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

McDonald's Corp (NY: MCD )

259.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Jan 30, 2009 39.14 39.29 38.38 38.82 0 -0.08(-0.21%)
Jan 29, 2009 39.33 39.51 38.82 38.90 14,288,395 -0.71(-1.79%)
Jan 28, 2009 39.94 39.94 39.01 39.61 16,607,178 +0.45(+1.16%)
Jan 27, 2009 39.34 39.62 39.00 39.15 14,936,263 +0.08(+0.21%)
Jan 26, 2009 38.29 39.25 37.77 39.07 21,106,290 +0.25(+0.65%)
Jan 23, 2009 38.30 39.29 37.97 38.82 15,351,569 -0.47(-1.19%)
Jan 22, 2009 38.85 39.78 38.60 39.29 16,395,945 +0.01(+0.03%)
Jan 21, 2009 38.79 39.43 38.24 39.27 15,337,745 +1.09(+2.86%)
Jan 20, 2009 39.87 40.01 38.07 38.18 17,832,146 -1.74(-4.36%)
Jan 16, 2009 39.30 40.13 39.16 39.92 0 +1.13(+2.91%)
Jan 15, 2009 38.27 39.20 37.83 38.79 18,184,896 +0.43(+1.13%)
Jan 14, 2009 39.14 39.22 37.74 38.36 22,930,014 -1.33(-3.35%)
Jan 13, 2009 40.35 40.68 39.35 39.69 13,575,804 -0.56(-1.40%)
Jan 12, 2009 40.21 40.96 39.97 40.25 12,978,305 +0.06(+0.15%)
Jan 09, 2009 40.62 40.78 40.04 40.19 10,688,174 -0.30(-0.74%)
Jan 08, 2009 40.70 40.70 39.94 40.49 14,023,753 -0.48(-1.18%)
Jan 07, 2009 41.43 41.86 40.70 40.97 11,823,608 -0.60(-1.45%)
Jan 06, 2009 42.81 43.13 41.37 41.57 16,227,581 -0.95(-2.23%)
Jan 05, 2009 42.32 42.71 42.08 42.52 11,498,548 -0.13(-0.30%)
Jan 02, 2009 41.73 42.90 41.61 42.65 0 +1.04(+2.51%)
Jan 01, 2009 41.24 41.74 41.02 41.61 0 +0.00(+0.00%)
Dec 31, 2008 41.24 41.74 41.02 41.61 9,312,706 +0.30(+0.73%)
Dec 30, 2008 40.72 41.31 40.41 41.31 8,670,762 +0.91(+2.25%)
Dec 29, 2008 40.80 41.06 40.00 40.40 8,648,549 -0.45(-1.11%)
Dec 26, 2008 41.15 41.19 40.70 40.85 3,602,255 -0.15(-0.36%)
Dec 24, 2008 40.96 41.25 40.64 41.00 3,855,244 +0.42(+1.04%)
Dec 23, 2008 41.20 41.60 40.48 40.58 10,729,825 -0.50(-1.22%)
Dec 22, 2008 40.36 41.08 40.19 41.08 13,549,684 +0.72(+1.79%)
Dec 19, 2008 41.33 41.59 40.25 40.36 23,865,242 -0.65(-1.58%)
Dec 18, 2008 42.16 42.16 40.74 41.00 17,030,016 -0.90(-2.14%)
Dec 17, 2008 41.89 42.54 41.60 41.90 16,379,314 -0.19(-0.46%)
Dec 16, 2008 40.90 42.15 40.75 42.10 20,160,160 +1.49(+3.67%)
Dec 15, 2008 40.60 40.96 40.14 40.60 11,904,761 +0.07(+0.17%)
Dec 12, 2008 39.89 40.93 39.82 40.54 14,689,560 -0.19(-0.46%)
Dec 11, 2008 40.88 41.78 40.56 40.72 17,413,650 -0.53(-1.28%)
Dec 10, 2008 40.29 41.43 39.98 41.25 17,056,118 +1.32(+3.32%)
Dec 09, 2008 40.56 40.79 39.49 39.93 20,117,956 -0.83(-2.04%)
Dec 08, 2008 42.38 42.81 40.41 40.76 25,348,144 -1.20(-2.87%)
Dec 05, 2008 40.21 42.06 39.17 41.96 26,670,920 +1.26(+3.09%)
Dec 04, 2008 39.63 41.53 39.32 40.70 25,404,138 +0.86(+2.17%)
Dec 03, 2008 38.49 40.03 37.80 39.84 20,110,182 +1.67(+4.38%)
Dec 02, 2008 38.05 38.64 37.09 38.17 15,269,582 +0.59(+1.57%)
Dec 01, 2008 38.85 39.30 37.46 37.58 16,556,861 -1.73(-4.39%)
Nov 28, 2008 38.56 39.46 38.17 39.31 5,853,897 +0.57(+1.47%)
Nov 26, 2008 37.24 38.84 37.00 38.74 14,018,517 +0.73(+1.92%)
Nov 25, 2008 37.80 38.21 36.68 38.01 22,060,750 +0.87(+2.34%)
Nov 24, 2008 37.16 37.80 36.80 37.14 20,137,976 +0.24(+0.65%)
Nov 21, 2008 35.91 36.94 34.22 36.90 30,930,872 +1.50(+4.23%)
Nov 20, 2008 36.62 37.67 35.18 35.40 23,740,558 -1.69(-4.56%)
Nov 19, 2008 37.63 38.76 36.97 37.09 24,131,546 -0.72(-1.89%)
Nov 18, 2008 36.81 38.29 36.66 37.81 19,289,470 +0.60(+1.62%)
Nov 17, 2008 37.40 38.21 37.13 37.20 16,853,844 -0.35(-0.93%)
Nov 14, 2008 37.02 39.00 36.55 37.55 0 -0.08(-0.21%)
Nov 13, 2008 36.23 37.67 34.79 37.63 23,437,872 +1.49(+4.13%)
Nov 12, 2008 37.07 37.63 35.96 36.14 16,352,891 -1.52(-4.03%)
Nov 11, 2008 37.75 38.14 37.21 37.66 13,565,909 -0.13(-0.34%)
Nov 10, 2008 38.23 38.87 37.40 37.79 13,340,372 +0.68(+1.82%)
Nov 07, 2008 36.08 37.37 36.08 37.11 0 +0.87(+2.40%)
Nov 06, 2008 37.13 38.03 35.75 36.24 16,584,942 -1.22(-3.27%)
Nov 05, 2008 38.48 38.84 37.30 37.47 12,653,502 -1.19(-3.08%)
Nov 04, 2008 38.65 38.96 37.73 38.66 15,848,835 +0.50(+1.32%)
Nov 03, 2008 39.08 39.43 37.86 38.15 11,601,392 -0.60(-1.55%)
Oct 31, 2008 38.72 39.00 37.76 38.76 16,685,094 +0.04(+0.10%)
Oct 30, 2008 39.45 39.81 38.03 38.72 16,618,603 +0.46(+1.21%)
Oct 29, 2008 37.88 40.10 37.47 38.26 26,677,578 +0.37(+0.99%)
Oct 28, 2008 35.30 37.95 34.94 37.88 20,204,704 +3.25(+9.39%)
Oct 27, 2008 35.77 36.34 34.55 34.63 18,048,444 -0.87(-2.45%)
Oct 24, 2008 35.06 36.50 34.59 35.50 20,083,424 -1.69(-4.53%)
Oct 23, 2008 37.06 37.67 35.17 37.18 19,964,446 +0.94(+2.58%)
Oct 22, 2008 36.90 37.59 35.86 36.25 26,830,316 -0.64(-1.72%)
Oct 21, 2008 37.73 38.75 36.64 36.88 16,173,405 -1.14(-3.01%)
Oct 20, 2008 36.71 38.04 36.31 38.03 13,274,559 +2.03(+5.65%)
Oct 17, 2008 35.79 37.55 35.19 35.99 17,298,922 -0.44(-1.21%)
Oct 16, 2008 34.80 36.98 33.99 36.44 25,817,574 +1.95(+5.65%)
Oct 15, 2008 36.78 37.52 34.33 34.49 19,543,328 -2.99(-7.98%)
Oct 14, 2008 39.69 40.03 36.56 37.48 25,991,548 -0.82(-2.15%)
Oct 13, 2008 37.01 38.55 36.63 38.30 21,661,892 +2.61(+7.31%)
Oct 10, 2008 33.48 38.66 30.63 35.69 0 +0.85(+2.44%)
Oct 09, 2008 36.80 37.27 34.84 34.84 25,738,262 -0.89(-2.49%)
Oct 08, 2008 35.63 37.35 35.63 35.73 30,999,998 -1.04(-2.84%)
Oct 07, 2008 39.43 39.43 36.58 36.78 22,935,210 -1.46(-3.81%)
Oct 06, 2008 39.47 40.03 37.10 38.23 24,031,988 -2.06(-5.11%)
Oct 03, 2008 42.08 42.12 40.16 40.30 0 -1.10(-2.67%)
Oct 02, 2008 42.58 42.75 40.92 41.40 16,300,226 -1.19(-2.80%)
Oct 01, 2008 40.93 42.83 40.72 42.59 18,507,104 +1.31(+3.18%)
Sep 30, 2008 41.00 41.30 40.06 41.28 19,381,420 +1.03(+2.56%)
Sep 29, 2008 42.21 42.47 40.05 40.25 18,468,752 -2.03(-4.81%)
Sep 26, 2008 41.51 42.38 41.51 42.28 0 +0.62(+1.49%)
Sep 25, 2008 41.34 41.95 41.34 41.66 13,332,374 +0.56(+1.37%)
Sep 24, 2008 41.48 41.91 40.61 41.10 13,288,077 -0.23(-0.57%)
Sep 23, 2008 41.90 43.15 41.02 41.33 17,122,696 -0.53(-1.26%)
Sep 22, 2008 42.54 43.32 41.63 41.86 18,155,326 -0.94(-2.20%)
Sep 19, 2008 43.26 43.80 42.55 42.80 0 +0.01(+0.03%)
Sep 18, 2008 42.40 42.97 41.54 42.79 19,693,922 +0.96(+2.30%)
Sep 17, 2008 42.73 43.37 41.74 41.83 19,976,364 -1.18(-2.75%)
Sep 16, 2008 42.48 43.54 42.22 43.01 23,362,552 +0.38(+0.89%)
Sep 15, 2008 42.64 43.40 42.20 42.63 16,939,770 -0.23(-0.53%)
Sep 12, 2008 42.90 43.40 42.53 42.86 14,012,320 -0.33(-0.77%)
Sep 11, 2008 41.85 43.25 41.65 43.19 19,974,040 +0.91(+2.15%)
Sep 10, 2008 42.40 42.66 41.87 42.28 12,986,694 +0.01(+0.02%)
Sep 09, 2008 42.15 43.25 42.14 42.28 21,628,008 +0.52(+1.23%)
Sep 08, 2008 40.98 41.81 40.76 41.76 15,593,055 +1.42(+3.52%)
Sep 05, 2008 40.00 40.46 39.85 40.34 0 +0.19(+0.47%)
Sep 04, 2008 41.15 41.17 40.12 40.16 11,599,024 -1.14(-2.75%)
Sep 03, 2008 42.24 42.25 40.94 41.29 15,103,814 -0.80(-1.89%)
Sep 02, 2008 41.74 43.01 41.74 42.09 14,437,073 +0.61(+1.47%)
Aug 29, 2008 41.99 42.11 41.35 41.48 0 -0.60(-1.42%)
Aug 28, 2008 41.71 42.12 41.29 42.08 8,613,388 +0.54(+1.30%)
Aug 27, 2008 41.87 41.87 41.06 41.53 7,310,180 -0.03(-0.08%)
Aug 26, 2008 41.53 41.66 40.95 41.57 8,291,105 +0.03(+0.08%)
Aug 25, 2008 42.29 42.29 41.41 41.53 8,964,493 -0.90(-2.11%)
Aug 22, 2008 41.94 42.75 41.94 42.43 0 +0.74(+1.78%)
Aug 21, 2008 41.43 42.05 41.41 41.69 7,675,650 -0.08(-0.19%)
Aug 20, 2008 41.91 41.93 41.45 41.77 6,915,151 -0.02(-0.05%)
Aug 19, 2008 42.15 42.16 41.65 41.79 8,437,959 -0.56(-1.31%)
Aug 18, 2008 42.74 42.97 42.17 42.34 10,393,291 -0.23(-0.53%)
Aug 15, 2008 42.90 43.05 42.30 42.57 0 +0.02(+0.05%)
Aug 14, 2008 41.91 43.01 41.48 42.55 13,897,484 +0.55(+1.31%)
Aug 13, 2008 42.82 42.88 41.44 42.00 18,503,474 -0.78(-1.81%)
Aug 12, 2008 43.63 43.77 42.56 42.78 19,649,350 -1.34(-3.05%)
Aug 11, 2008 43.51 44.82 43.33 44.12 22,077,368 +0.19(+0.43%)
Aug 08, 2008 41.74 44.32 41.18 43.94 41,158,928 +2.55(+6.16%)
Aug 07, 2008 41.41 42.19 41.02 41.39 18,802,032 -0.19(-0.45%)
Aug 06, 2008 41.41 41.76 41.09 41.57 14,483,257 -0.13(-0.30%)
Aug 05, 2008 40.67 41.75 40.59 41.70 19,931,314 +1.19(+2.94%)
Aug 04, 2008 40.03 40.78 39.99 40.51 9,070,616 +0.52(+1.30%)
Aug 01, 2008 40.03 40.48 39.77 39.99 10,713,373 -0.01(-0.03%)
Jul 31, 2008 40.28 40.80 39.93 40.00 10,403,261 -0.44(-1.09%)
Jul 30, 2008 40.18 40.66 40.07 40.44 11,558,269 +0.50(+1.26%)
Jul 29, 2008 39.94 40.14 38.78 39.94 15,161,502 +1.28(+3.30%)
Jul 28, 2008 39.27 39.53 38.60 38.66 10,871,372 -0.58(-1.47%)
Jul 25, 2008 39.20 40.13 39.04 39.24 11,881,344 +0.19(+0.48%)
Jul 24, 2008 39.27 39.64 38.80 39.05 12,595,861 -0.86(-2.16%)
Jul 23, 2008 40.94 40.95 39.15 39.91 22,491,618 -0.31(-0.77%)
Jul 22, 2008 39.81 40.54 39.81 40.22 14,381,940 +0.25(+0.62%)
Jul 21, 2008 40.38 40.74 39.60 39.97 12,876,686 -0.46(-1.14%)
Jul 18, 2008 40.42 40.81 40.08 40.44 10,848,554 +0.05(+0.12%)
Jul 17, 2008 40.01 40.80 39.48 40.39 14,172,545 +0.14(+0.35%)
Jul 16, 2008 39.15 40.37 38.94 40.25 15,267,789 +1.07(+2.73%)
Jul 15, 2008 38.48 39.78 38.36 39.18 14,313,704 +0.31(+0.81%)
Jul 14, 2008 38.74 39.14 38.48 38.86 10,522,887 +0.52(+1.34%)
Jul 11, 2008 38.72 39.04 38.26 38.35 14,650,025 -0.75(-1.92%)
Jul 10, 2008 39.57 39.67 38.90 39.10 13,056,114 -0.54(-1.37%)
Jul 09, 2008 39.27 39.81 38.99 39.64 15,783,532 +0.49(+1.25%)
Jul 08, 2008 38.60 39.25 38.36 39.15 14,514,918 +0.78(+2.02%)
Jul 07, 2008 38.42 38.81 37.89 38.38 11,975,213 +0.11(+0.30%)
Jul 04, 2008 38.54 38.72 37.64 38.26 8,721,247 +0.00(+0.00%)
Jul 03, 2008 38.54 38.72 37.64 38.26 8,721,247 -0.16(-0.42%)
Jul 02, 2008 38.40 39.09 38.26 38.42 14,745,245 +0.09(+0.24%)
Jul 01, 2008 37.38 38.37 37.16 38.33 18,069,560 +0.72(+1.90%)
Jun 30, 2008 37.93 38.42 37.14 37.61 18,337,680 -0.19(-0.50%)
Jun 27, 2008 37.89 38.26 36.91 37.80 21,340,912 +0.03(+0.09%)
Jun 26, 2008 38.46 38.87 37.74 37.77 15,643,326 -1.07(-2.76%)
Jun 25, 2008 38.36 39.06 37.99 38.84 12,397,377 +0.69(+1.81%)
Jun 24, 2008 38.50 38.68 37.52 38.15 14,494,785 +0.01(+0.02%)
Jun 23, 2008 38.64 38.84 38.09 38.14 10,513,455 -0.26(-0.68%)
Jun 20, 2008 38.98 39.14 38.37 38.40 15,585,236 -0.80(-2.03%)
Jun 19, 2008 38.85 39.45 38.72 39.20 9,059,155 +0.25(+0.65%)
Jun 18, 2008 39.44 39.74 38.84 38.94 9,339,993 -0.67(-1.69%)
Jun 17, 2008 40.32 40.36 39.52 39.61 7,929,927 -0.49(-1.22%)
Jun 16, 2008 39.77 40.34 39.73 40.10 6,757,025 -0.01(-0.02%)
Jun 13, 2008 39.88 40.36 39.74 40.11 7,523,847 +0.41(+1.03%)
Jun 12, 2008 39.46 40.04 39.42 39.70 9,358,654 +0.39(+1.00%)
Jun 11, 2008 39.99 39.99 39.23 39.31 9,884,956 -0.68(-1.71%)
Jun 10, 2008 39.88 40.42 39.48 39.99 13,576,462 +0.31(+0.78%)
Jun 09, 2008 39.05 39.85 38.80 39.68 17,441,006 +1.58(+4.14%)
Jun 06, 2008 38.60 38.68 38.03 38.10 11,009,692 -0.74(-1.89%)
Jun 05, 2008 38.78 39.14 38.65 38.84 11,532,867 +0.05(+0.12%)
Jun 04, 2008 38.42 39.22 38.42 38.79 11,361,936 +0.28(+0.73%)
Jun 03, 2008 39.27 39.41 38.28 38.51 13,734,705 -0.66(-1.69%)
Jun 02, 2008 39.55 39.60 38.85 39.17 7,369,502 -0.52(-1.30%)
May 30, 2008 39.83 39.90 39.34 39.69 7,671,011 -0.11(-0.27%)
May 29, 2008 39.27 40.03 39.22 39.79 6,735,767 +0.53(+1.35%)
May 28, 2008 39.05 39.51 39.04 39.27 8,193,767 +0.39(+1.00%)
May 27, 2008 38.72 39.11 38.50 38.88 8,812,812 +0.25(+0.66%)
May 26, 2008 39.05 39.05 38.34 38.62 0 +0.00(+0.00%)
May 23, 2008 39.05 39.05 38.34 38.62 8,637,551 -0.54(-1.37%)
May 22, 2008 39.31 39.65 39.08 39.16 7,639,356 -0.17(-0.43%)
May 21, 2008 39.99 40.12 39.08 39.33 11,722,693 -0.60(-1.51%)
May 20, 2008 40.33 40.44 39.57 39.93 12,882,161 -0.52(-1.27%)
May 19, 2008 40.65 40.72 40.41 40.44 7,360,689 -0.05(-0.13%)
May 16, 2008 40.72 40.78 40.32 40.50 8,506,220 -0.22(-0.54%)
May 15, 2008 40.41 40.73 39.91 40.72 9,130,208 +0.28(+0.69%)
May 14, 2008 41.04 41.15 40.32 40.44 12,798,380 -0.49(-1.19%)
May 13, 2008 40.74 41.32 40.65 40.92 9,866,783 +0.20(+0.49%)
May 12, 2008 39.67 40.84 39.67 40.72 9,369,140 +1.09(+2.75%)
May 09, 2008 39.51 39.86 39.51 39.63 7,801,503 -0.35(-0.89%)
May 08, 2008 39.96 40.01 39.33 39.99 11,939,205 +0.26(+0.66%)
May 07, 2008 40.41 40.60 39.64 39.73 9,301,019 -0.74(-1.84%)
May 06, 2008 40.55 40.61 40.20 40.47 7,693,907 -0.25(-0.62%)
May 05, 2008 40.78 40.80 40.34 40.72 7,939,597 -0.05(-0.13%)
May 02, 2008 40.74 40.97 40.68 40.78 10,991,073 +0.02(+0.05%)
May 01, 2008 39.83 40.76 39.71 40.76 10,394,481 +0.90(+2.25%)
Apr 30, 2008 40.14 40.54 39.83 39.86 12,683,040 -0.41(-1.03%)
Apr 29, 2008 39.57 40.48 39.57 40.28 11,691,352 +0.41(+1.02%)
Apr 28, 2008 39.97 40.13 39.61 39.87 11,516,769 -0.05(-0.13%)
Apr 25, 2008 39.97 40.13 39.65 39.92 11,912,178 +0.06(+0.15%)
Apr 24, 2008 39.24 40.06 39.00 39.86 10,757,654 +0.55(+1.40%)
Apr 23, 2008 39.08 39.77 38.87 39.31 13,173,382 +0.27(+0.70%)
Apr 22, 2008 38.76 39.32 38.42 39.04 16,316,018 -0.21(-0.55%)
Apr 21, 2008 39.20 39.26 38.84 39.25 9,236,023 +0.25(+0.63%)
Apr 18, 2008 38.51 39.12 38.50 39.00 10,108,190 +0.65(+1.69%)
Apr 17, 2008 38.21 38.42 38.04 38.36 8,062,529 +0.10(+0.26%)
Apr 16, 2008 37.67 38.27 37.26 38.26 11,122,654 +0.82(+2.18%)
Apr 15, 2008 37.33 37.56 37.24 37.44 9,948,197 +0.28(+0.76%)
Apr 14, 2008 37.12 37.34 36.95 37.16 5,804,111 +0.09(+0.25%)
Apr 11, 2008 37.07 37.37 36.89 37.06 7,968,905 -0.30(-0.81%)
Apr 10, 2008 37.19 37.61 37.19 37.37 10,108,381 +0.07(+0.20%)
Apr 09, 2008 37.33 37.53 37.06 37.29 11,489,384 -0.09(-0.23%)
Apr 08, 2008 37.08 37.49 37.06 37.38 7,314,827 +0.15(+0.40%)
Apr 07, 2008 37.48 37.63 37.10 37.23 10,081,891 -0.05(-0.13%)
Apr 04, 2008 37.61 37.69 37.06 37.28 11,090,121 -0.35(-0.92%)
Apr 03, 2008 37.76 38.03 37.31 37.63 10,143,646 -0.28(-0.74%)
Apr 02, 2008 38.17 38.30 37.71 37.91 12,518,037 -0.17(-0.44%)
Apr 01, 2008 37.49 38.17 37.47 38.07 19,940,468 +0.76(+2.04%)
Mar 31, 2008 37.17 37.47 37.17 37.31 9,644,165 +0.19(+0.52%)
Mar 28, 2008 37.26 37.43 36.95 37.12 7,142,893 +0.02(+0.05%)
Mar 27, 2008 37.35 37.61 37.08 37.10 12,254,489 -0.10(-0.27%)
Mar 26, 2008 37.35 37.67 36.93 37.20 7,833,518 -0.40(-1.07%)
Mar 25, 2008 37.24 37.81 37.04 37.60 11,295,986 +0.29(+0.77%)
Mar 24, 2008 36.52 37.47 36.40 37.31 11,769,322 +0.90(+2.48%)
Mar 21, 2008 36.09 36.64 35.90 36.41 19,544,028 +0.00(+0.00%)
Mar 20, 2008 36.09 36.64 35.90 36.41 19,543,878 +0.51(+1.42%)
Mar 19, 2008 36.80 37.12 35.85 35.90 13,064,363 -0.80(-2.17%)
Mar 18, 2008 36.70 37.12 36.13 36.70 15,569,036 +0.38(+1.05%)
Mar 17, 2008 35.71 36.66 35.47 36.31 15,740,467 -0.33(-0.91%)
Mar 14, 2008 36.92 36.92 35.96 36.65 15,357,953 -0.07(-0.20%)
Mar 13, 2008 35.73 36.88 35.73 36.72 17,896,804 +0.80(+2.22%)
Mar 12, 2008 36.44 36.55 35.86 35.93 11,072,567 -0.37(-1.01%)
Mar 11, 2008 36.66 36.66 35.76 36.29 13,946,788 +0.30(+0.84%)
Mar 10, 2008 36.56 36.62 35.41 35.99 26,306,650 +1.02(+2.93%)
Mar 07, 2008 35.16 35.31 34.79 34.97 12,041,458 -0.52(-1.45%)
Mar 06, 2008 35.89 36.26 35.47 35.49 9,754,700 -0.60(-1.67%)
Mar 05, 2008 36.01 36.24 35.64 36.09 10,598,897 +0.21(+0.58%)
Mar 04, 2008 35.39 35.88 35.20 35.88 11,791,476 +0.31(+0.88%)
Mar 03, 2008 36.11 36.62 35.24 35.57 11,203,872 -0.64(-1.76%)
Feb 29, 2008 36.33 36.64 36.09 36.20 11,152,281 -0.34(-0.93%)
Feb 28, 2008 36.80 36.86 36.33 36.54 10,417,199 -0.48(-1.28%)
Feb 27, 2008 37.61 38.13 36.86 37.02 20,649,152 -0.75(-1.98%)
Feb 26, 2008 37.25 38.01 37.25 37.77 13,970,523 +0.27(+0.71%)
Feb 25, 2008 37.20 37.57 36.88 37.50 7,827,104 +0.24(+0.65%)
Feb 22, 2008 37.03 37.26 36.39 37.26 8,913,301 +0.31(+0.83%)
Feb 21, 2008 37.65 37.70 36.88 36.95 8,616,328 -0.65(-1.73%)
Feb 20, 2008 36.98 37.73 36.80 37.60 11,968,851 +0.35(+0.95%)
Feb 19, 2008 37.35 37.46 37.13 37.24 11,738,749 +0.25(+0.67%)
Feb 18, 2008 37.03 37.11 36.69 37.00 0 +0.00(+0.00%)
Feb 15, 2008 37.03 37.11 36.69 37.00 10,421,399 -0.19(-0.50%)
Feb 14, 2008 37.98 37.98 37.13 37.18 8,386,768 -0.71(-1.87%)
Feb 13, 2008 38.18 38.18 37.37 37.89 11,567,445 +0.18(+0.48%)
Feb 12, 2008 37.70 38.01 37.41 37.71 14,209,844 +0.26(+0.70%)
Feb 11, 2008 37.28 37.69 36.92 37.45 8,828,045 +0.23(+0.61%)
Feb 08, 2008 36.73 37.74 36.67 37.22 19,342,366 +0.79(+2.17%)
Feb 07, 2008 35.71 36.70 35.66 36.44 16,783,988 +0.49(+1.36%)
Feb 06, 2008 36.25 36.25 35.81 35.95 17,394,212 -0.07(-0.20%)
Feb 05, 2008 35.71 36.46 35.38 36.02 20,066,326 -0.03(-0.07%)
Feb 04, 2008 36.28 36.32 35.66 36.05 9,086,404 -0.23(-0.63%)
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.