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

Moody's Corp (NY: MCO )

454.04 -4.92 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Mar 31, 2014 78.28 79.47 78.22 79.32 859,494 +1.75(+2.26%)
Mar 28, 2014 78.11 78.52 77.12 77.57 887,877 -0.19(-0.24%)
Mar 27, 2014 78.18 78.69 77.38 77.76 1,267,083 -0.92(-1.17%)
Mar 26, 2014 80.24 80.66 78.67 78.68 771,494 -1.06(-1.33%)
Mar 25, 2014 80.66 80.81 79.53 79.74 698,306 -0.55(-0.69%)
Mar 24, 2014 81.43 81.72 80.11 80.29 1,201,452 -0.80(-0.99%)
Mar 21, 2014 81.39 82.76 81.08 81.09 1,517,286 +0.16(+0.20%)
Mar 20, 2014 80.95 81.48 79.24 80.93 1,110,712 -0.75(-0.92%)
Mar 19, 2014 80.03 82.59 80.03 81.68 1,213,559 -0.27(-0.33%)
Mar 18, 2014 81.66 82.56 81.18 81.95 936,576 +0.27(+0.33%)
Mar 17, 2014 81.53 82.54 81.36 81.68 1,100,915 +0.99(+1.23%)
Mar 14, 2014 79.31 80.90 79.01 80.69 1,581,717 +1.23(+1.55%)
Mar 13, 2014 83.48 83.58 79.18 79.46 2,326,286 -4.12(-4.93%)
Mar 12, 2014 82.82 83.62 81.99 83.58 1,258,499 +0.40(+0.48%)
Mar 11, 2014 83.22 83.51 82.71 83.18 912,481 +0.15(+0.18%)
Mar 10, 2014 82.61 83.10 82.11 83.03 588,866 +0.25(+0.30%)
Mar 07, 2014 82.86 83.26 81.99 82.78 1,024,024 -0.07(-0.08%)
Mar 06, 2014 82.12 82.95 82.06 82.85 840,477 +0.84(+1.02%)
Mar 05, 2014 80.97 82.38 80.55 82.01 1,365,568 +0.87(+1.07%)
Mar 04, 2014 79.34 81.24 79.31 81.14 1,520,037 +2.48(+3.15%)
Mar 03, 2014 78.00 79.17 77.67 78.66 1,332,471 -0.34(-0.43%)
Feb 28, 2014 78.80 79.27 78.52 79.00 1,429,512 +0.11(+0.14%)
Feb 27, 2014 78.87 79.18 78.44 78.89 1,102,025 -0.01(-0.01%)
Feb 26, 2014 78.60 79.17 78.31 78.90 1,337,548 +0.55(+0.70%)
Feb 25, 2014 78.99 79.64 78.21 78.35 1,012,098 -0.41(-0.52%)
Feb 24, 2014 79.05 79.30 78.40 78.76 1,516,998 -0.04(-0.05%)
Feb 21, 2014 78.74 79.39 78.70 78.80 1,110,398 -0.13(-0.16%)
Feb 20, 2014 79.33 79.50 78.51 78.93 1,306,016 -0.28(-0.35%)
Feb 19, 2014 79.17 80.06 78.96 79.21 1,000,205 -0.21(-0.26%)
Feb 18, 2014 79.58 79.77 79.03 79.42 1,055,502 -0.11(-0.14%)
Feb 14, 2014 79.31 79.53 79.53 79.53 953,100 +0.08(+0.10%)
Feb 13, 2014 78.89 79.67 78.89 79.45 952,802 -0.13(-0.16%)
Feb 12, 2014 79.39 79.85 79.25 79.58 1,034,914 +0.08(+0.10%)
Feb 11, 2014 79.07 79.72 78.45 79.50 1,135,695 +0.16(+0.20%)
Feb 10, 2014 80.17 80.17 79.09 79.34 979,120 -0.68(-0.85%)
Feb 07, 2014 84.17 85.70 79.72 80.02 3,931,512 +3.25(+4.23%)
Feb 06, 2014 74.70 77.58 74.62 76.77 1,238,400 +2.22(+2.98%)
Feb 05, 2014 74.76 75.10 73.93 74.55 839,505 -0.32(-0.43%)
Feb 04, 2014 73.04 75.00 72.57 74.87 1,252,193 +2.22(+3.06%)
Feb 03, 2014 74.47 74.86 72.61 72.65 1,295,991 -1.93(-2.59%)
Jan 31, 2014 73.71 75.20 73.30 74.58 751,448 -0.59(-0.78%)
Jan 30, 2014 73.86 75.38 73.86 75.17 641,376 +1.88(+2.57%)
Jan 29, 2014 73.81 74.68 72.92 73.29 843,693 -1.41(-1.89%)
Jan 28, 2014 73.65 75.19 73.65 74.70 774,853 +1.03(+1.40%)
Jan 27, 2014 72.96 74.16 72.65 73.67 903,279 +0.70(+0.96%)
Jan 24, 2014 74.26 75.50 72.97 72.97 1,106,208 -2.50(-3.31%)
Jan 23, 2014 75.96 76.18 75.39 75.47 736,891 -1.12(-1.46%)
Jan 22, 2014 76.35 76.97 76.01 76.59 622,634 +0.37(+0.49%)
Jan 21, 2014 76.48 77.00 75.75 76.22 544,434 +0.47(+0.62%)
Jan 17, 2014 75.52 75.75 75.75 75.75 799,700 -0.35(-0.46%)
Jan 16, 2014 76.40 76.70 75.47 76.10 654,470 -0.36(-0.47%)
Jan 15, 2014 76.03 76.74 75.90 76.46 875,551 +0.43(+0.57%)
Jan 14, 2014 75.50 76.49 75.28 76.03 888,010 +0.95(+1.27%)
Jan 13, 2014 76.64 76.86 74.85 75.08 676,668 -1.67(-2.18%)
Jan 10, 2014 76.64 77.38 76.49 76.75 920,757 +0.19(+0.25%)
Jan 09, 2014 76.46 76.60 75.48 76.56 957,611 +0.28(+0.37%)
Jan 08, 2014 77.90 78.04 75.72 76.28 1,877,108 -1.61(-2.07%)
Jan 07, 2014 77.88 78.21 77.49 77.89 809,206 +0.06(+0.08%)
Jan 06, 2014 78.12 78.74 77.43 77.83 821,735 +0.00(+0.00%)
Jan 03, 2014 77.22 78.07 76.77 77.83 905,469 +0.51(+0.66%)
Jan 02, 2014 77.86 77.96 76.42 77.32 949,908 -1.15(-1.47%)
Dec 31, 2013 78.27 78.47 78.47 78.47 624,800 +0.21(+0.27%)
Dec 30, 2013 77.42 78.46 77.16 78.26 655,821 +0.82(+1.06%)
Dec 27, 2013 77.77 77.91 77.31 77.44 340,145 -0.24(-0.31%)
Dec 26, 2013 77.41 77.81 76.71 77.68 321,948 +0.26(+0.34%)
Dec 24, 2013 77.12 77.57 76.78 77.42 221,619 +0.18(+0.23%)
Dec 23, 2013 77.50 77.62 76.59 77.24 732,278 -0.06(-0.08%)
Dec 20, 2013 74.80 77.37 74.60 77.30 2,463,831 +3.10(+4.18%)
Dec 19, 2013 74.74 75.18 74.03 74.20 719,019 -0.92(-1.22%)
Dec 18, 2013 74.07 75.18 73.00 75.12 1,153,974 +1.49(+2.02%)
Dec 17, 2013 74.36 74.37 73.59 73.63 812,729 -0.29(-0.39%)
Dec 16, 2013 73.22 74.38 72.59 73.92 1,094,062 +2.09(+2.91%)
Dec 13, 2013 72.30 72.86 71.80 71.83 727,880 +0.12(+0.17%)
Dec 12, 2013 72.26 72.93 71.64 71.71 810,545 -0.57(-0.79%)
Dec 11, 2013 73.33 73.44 72.16 72.28 719,862 -0.81(-1.11%)
Dec 10, 2013 73.22 73.85 72.91 73.09 592,490 -0.33(-0.45%)
Dec 09, 2013 74.01 74.30 73.07 73.42 711,988 -0.50(-0.68%)
Dec 06, 2013 73.42 74.01 72.56 73.92 532,911 +1.53(+2.11%)
Dec 05, 2013 72.70 73.46 72.30 72.39 1,046,345 -0.83(-1.13%)
Dec 04, 2013 73.32 73.87 71.96 73.22 800,125 -0.57(-0.77%)
Dec 03, 2013 74.32 75.00 73.39 73.79 613,231 -0.94(-1.26%)
Dec 02, 2013 74.41 75.50 74.24 74.73 552,423 +0.10(+0.13%)
Nov 29, 2013 74.41 75.31 73.97 74.63 580,983 +0.40(+0.54%)
Nov 27, 2013 74.33 74.90 73.87 74.23 460,677 -0.01(-0.01%)
Nov 26, 2013 74.52 75.14 73.50 74.24 733,721 -0.25(-0.34%)
Nov 25, 2013 75.53 75.89 74.22 74.49 746,361 -0.99(-1.31%)
Nov 22, 2013 74.42 75.52 74.28 75.48 1,220,825 +1.17(+1.57%)
Nov 21, 2013 74.24 74.94 74.14 74.31 960,804 +0.05(+0.07%)
Nov 20, 2013 74.69 74.99 73.87 74.26 519,744 -0.28(-0.38%)
Nov 19, 2013 74.22 75.12 74.06 74.54 1,074,322 +0.31(+0.42%)
Nov 18, 2013 74.93 75.32 74.05 74.23 802,625 -0.82(-1.09%)
Nov 15, 2013 74.28 75.07 74.03 75.05 879,742 +1.11(+1.50%)
Nov 14, 2013 69.98 74.04 69.98 73.94 500,299 +0.61(+0.83%)
Nov 13, 2013 72.53 73.41 72.10 73.33 703,538 +0.50(+0.69%)
Nov 12, 2013 73.25 73.25 72.24 72.83 849,459 -0.62(-0.84%)
Nov 11, 2013 73.00 73.73 72.80 73.45 635,219 +0.38(+0.52%)
Nov 08, 2013 71.24 73.11 71.23 73.07 787,515 +1.69(+2.37%)
Nov 07, 2013 72.29 72.77 71.18 71.38 846,539 -0.90(-1.25%)
Nov 06, 2013 72.50 72.87 72.00 72.28 538,221 +0.17(+0.24%)
Nov 05, 2013 72.21 72.70 71.70 72.11 746,517 -0.31(-0.43%)
Nov 04, 2013 71.54 72.56 71.36 72.42 712,681 +1.23(+1.73%)
Nov 01, 2013 70.67 71.63 70.63 71.19 841,053 +0.53(+0.75%)
Oct 31, 2013 71.24 71.61 70.31 70.66 1,357,198 -0.57(-0.80%)
Oct 30, 2013 72.00 72.16 70.88 71.23 829,570 -0.76(-1.06%)
Oct 29, 2013 71.02 72.27 71.02 71.99 936,206 +1.53(+2.17%)
Oct 28, 2013 71.46 72.16 70.32 70.46 1,699,829 -1.10(-1.54%)
Oct 25, 2013 71.00 71.93 66.91 71.56 2,964,305 -1.64(-2.24%)
Oct 24, 2013 72.06 73.20 72.06 73.20 1,131,842 +1.25(+1.74%)
Oct 23, 2013 72.46 72.77 71.86 71.95 671,187 -1.10(-1.51%)
Oct 22, 2013 73.35 73.90 72.96 73.05 869,853 +0.09(+0.12%)
Oct 21, 2013 73.15 73.15 72.44 72.96 462,801 -0.25(-0.34%)
Oct 18, 2013 72.16 73.58 72.16 73.21 942,893 +1.25(+1.74%)
Oct 17, 2013 71.44 72.00 71.07 71.96 800,759 +0.36(+0.50%)
Oct 16, 2013 71.16 71.66 71.01 71.60 1,062,110 +1.00(+1.42%)
Oct 15, 2013 71.44 71.67 70.58 70.60 1,087,912 -1.02(-1.42%)
Oct 14, 2013 71.02 71.84 70.86 71.62 734,390 +0.16(+0.22%)
Oct 11, 2013 71.24 71.76 70.79 71.46 780,377 +0.02(+0.03%)
Oct 10, 2013 70.88 71.91 70.72 71.44 1,114,343 +1.48(+2.12%)
Oct 09, 2013 69.69 70.62 68.98 69.96 1,010,242 +0.39(+0.56%)
Oct 08, 2013 70.60 71.16 69.35 69.57 872,215 -1.09(-1.54%)
Oct 07, 2013 70.33 71.49 70.27 70.66 682,734 -0.27(-0.38%)
Oct 04, 2013 70.14 71.02 69.95 70.93 701,999 +0.91(+1.30%)
Oct 03, 2013 70.67 71.26 69.58 70.02 735,235 -0.98(-1.38%)
Oct 02, 2013 70.76 71.28 70.03 71.00 854,125 -0.24(-0.34%)
Oct 01, 2013 70.33 71.38 70.14 71.24 744,979 +0.91(+1.29%)
Sep 30, 2013 69.85 70.75 69.37 70.33 935,117 -0.02(-0.03%)
Sep 27, 2013 70.18 70.54 69.88 70.35 1,121,674 -0.41(-0.58%)
Sep 26, 2013 70.58 70.90 69.80 70.76 857,869 +0.52(+0.74%)
Sep 25, 2013 70.75 70.88 69.64 70.24 1,200,211 -0.27(-0.38%)
Sep 24, 2013 70.78 71.46 70.27 70.51 1,036,323 -0.18(-0.25%)
Sep 23, 2013 70.45 71.07 70.02 70.69 842,424 +0.09(+0.13%)
Sep 20, 2013 71.21 71.72 70.59 70.60 1,350,931 -0.89(-1.24%)
Sep 19, 2013 71.42 71.74 71.06 71.49 1,299,398 +0.18(+0.25%)
Sep 18, 2013 69.63 71.68 69.63 71.31 963,667 +0.94(+1.34%)
Sep 17, 2013 69.22 70.73 68.71 70.37 983,491 +1.33(+1.93%)
Sep 16, 2013 68.47 69.44 68.21 69.04 771,792 +1.64(+2.43%)
Sep 13, 2013 67.46 67.73 66.87 67.40 634,385 -0.11(-0.16%)
Sep 12, 2013 67.86 67.97 67.35 67.51 945,862 -0.23(-0.34%)
Sep 11, 2013 67.00 67.90 66.87 67.74 1,065,162 +0.54(+0.80%)
Sep 10, 2013 66.43 67.28 66.29 67.20 877,502 +1.23(+1.86%)
Sep 09, 2013 66.19 66.47 65.05 65.97 1,109,518 +0.19(+0.29%)
Sep 06, 2013 64.23 66.17 63.60 65.78 1,496,920 +2.16(+3.40%)
Sep 05, 2013 64.00 64.46 63.54 63.62 942,701 -0.49(-0.76%)
Sep 04, 2013 63.97 64.51 63.41 64.11 936,855 +0.04(+0.06%)
Sep 03, 2013 65.03 65.68 63.71 64.07 1,191,547 +0.51(+0.80%)
Aug 30, 2013 64.13 64.14 62.95 63.56 1,088,788 -0.50(-0.78%)
Aug 29, 2013 63.42 64.65 63.42 64.06 564,734 +0.34(+0.53%)
Aug 28, 2013 63.39 64.19 63.25 63.72 697,958 +0.29(+0.46%)
Aug 27, 2013 63.88 64.40 63.38 63.43 841,341 -1.33(-2.05%)
Aug 26, 2013 65.20 65.59 64.68 64.76 889,648 -0.42(-0.64%)
Aug 23, 2013 65.42 65.96 64.77 65.18 940,318 -0.01(-0.02%)
Aug 22, 2013 63.46 65.69 63.35 65.19 809,195 +2.01(+3.18%)
Aug 21, 2013 64.31 64.37 63.09 63.18 1,046,451 -1.39(-2.15%)
Aug 20, 2013 64.08 64.89 63.89 64.57 695,439 +0.58(+0.91%)
Aug 19, 2013 64.29 65.20 63.96 63.99 1,194,389 -0.45(-0.70%)
Aug 16, 2013 64.52 65.31 63.87 64.44 1,152,385 +0.09(+0.14%)
Aug 15, 2013 64.75 64.93 63.70 64.35 1,825,694 -1.15(-1.76%)
Aug 14, 2013 69.04 69.24 65.45 65.50 2,559,132 -3.50(-5.07%)
Aug 13, 2013 69.33 69.71 68.83 69.00 867,473 +0.00(+0.00%)
Aug 12, 2013 69.12 69.81 68.93 69.00 457,119 -0.58(-0.83%)
Aug 09, 2013 69.32 70.00 69.14 69.58 875,061 +0.26(+0.38%)
Aug 08, 2013 70.88 70.88 68.79 69.32 1,434,485 -0.36(-0.52%)
Aug 07, 2013 70.62 70.64 69.30 69.68 1,863,401 -1.28(-1.80%)
Aug 06, 2013 69.16 71.25 69.09 70.96 1,946,321 +1.73(+2.50%)
Aug 05, 2013 69.06 69.25 68.40 69.23 790,606 +0.01(+0.01%)
Aug 02, 2013 68.50 69.32 68.02 69.22 926,282 +0.31(+0.45%)
Aug 01, 2013 68.31 69.29 68.17 68.91 1,215,207 +1.14(+1.68%)
Jul 31, 2013 66.63 68.06 66.59 67.77 1,804,567 +1.22(+1.83%)
Jul 30, 2013 65.15 66.78 64.91 66.55 1,748,345 +1.83(+2.83%)
Jul 29, 2013 64.06 64.87 64.06 64.72 772,569 +0.35(+0.54%)
Jul 26, 2013 64.22 64.42 63.61 64.37 1,559,084 -0.19(-0.29%)
Jul 25, 2013 64.37 64.86 63.78 64.56 1,510,056 -0.12(-0.19%)
Jul 24, 2013 64.02 67.05 63.95 64.68 3,195,583 +2.37(+3.80%)
Jul 23, 2013 61.93 63.24 61.84 62.31 1,544,454 +0.42(+0.68%)
Jul 22, 2013 61.63 62.18 61.76 61.89 768,294 +0.13(+0.21%)
Jul 19, 2013 61.75 61.83 61.16 61.76 767,570 +0.01(+0.02%)
Jul 18, 2013 60.88 61.87 60.81 61.75 985,151 +1.04(+1.71%)
Jul 17, 2013 60.72 61.51 60.23 60.71 1,200,802 +0.38(+0.63%)
Jul 16, 2013 60.80 61.04 59.87 60.33 1,070,266 -0.47(-0.77%)
Jul 15, 2013 61.10 61.20 60.39 60.80 1,471,938 -0.24(-0.39%)
Jul 12, 2013 61.53 61.68 60.79 61.04 1,456,811 -0.30(-0.49%)
Jul 11, 2013 61.25 62.25 60.92 61.34 2,107,550 +1.31(+2.18%)
Jul 10, 2013 61.55 61.93 59.73 60.03 2,095,353 -1.63(-2.64%)
Jul 09, 2013 61.96 61.87 61.42 61.66 1,681,471 +0.40(+0.65%)
Jul 08, 2013 61.08 62.15 61.06 61.26 1,224,639 +0.52(+0.86%)
Jul 05, 2013 60.49 60.80 59.85 60.74 942,456 +0.70(+1.17%)
Jul 03, 2013 60.12 60.52 59.69 60.04 656,828 -0.41(-0.68%)
Jul 02, 2013 61.02 61.93 60.29 60.45 1,058,547 -0.85(-1.39%)
Jul 01, 2013 61.17 62.65 61.17 61.30 2,147,199 +0.37(+0.61%)
Jun 28, 2013 60.69 61.47 60.57 60.93 2,563,706 +0.10(+0.16%)
Jun 27, 2013 59.30 61.01 58.82 60.83 1,672,131 +2.01(+3.42%)
Jun 26, 2013 58.94 59.30 58.56 58.82 1,090,799 +0.39(+0.67%)
Jun 25, 2013 58.53 59.50 58.11 58.43 1,233,255 +0.79(+1.37%)
Jun 24, 2013 58.08 58.21 56.75 57.64 1,409,493 -1.24(-2.11%)
Jun 21, 2013 59.26 59.49 57.96 58.88 1,747,954 +0.08(+0.14%)
Jun 20, 2013 60.36 60.84 58.66 58.80 1,990,528 -2.21(-3.62%)
Jun 19, 2013 62.52 62.80 60.97 61.01 1,349,372 -1.60(-2.56%)
Jun 18, 2013 62.32 62.82 62.01 62.61 978,613 +0.42(+0.68%)
Jun 17, 2013 62.82 62.93 62.00 62.19 1,473,297 -0.01(-0.02%)
Jun 14, 2013 62.73 63.00 61.89 62.20 1,045,652 -0.66(-1.05%)
Jun 13, 2013 61.04 63.08 60.51 62.86 1,638,087 +1.82(+2.98%)
Jun 12, 2013 64.21 64.29 60.44 61.04 2,916,823 -2.48(-3.90%)
Jun 11, 2013 64.28 64.48 63.51 63.52 1,505,755 -1.48(-2.28%)
Jun 10, 2013 65.26 65.61 64.60 65.00 1,396,073 -0.74(-1.13%)
Jun 07, 2013 65.43 65.83 64.82 65.74 999,276 +0.78(+1.20%)
Jun 06, 2013 63.80 65.03 63.37 64.96 1,441,875 +1.34(+2.11%)
Jun 05, 2013 65.01 65.09 63.27 63.62 1,764,687 -1.65(-2.53%)
Jun 04, 2013 65.83 66.05 65.06 65.27 1,246,615 -0.56(-0.85%)
Jun 03, 2013 66.56 66.92 65.21 65.83 1,535,225 -0.61(-0.92%)
May 31, 2013 67.30 67.89 66.44 66.44 1,225,612 -1.16(-1.72%)
May 30, 2013 67.08 68.06 66.79 67.60 941,479 +0.39(+0.58%)
May 29, 2013 67.15 67.65 66.50 67.21 957,712 -0.42(-0.62%)
May 28, 2013 68.11 68.68 67.13 67.63 1,102,913 +0.38(+0.57%)
May 24, 2013 66.19 67.50 65.70 67.25 1,322,287 +0.68(+1.02%)
May 23, 2013 66.16 67.19 65.80 66.57 1,250,059 -0.41(-0.61%)
May 22, 2013 68.53 69.70 66.43 66.98 1,956,244 -1.64(-2.39%)
May 21, 2013 67.87 69.18 67.84 68.62 1,296,515 +0.67(+0.99%)
May 20, 2013 67.91 68.46 67.74 67.95 1,194,691 +0.04(+0.06%)
May 17, 2013 66.72 68.01 66.72 67.91 1,648,934 +1.10(+1.65%)
May 16, 2013 67.16 67.60 66.72 66.81 988,516 -0.56(-0.83%)
May 15, 2013 66.36 68.13 66.24 67.37 1,683,896 +2.27(+3.49%)
May 13, 2013 65.18 65.63 64.21 65.10 1,675,498 -0.30(-0.46%)
May 10, 2013 64.18 65.40 64.18 65.40 1,375,484 +1.23(+1.92%)
May 09, 2013 63.84 64.36 63.84 64.17 1,947,214 +0.33(+0.52%)
May 08, 2013 63.90 65.26 63.04 63.84 2,278,954 -0.28(-0.44%)
May 07, 2013 63.50 64.22 63.28 64.12 1,572,315 +0.62(+0.98%)
May 06, 2013 62.49 63.77 62.19 63.50 3,017,460 +0.75(+1.20%)
May 03, 2013 61.33 62.97 60.55 62.75 3,729,027 +2.20(+3.63%)
May 02, 2013 60.47 61.06 60.15 60.55 4,352,373 -0.25(-0.41%)
May 01, 2013 60.25 61.19 60.09 60.80 2,372,572 -0.05(-0.08%)
Apr 30, 2013 59.83 61.50 59.50 60.85 3,604,080 +1.16(+1.94%)
Apr 29, 2013 57.55 61.26 57.52 59.69 6,036,730 +4.57(+8.29%)
Apr 26, 2013 55.14 55.30 55.05 55.12 1,014,854 +0.07(+0.13%)
Apr 25, 2013 54.41 55.30 54.36 55.05 1,120,594 +0.75(+1.38%)
Apr 24, 2013 55.16 55.56 54.22 54.30 2,070,160 -0.77(-1.40%)
Apr 23, 2013 55.00 55.24 54.53 55.07 986,220 +0.24(+0.44%)
Apr 22, 2013 54.97 54.98 54.20 54.83 591,168 -0.01(-0.02%)
Apr 19, 2013 54.50 54.90 54.01 54.84 1,061,038 +0.61(+1.12%)
Apr 18, 2013 54.72 54.98 53.87 54.23 1,203,087 -0.41(-0.75%)
Apr 17, 2013 54.28 54.88 53.90 54.64 1,408,190 +0.01(+0.02%)
Apr 16, 2013 53.85 54.67 53.69 54.63 1,002,471 +1.17(+2.19%)
Apr 15, 2013 54.24 54.43 53.46 53.46 1,471,244 -0.94(-1.73%)
Apr 12, 2013 54.13 54.70 53.77 54.40 772,781 +0.04(+0.07%)
Apr 11, 2013 54.06 54.89 53.23 54.36 1,197,819 +0.19(+0.35%)
Apr 10, 2013 52.90 54.79 52.70 54.17 1,741,448 +1.26(+2.38%)
Apr 09, 2013 53.19 53.19 52.28 52.91 784,232 -0.08(-0.15%)
Apr 08, 2013 52.43 53.01 51.87 52.99 1,086,503 +0.59(+1.13%)
Apr 05, 2013 51.96 52.48 51.31 52.40 1,140,122 -0.40(-0.76%)
Apr 04, 2013 52.16 53.30 52.00 52.80 983,290 +0.57(+1.09%)
Apr 03, 2013 53.00 53.34 51.78 52.23 1,939,111 -0.68(-1.29%)
Apr 02, 2013 52.91 53.39 52.44 52.91 943,483 +0.14(+0.27%)
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.