+1.15%)
Sep 29, 2016 97.21 97.90 96.26 96.28 3,144,466 -0.86(-0.89%)
Sep 28, 2016 97.06 97.21 96.49 97.14 3,792,277 +0.06(+0.06%)
Sep 27, 2016 96.65 97.27 96.23 97.08 3,701,273 +0.28(+0.29%)
Sep 26, 2016 96.48 97.44 96.41 96.80 3,625,034 -0.48(-0.49%)
Sep 23, 2016 97.53 97.70 96.89 97.28 2,883,604 -0.44(-0.45%)
Sep 22, 2016 97.20 97.83 97.14 97.72 3,543,134 +0.82(+0.85%)
Sep 21, 2016 96.47 96.95 95.67 96.90 3,398,287 +0.74(+0.77%)
Sep 20, 2016 95.93 96.57 95.70 96.16 4,022,621 +0.78(+0.81%)
Sep 19, 2016 95.65 96.07 95.14 95.39 3,194,438 +0.31(+0.32%)
Sep 16, 2016 94.78 95.40 94.35 95.08 4,701,270 -0.11(-0.11%)
Sep 15, 2016 94.33 95.52 94.21 95.19 3,648,086 +0.73(+0.77%)
Sep 14, 2016 95.06 95.34 94.14 94.46 4,598,020 -0.65(-0.68%)
Sep 13, 2016 95.07 95.75 94.72 95.11 4,945,196 -0.69(-0.72%)
Sep 12, 2016 93.34 96.00 93.29 95.80 4,456,212 +1.88(+2.00%)
Sep 09, 2016 94.81 95.39 93.92 93.92 5,704,093 -1.75(-1.83%)
Sep 08, 2016 95.17 96.33 95.11 95.67 4,812,653 +0.39(+0.41%)
Sep 07, 2016 94.25 95.31 94.03 95.28 4,387,078 +0.75(+0.79%)
Sep 06, 2016 93.60 94.65 93.48 94.54 4,053,822 +0.86(+0.92%)
Sep 02, 2016 93.21 93.67 93.67 93.67 2,688,158 +0.26(+0.28%)
Sep 01, 2016 92.51 93.49 92.35 93.42 4,386,923 +0.95(+1.02%)
Aug 31, 2016 92.64 92.91 91.99 92.47 3,656,818 -0.44(-0.47%)
Aug 30, 2016 92.62 93.00 92.19 92.91 2,753,422 +0.30(+0.32%)
Aug 29, 2016 92.30 92.68 92.09 92.61 2,706,772 +0.30(+0.32%)
Aug 26, 2016 91.71 92.82 91.65 92.32 3,263,597 +0.84(+0.92%)
Aug 25, 2016 91.36 91.68 91.22 91.47 2,072,074 +0.06(+0.06%)
Aug 24, 2016 92.14 92.31 91.28 91.42 2,098,415 -0.73(-0.79%)
Aug 23, 2016 91.87 92.59 91.86 92.14 3,239,420 +0.48(+0.52%)
Aug 22, 2016 91.09 91.81 90.91 91.67 2,498,898 +0.55(+0.60%)
Aug 19, 2016 91.08 91.19 90.34 91.12 3,230,194 -0.05(-0.05%)
Aug 18, 2016 91.20 91.74 90.98 91.17 3,275,664 -0.31(-0.33%)
Aug 17, 2016 91.67 91.93 90.94 91.47 4,237,118 -0.03(-0.03%)
Aug 16, 2016 92.06 92.11 91.35 91.50 2,995,208 -0.78(-0.85%)
Aug 15, 2016 92.16 92.40 91.93 92.29 2,174,944 +0.31(+0.33%)
Aug 12, 2016 91.83 92.25 91.40 91.98 2,078,066 -0.39(-0.42%)
Aug 11, 2016 92.34 92.75 92.03 92.37 3,104,828 +0.23(+0.25%)
Aug 10, 2016 92.56 92.65 92.09 92.14 2,094,902 -0.39(-0.42%)
Aug 09, 2016 92.47 92.96 92.39 92.54 2,024,279 -0.08(-0.08%)
Aug 08, 2016 92.82 92.92 92.47 92.61 3,002,304 -0.10(-0.10%)
Aug 05, 2016 92.14 92.77 91.95 92.71 2,750,629 +0.93(+1.01%)
Aug 04, 2016 91.00 91.91 90.72 91.78 3,004,983 +0.79(+0.87%)
Aug 03, 2016 90.98 91.34 90.70 90.99 3,141,390 -0.16(-0.18%)
Aug 02, 2016 90.94 91.28 90.43 91.15 4,126,235 +0.17(+0.19%)
Aug 01, 2016 91.13 91.36 90.38 90.98 3,670,103 -0.16(-0.18%)
Jul 29, 2016 91.93 91.96 91.02 91.14 4,560,480 -0.74(-0.80%)
Jul 28, 2016 90.91 92.34 90.49 91.88 5,443,739 +2.16(+2.41%)
Jul 27, 2016 89.50 90.24 88.76 89.71 5,952,341 +0.31(+0.34%)
Jul 26, 2016 88.78 89.64 88.76 89.41 4,670,694 +0.41(+0.46%)
Jul 25, 2016 89.57 89.57 88.56 89.00 3,943,276 -0.63(-0.70%)
Jul 22, 2016 88.67 89.63 88.14 89.63 4,543,853 +1.15(+1.30%)
Jul 21, 2016 89.00 89.64 88.06 88.48 4,539,277 -0.80(-0.90%)
Jul 20, 2016 88.57 89.41 88.18 89.28 3,964,823 +0.88(+1.00%)
Jul 19, 2016 87.28 88.43 87.28 88.40 3,577,833 +0.75(+0.85%)
Jul 18, 2016 87.25 87.69 86.93 87.66 3,559,670 +0.64(+0.74%)
Jul 15, 2016 88.07 88.07 86.81 87.01 3,409,259 -0.50(-0.57%)
Jul 14, 2016 87.39 87.70 86.61 87.51 4,431,494 +1.06(+1.23%)
Jul 13, 2016 86.56 86.66 85.78 86.45 4,177,136 +0.33(+0.38%)
Jul 12, 2016 85.24 86.20 85.04 86.12 6,397,354 +1.20(+1.41%)
Jul 11, 2016 85.22 85.46 84.81 84.93 5,512,147 +0.18(+0.21%)
Jul 08, 2016 84.62 84.87 84.03 84.75 5,874,755 +0.72(+0.85%)
Jul 07, 2016 83.21 84.52 83.21 84.03 4,919,043 +0.94(+1.13%)
Jul 06, 2016 83.41 83.81 82.92 83.09 9,836,410 -1.17(-1.39%)
Jul 05, 2016 84.14 85.31 83.95 84.26 7,411,469 -0.58(-0.69%)
Jul 01, 2016 85.14 84.84 84.84 84.84 8,736,304 +0.75(+0.90%)
Jun 30, 2016 88.43 88.56 83.64 84.09 13,306,357 -3.89(-4.42%)
Jun 29, 2016 86.93 88.05 86.75 87.97 4,176,398 +1.63(+1.89%)
Jun 28, 2016 86.21 86.42 85.67 86.34 5,048,206 +1.29(+1.52%)
Jun 27, 2016 86.20 86.70 84.81 85.05 7,960,547 -2.29(-2.62%)
Jun 24, 2016 87.35 88.93 87.03 87.34 8,751,688 -4.05(-4.43%)
Jun 23, 2016 90.86 91.39 90.34 91.39 3,134,322 +1.58(+1.75%)
Jun 22, 2016 90.93 91.08 89.82 89.82 3,012,610 -1.00(-1.10%)
Jun 21, 2016 90.41 91.00 90.21 90.82 4,401,600 +0.73(+0.81%)
Jun 20, 2016 90.24 90.89 90.00 90.09 5,183,426 +1.01(+1.14%)
Jun 17, 2016 89.74 89.96 88.51 89.08 7,269,702 -0.75(-0.84%)
Jun 16, 2016 88.74 89.84 87.90 89.83 5,211,435 +0.71(+0.79%)
Jun 15, 2016 90.10 90.24 89.13 89.13 4,215,797 -0.74(-0.82%)
Jun 14, 2016 89.63 90.07 89.14 89.86 5,590,491 -0.08(-0.08%)
Jun 13, 2016 90.46 91.31 89.91 89.94 3,227,808 -0.97(-1.07%)
Jun 10, 2016 91.67 91.75 90.62 90.91 4,273,485 -1.73(-1.87%)
Jun 09, 2016 93.11 93.22 92.60 92.64 2,141,488 -0.93(-0.99%)
Jun 08, 2016 92.29 93.57 92.21 93.57 4,571,168 +1.25(+1.35%)
Jun 07, 2016 92.23 92.79 92.09 92.32 2,508,051 +0.04(+0.04%)
Jun 06, 2016 92.05 92.60 91.65 92.28 2,262,943 +0.58(+0.64%)
Jun 03, 2016 91.87 92.25 91.03 91.70 2,947,837 -0.81(-0.88%)
Jun 02, 2016 91.93 92.51 91.67 92.51 2,788,133 +0.45(+0.49%)
Jun 01, 2016 91.57 92.19 90.95 92.06 2,804,007 +0.49(+0.53%)
May 31, 2016 92.80 92.81 91.29 91.57 4,219,144 -1.22(-1.32%)
May 27, 2016 92.17 92.80 92.80 92.80 2,853,036 +0.76(+0.83%)
May 26, 2016 92.18 92.37 91.74 92.03 1,820,415 -0.07(-0.07%)
May 25, 2016 92.41 92.53 91.80 92.10 2,816,910 -0.03(-0.03%)
May 24, 2016 91.22 92.37 91.03 92.13 2,562,656 +1.34(+1.47%)
May 23, 2016 91.20 91.41 90.70 90.79 2,337,288 -0.37(-0.41%)
May 20, 2016 90.88 91.56 90.74 91.16 2,562,326 +0.74(+0.81%)
May 19, 2016 90.85 91.19 89.83 90.43 2,376,145 -0.89(-0.97%)
May 18, 2016 91.13 91.83 90.59 91.31 2,586,953 +0.03(+0.03%)
May 17, 2016 91.65 91.95 90.96 91.29 3,626,919 -0.53(-0.57%)
May 16, 2016 91.29 92.16 91.14 91.81 2,381,026 +0.75(+0.83%)
May 13, 2016 91.28 91.94 90.85 91.06 3,530,970 -0.47(-0.51%)
May 12, 2016 92.37 92.45 90.94 91.53 4,416,050 -0.53(-0.58%)
May 11, 2016 93.23 93.43 92.01 92.06 2,660,674 -1.17(-1.26%)
May 10, 2016 92.41 93.29 92.33 93.23 1,993,495 +0.88(+0.95%)
May 09, 2016 92.44 92.86 92.15 92.36 2,065,822 +0.04(+0.04%)
May 06, 2016 91.48 92.39 91.33 92.32 2,139,939 +0.47(+0.51%)
May 05, 2016 91.99 92.46 91.63 91.85 2,983,236 -0.06(-0.06%)
May 04, 2016 91.40 92.04 90.93 91.91 3,338,097 -0.19(-0.21%)
May 03, 2016 92.63 93.14 91.59 92.10 3,520,998 -1.26(-1.35%)
May 02, 2016 92.77 93.52 92.14 93.36 3,993,311 +0.74(+0.80%)
Apr 29, 2016 92.46 93.25 91.74 92.61 5,590,793 -0.18(-0.20%)
Apr 28, 2016 93.52 95.49 92.37 92.80 6,556,120 -1.15(-1.22%)
Apr 27, 2016 92.85 94.16 92.19 93.94 5,457,617 +1.06(+1.14%)
Apr 26, 2016 92.78 93.21 92.37 92.88 3,067,572 +0.28(+0.30%)
Apr 25, 2016 92.42 92.93 92.18 92.60 3,430,934 -0.45(-0.48%)
Apr 22, 2016 92.04 94.05 92.04 93.05 7,515,460 -0.09(-0.09%)
Apr 21, 2016 93.53 93.66 92.96 93.14 3,050,607 -0.34(-0.37%)
Apr 20, 2016 93.25 93.96 92.67 93.48 3,799,215 +0.63(+0.68%)
Apr 19, 2016 93.58 93.73 92.00 92.85 3,807,719 -0.41(-0.44%)
Apr 18, 2016 92.28 93.37 92.24 93.26 3,225,219 +0.95(+1.02%)
Apr 15, 2016 91.91 92.92 91.80 92.32 4,322,669 +0.49(+0.53%)
Apr 14, 2016 91.40 92.40 91.10 91.83 3,447,746 +0.40(+0.44%)
Apr 13, 2016 90.24 91.43 90.13 91.43 3,872,558 +1.80(+2.01%)
Apr 12, 2016 89.53 89.75 88.94 89.62 2,799,279 +0.37(+0.42%)
Apr 11, 2016 89.68 90.41 89.18 89.25 4,040,499 -0.31(-0.34%)
Apr 08, 2016 89.83 90.39 89.20 89.56 2,685,125 +0.27(+0.30%)
Apr 07, 2016 89.92 90.01 88.84 89.29 3,190,487 -1.18(-1.31%)
Apr 06, 2016 89.95 90.56 89.61 90.47 3,491,891 +0.56(+0.63%)
Apr 05, 2016 89.67 90.92 89.47 89.91 5,643,599 -0.67(-0.74%)
Apr 04, 2016 91.49 91.58 90.02 90.58 4,669,539 -0.78(-0.86%)
Apr 01, 2016 89.24 91.59 89.10 91.36 5,537,421 +1.31(+1.45%)
Mar 31, 2016 89.27 90.47 89.12 90.05 5,925,889 +0.66(+0.74%)
Mar 30, 2016 89.15 89.74 88.91 89.40 3,649,352 +0.98(+1.11%)
Mar 29, 2016 86.93 88.66 86.81 88.42 3,490,551 +1.47(+1.69%)
Mar 28, 2016 87.84 87.94 86.89 86.95 2,418,024 -0.64(-0.73%)
Mar 24, 2016 87.00 87.59 87.59 87.59 2,747,980 -0.21(-0.24%)
Mar 23, 2016 87.56 88.29 87.33 87.80 2,955,165 +0.35(+0.40%)
Mar 22, 2016 87.37 87.87 87.23 87.44 3,716,141 -0.56(-0.64%)
Mar 21, 2016 87.54 88.27 87.25 88.01 3,333,620 +0.04(+0.04%)
Mar 18, 2016 87.68 88.09 87.15 87.97 6,267,737 +0.86(+0.98%)
Mar 17, 2016 85.69 87.35 85.44 87.11 4,794,489 +1.33(+1.56%)
Mar 16, 2016 85.02 86.07 84.83 85.78 3,153,388 +0.62(+0.73%)
Mar 15, 2016 84.20 85.48 84.05 85.16 4,689,436 +0.47(+0.55%)
Mar 14, 2016 84.37 84.94 83.88 84.69 4,625,000 +0.28(+0.33%)
Mar 11, 2016 83.77 84.97 83.65 84.41 4,200,882 +1.61(+1.94%)
Mar 10, 2016 83.54 84.05 81.89 82.80 3,399,832 -0.28(-0.33%)
Mar 09, 2016 83.11 83.48 82.62 83.08 3,650,358 +0.31(+0.38%)
Mar 08, 2016 83.35 83.63 82.73 82.76 4,461,650 -1.38(-1.64%)
Mar 07, 2016 85.47 85.53 83.33 84.15 5,183,156 -1.67(-1.94%)
Mar 04, 2016 85.77 86.30 85.29 85.81 3,338,310 +0.30(+0.35%)
Mar 03, 2016 85.51 85.90 84.74 85.52 4,410,013 -0.14(-0.17%)
Mar 02, 2016 85.54 85.85 84.81 85.66 4,090,775 -0.20(-0.23%)
Mar 01, 2016 83.64 85.89 83.59 85.86 5,212,390 +3.03(+3.66%)
Feb 29, 2016 83.19 84.65 82.81 82.83 4,514,599 -0.62(-0.74%)
Feb 26, 2016 83.96 84.42 83.37 83.45 3,457,612 +0.14(+0.17%)
Feb 25, 2016 82.48 83.32 81.50 83.31 3,443,191 +0.95(+1.16%)
Feb 24, 2016 81.13 82.68 80.61 82.35 3,527,196 +0.20(+0.24%)
Feb 23, 2016 83.15 83.71 81.89 82.15 4,445,839 -1.53(-1.83%)
Feb 22, 2016 82.71 84.08 83.40 83.69 3,159,915 +0.98(+1.19%)
Feb 19, 2016 81.62 82.77 81.21 82.71 3,662,860 +0.71(+0.87%)
Feb 18, 2016 82.51 83.34 81.79 81.99 3,727,003 -1.12(-1.34%)
Feb 17, 2016 82.84 83.48 82.52 83.11 4,347,895 +0.98(+1.20%)
Feb 16, 2016 82.07 82.52 81.34 82.13 4,549,366 +1.23(+1.52%)
Feb 12, 2016 79.69 80.90 80.90 80.90 5,470,671 +2.65(+3.39%)
Feb 11, 2016 76.38 78.90 76.22 78.25 6,593,640 -1.14(-1.44%)
Feb 10, 2016 79.15 80.85 79.03 79.39 5,099,133 +1.28(+1.63%)
Feb 09, 2016 75.16 79.31 74.83 78.11 8,187,719 +1.26(+1.64%)
Feb 08, 2016 77.61 77.89 76.11 76.86 9,668,302 -2.01(-2.55%)
Feb 05, 2016 81.99 82.26 78.31 78.87 8,892,346 -3.40(-4.14%)
Feb 04, 2016 82.18 82.78 81.71 82.27 4,711,888 -0.13(-0.16%)
Feb 03, 2016 82.49 82.68 80.49 82.40 5,511,923 +0.51(+0.63%)
Feb 02, 2016 83.56 83.61 81.35 81.89 7,446,947 -2.57(-3.05%)
Feb 01, 2016 84.36 85.00 83.13 84.46 6,250,443 -0.38(-0.45%)
Jan 29, 2016 77.62 85.05 77.19 84.84 17,220,634 +5.34(+6.71%)
Jan 28, 2016 81.33 81.62 79.43 79.50 9,620,139 -1.32(-1.63%)
Jan 27, 2016 82.80 82.95 80.37 80.82 7,081,867 -2.09(-2.52%)
Jan 26, 2016 82.91 83.38 82.34 82.91 5,113,224 +0.22(+0.26%)
Jan 25, 2016 83.89 84.04 82.57 82.69 5,362,625 -1.17(-1.40%)
Jan 22, 2016 83.60 84.65 83.37 83.86 5,155,048 +1.79(+2.18%)
Jan 21, 2016 81.22 83.41 80.58 82.07 6,285,350 +0.94(+1.16%)
Jan 20, 2016 80.72 81.92 79.59 81.12 12,248,366 -1.04(-1.26%)
Jan 19, 2016 85.35 85.52 81.47 82.16 10,677,042 -2.37(-2.81%)
Jan 15, 2016 83.95 84.54 84.54 84.54 6,778,708 -1.91(-2.20%)
Jan 14, 2016 85.19 87.38 84.97 86.44 6,544,125 +1.45(+1.70%)
Jan 13, 2016 87.74 87.81 84.57 84.99 5,136,623 -2.14(-2.46%)
Jan 12, 2016 87.30 87.55 85.88 87.14 4,659,962 +0.82(+0.95%)
Jan 11, 2016 86.00 86.81 85.09 86.32 6,134,076 +0.66(+0.77%)
Jan 08, 2016 87.64 87.90 85.50 85.66 6,204,001 -1.67(-1.91%)
Jan 07, 2016 87.25 88.02 86.42 87.33 6,925,031 -1.63(-1.83%)
Jan 06, 2016 89.09 89.95 88.61 88.96 4,585,752 -1.38(-1.53%)
Jan 05, 2016 90.71 91.14 89.79 90.34 4,576,571 +0.17(+0.19%)
Jan 04, 2016 90.70 90.86 89.13 90.17 6,706,761 -2.43(-2.62%)
Dec 31, 2015 93.44 92.59 92.59 92.59 3,384,895 -1.44(-1.53%)
Dec 30, 2015 94.79 95.07 93.90 94.03 1,952,301 -0.81(-0.85%)
Dec 29, 2015 94.37 95.10 94.37 94.84 2,483,420 +1.13(+1.21%)
Dec 28, 2015 93.35 93.79 93.07 93.71 1,757,279 -0.06(-0.06%)
Dec 24, 2015 93.94 93.76 93.76 93.76 980,707 -0.13(-0.14%)
Dec 23, 2015 93.15 94.04 92.93 93.90 2,159,892 +1.13(+1.22%)
Dec 22, 2015 92.74 93.00 92.04 92.77 3,513,724 +0.48(+0.52%)
Dec 21, 2015 92.17 92.96 91.52 92.29 2,889,644 +0.71(+0.78%)
Dec 18, 2015 93.81 93.81 91.50 91.58 6,350,472 -2.89(-3.06%)
Dec 17, 2015 95.62 95.87 94.40 94.47 4,816,956 -0.68(-0.71%)
Dec 16, 2015 94.77 95.37 94.05 95.14 4,721,658 +1.53(+1.64%)
Dec 15, 2015 92.63 94.02 92.52 93.61 4,815,558 +2.03(+2.21%)
Dec 14, 2015 90.43 91.60 90.06 91.59 4,129,654 +1.40(+1.55%)
Dec 11, 2015 92.83 91.95 89.87 90.19 4,793,314 -2.64(-2.85%)
Dec 10, 2015 93.32 93.83 92.68 92.83 3,057,610 -0.20(-0.21%)
Dec 09, 2015 93.78 95.04 92.72 93.03 5,374,210 -0.34(-0.37%)
Dec 08, 2015 92.42 93.74 92.02 93.37 3,852,425 +0.34(+0.37%)
Dec 07, 2015 93.49 93.86 92.66 93.03 3,002,597 -0.84(-0.89%)
Dec 04, 2015 91.71 93.87 91.53 93.87 4,067,240 +2.61(+2.86%)
Dec 03, 2015 92.57 93.16 91.02 91.26 3,657,574 -1.08(-1.17%)
Dec 02, 2015 92.96 93.20 92.17 92.35 3,768,661 -0.79(-0.85%)
Dec 01, 2015 93.40 93.84 92.41 93.14 5,142,844 +0.01(+0.01%)
Nov 30, 2015 93.96 94.05 93.13 93.13 4,043,797 -0.71(-0.76%)
Nov 27, 2015 93.47 94.11 93.45 93.84 1,579,938 +0.49(+0.52%)
Nov 25, 2015 93.72 93.35 93.35 93.35 2,309,240 -0.32(-0.35%)
Nov 24, 2015 93.90 94.08 92.78 93.68 2,721,645 -0.83(-0.88%)
Nov 23, 2015 95.07 95.07 94.21 94.51 2,224,759 -0.12(-0.13%)
Nov 20, 2015 94.55 95.25 94.41 94.63 3,491,725 +0.54(+0.58%)
Nov 19, 2015 94.16 94.40 93.54 94.09 3,806,834 -0.22(-0.23%)
Nov 18, 2015 93.61 94.36 93.33 94.31 4,733,936 +1.04(+1.11%)
Nov 17, 2015 93.74 94.17 93.02 93.27 3,961,202 -0.22(-0.23%)
Nov 16, 2015 91.84 93.55 91.78 93.49 4,179,306 +1.37(+1.49%)
Nov 13, 2015 93.29 93.68 91.96 92.12 4,588,463 -1.35(-1.44%)
Nov 12, 2015 95.88 95.88 93.45 93.47 5,545,949 -2.47(-2.58%)
Nov 11, 2015 96.33 96.78 95.83 95.94 4,907,115 +0.22(+0.23%)
Nov 10, 2015 95.08 95.84 94.93 95.72 3,145,701 +0.17(+0.18%)
Nov 09, 2015 96.09 96.22 94.91 95.55 3,914,319 -0.98(-1.01%)
Nov 06, 2015 95.87 96.54 95.36 96.53 4,556,195 +0.77(+0.80%)
Nov 05, 2015 95.10 96.25 94.92 95.76 3,188,424 +0.16(+0.17%)
Nov 04, 2015 95.20 95.76 94.64 95.60 3,461,628 +0.38(+0.40%)
Nov 03, 2015 94.58 95.63 94.16 95.22 4,728,959 +0.70(+0.74%)
Nov 02, 2015 94.06 94.79 93.86 94.52 5,762,809 +0.37(+0.39%)
Oct 30, 2015 95.84 96.06 93.89 94.14 5,824,069 -1.52(-1.59%)
Oct 29, 2015 94.99 96.67 94.15 95.67 5,194,684 +0.48(+0.50%)
Oct 28, 2015 93.90 95.23 93.55 95.19 4,819,038 +1.58(+1.69%)
Oct 27, 2015 94.49 94.60 93.05 93.61 3,984,291 -1.14(-1.20%)
Oct 26, 2015 93.68 95.04 93.68 94.75 3,839,739 -0.15(-0.16%)
Oct 23, 2015 94.39 94.97 93.37 94.91 5,510,178 +1.68(+1.81%)
Oct 22, 2015 92.67 93.91 92.40 93.22 4,240,817 +1.35(+1.47%)
Oct 21, 2015 93.31 93.55 91.76 91.87 3,049,683 -1.02(-1.10%)
Oct 20, 2015 92.71 93.04 92.32 92.89 2,577,797 -0.07(-0.07%)
Oct 19, 2015 92.45 93.19 92.26 92.96 4,231,379 +0.10(+0.10%)
Oct 16, 2015 92.60 92.91 91.93 92.86 3,562,711 +0.46(+0.49%)
Oct 15, 2015 91.26 92.40 90.84 92.40 3,046,894 +2.03(+2.24%)
Oct 14, 2015 91.02 91.48 90.15 90.38 2,978,255 -0.86(-0.94%)
Oct 13, 2015 91.61 91.94 91.19 91.23 2,538,682 -0.68(-0.73%)
Oct 12, 2015 91.14 92.08 91.13 91.91 2,710,542 +0.78(+0.86%)
Oct 09, 2015 90.95 91.48 90.45 91.13 4,976,791 -0.05(-0.05%)
Oct 08, 2015 90.06 91.30 90.02 91.18 3,123,191 +0.66(+0.72%)
Oct 07, 2015 89.88 90.61 89.59 90.52 3,950,156 +1.35(+1.51%)
Oct 06, 2015 89.25 90.05 89.03 89.17 3,835,690 -0.39(-0.43%)
Oct 05, 2015 88.10 89.60 87.87 89.56 4,042,073 +2.15(+2.45%)
Oct 02, 2015 84.76 87.46 84.42 87.41 3,732,327 +1.27(+1.48%)
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.