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

McGraw Hill Financial (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2006 64.09 64.36 63.91 64.17 1,342,500 +0.42(+0.66%)
Oct 30, 2006 63.25 64.02 63.20 63.75 948,500 +0.49(+0.77%)
Oct 27, 2006 63.10 63.50 62.89 63.26 1,035,800 -0.10(-0.16%)
Oct 26, 2006 62.81 63.50 62.75 63.36 895,400 +0.35(+0.56%)
Oct 25, 2006 63.29 63.60 62.69 63.01 1,317,100 -0.41(-0.65%)
Oct 24, 2006 63.90 63.91 63.23 63.42 1,352,100 -0.52(-0.81%)
Oct 23, 2006 63.12 64.42 63.10 63.94 1,539,500 +0.84(+1.33%)
Oct 20, 2006 62.90 63.23 62.19 63.10 1,340,500 +0.30(+0.48%)
Oct 19, 2006 59.79 63.19 59.70 62.80 3,183,600 +3.77(+6.39%)
Oct 18, 2006 58.90 59.20 58.47 59.03 1,254,600 +0.26(+0.44%)
Oct 17, 2006 58.10 59.20 57.97 58.77 1,329,200 +0.49(+0.84%)
Oct 16, 2006 58.01 58.49 57.88 58.28 555,900 +0.09(+0.15%)
Oct 13, 2006 58.30 58.31 57.91 58.19 623,500 -0.29(-0.50%)
Oct 12, 2006 58.81 58.81 58.11 58.48 543,700 -0.08(-0.14%)
Oct 11, 2006 58.02 58.59 57.86 58.56 686,800 +0.17(+0.29%)
Oct 10, 2006 58.15 58.48 57.71 58.39 697,200 +0.29(+0.50%)
Oct 09, 2006 58.37 58.65 57.92 58.10 761,100 -0.55(-0.94%)
Oct 06, 2006 58.64 58.89 58.30 58.65 1,034,800 -0.27(-0.46%)
Oct 05, 2006 58.12 58.92 57.92 58.92 1,080,200 +0.60(+1.03%)
Oct 04, 2006 57.90 58.44 57.90 58.32 1,076,200 +0.21(+0.36%)
Oct 03, 2006 57.80 58.50 57.64 58.11 1,459,800 +0.13(+0.22%)
Oct 02, 2006 57.28 58.40 57.28 57.98 1,101,200 -0.05(-0.09%)
Sep 29, 2006 57.37 58.30 57.20 58.03 2,003,400 +0.81(+1.42%)
Sep 28, 2006 57.62 57.72 57.22 57.22 1,657,600 -0.29(-0.50%)
Sep 27, 2006 57.76 57.86 57.51 57.51 1,345,200 -0.31(-0.54%)
Sep 26, 2006 57.50 57.97 57.47 57.82 1,504,600 +0.42(+0.73%)
Sep 25, 2006 56.55 57.98 56.55 57.40 1,825,400 +1.10(+1.95%)
Sep 22, 2006 56.98 56.99 56.01 56.30 837,800 -0.58(-1.02%)
Sep 21, 2006 56.65 57.16 56.52 56.88 1,336,300 +0.52(+0.92%)
Sep 20, 2006 56.55 56.78 55.93 56.36 1,098,400 -0.25(-0.44%)
Sep 19, 2006 56.55 56.66 55.77 56.61 1,135,700 +0.28(+0.50%)
Sep 18, 2006 56.65 56.80 55.90 56.33 1,013,200 -0.47(-0.83%)
Sep 15, 2006 56.99 57.03 56.63 56.80 1,680,000 +0.06(+0.11%)
Sep 14, 2006 56.86 57.04 56.60 56.74 895,000 -0.25(-0.44%)
Sep 13, 2006 56.43 57.03 56.29 56.99 1,645,900 +0.58(+1.03%)
Sep 12, 2006 56.69 56.79 56.01 56.41 1,451,700 -0.03(-0.05%)
Sep 11, 2006 56.55 56.98 56.22 56.44 1,127,200 -0.11(-0.19%)
Sep 08, 2006 56.91 56.91 56.02 56.55 1,191,900 +0.54(+0.96%)
Sep 07, 2006 56.03 56.20 55.83 56.01 693,800 -0.02(-0.04%)
Sep 06, 2006 56.67 56.67 55.92 56.03 758,400 -0.87(-1.53%)
Sep 05, 2006 56.54 57.15 56.54 56.90 1,016,200 +0.18(+0.32%)
Sep 01, 2006 56.57 56.92 56.28 56.72 1,708,200 +0.81(+1.45%)
Aug 31, 2006 56.45 56.52 55.84 55.91 778,200 -0.74(-1.31%)
Aug 30, 2006 55.95 56.99 55.87 56.65 803,700 +0.84(+1.51%)
Aug 29, 2006 55.95 55.98 55.01 55.81 955,700 -0.32(-0.57%)
Aug 28, 2006 56.02 56.84 55.76 56.13 918,800 -0.02(-0.04%)
Aug 25, 2006 56.07 56.21 55.60 56.15 807,500 -0.10(-0.18%)
Aug 24, 2006 56.11 56.51 55.55 56.25 761,400 +0.12(+0.21%)
Aug 23, 2006 56.60 57.00 55.82 56.13 976,400 -0.47(-0.83%)
Aug 22, 2006 56.33 56.95 55.99 56.60 1,413,400 +0.36(+0.64%)
Aug 21, 2006 55.90 56.47 55.70 56.24 781,800 +0.14(+0.25%)
Aug 18, 2006 56.24 56.24 55.80 56.10 1,082,500 -0.07(-0.12%)
Aug 17, 2006 56.80 56.90 56.11 56.17 1,387,700 -0.58(-1.02%)
Aug 16, 2006 56.94 57.13 56.69 56.75 1,392,700 +0.00(+0.00%)
Aug 15, 2006 57.23 57.25 56.67 56.75 1,727,800 -0.21(-0.37%)
Aug 14, 2006 57.50 57.70 56.70 56.96 1,490,600 -0.12(-0.21%)
Aug 11, 2006 56.86 57.47 56.70 57.08 1,159,700 +0.23(+0.40%)
Aug 10, 2006 57.00 57.23 56.81 56.85 1,304,600 +0.03(+0.05%)
Aug 09, 2006 56.86 57.53 56.74 56.82 1,721,200 +0.04(+0.07%)
Aug 08, 2006 56.80 57.45 56.55 56.78 1,543,800 +0.32(+0.57%)
Aug 07, 2006 57.23 57.23 56.12 56.46 1,454,100 -0.77(-1.35%)
Aug 04, 2006 57.58 57.91 56.72 57.23 1,522,600 -0.10(-0.17%)
Aug 03, 2006 56.50 57.40 56.50 57.33 4,432,800 -0.42(-0.73%)
Aug 02, 2006 56.43 57.82 56.43 57.75 2,377,100 +1.33(+2.36%)
Aug 01, 2006 56.22 56.96 56.12 56.42 3,359,000 +0.12(+0.21%)
Jul 31, 2006 55.14 56.58 55.05 56.30 2,566,500 +0.87(+1.57%)
Jul 28, 2006 54.95 56.10 54.87 55.43 1,820,300 +0.98(+1.80%)
Jul 27, 2006 54.00 54.52 54.00 54.45 2,083,700 +0.29(+0.54%)
Jul 26, 2006 54.58 54.70 53.85 54.16 2,950,000 -0.16(-0.29%)
Jul 25, 2006 52.25 54.96 51.24 54.32 3,793,300 +3.92(+7.78%)
Jul 24, 2006 48.97 50.65 48.91 50.40 1,551,100 +1.43(+2.92%)
Jul 21, 2006 49.86 50.10 48.95 48.97 1,320,400 -0.60(-1.21%)
Jul 20, 2006 50.65 50.71 49.51 49.57 762,800 -1.08(-2.13%)
Jul 19, 2006 49.35 50.72 49.08 50.65 1,863,900 +1.77(+3.62%)
Jul 18, 2006 48.77 49.18 48.41 48.88 1,271,200 +0.06(+0.12%)
Jul 17, 2006 48.93 49.00 48.56 48.82 745,200 +0.05(+0.10%)
Jul 14, 2006 48.63 49.10 48.40 48.77 1,551,500 -0.11(-0.23%)
Jul 13, 2006 50.15 50.33 48.84 48.88 1,922,300 -1.33(-2.65%)
Jul 12, 2006 51.60 51.84 50.09 50.21 1,992,800 -1.48(-2.86%)
Jul 11, 2006 51.36 51.87 51.05 51.69 900,000 +0.14(+0.27%)
Jul 10, 2006 51.50 51.59 51.20 51.55 616,100 +0.27(+0.53%)
Jul 07, 2006 51.76 51.96 51.17 51.28 925,300 -0.37(-0.72%)
Jul 06, 2006 51.20 51.82 51.00 51.65 1,184,600 +0.31(+0.60%)
Jul 05, 2006 51.60 51.74 50.93 51.34 1,961,700 +1.02(+2.03%)
Jul 03, 2006 50.23 50.48 49.94 50.32 816,500 +0.09(+0.18%)
Jun 30, 2006 49.64 50.34 49.61 50.23 1,920,400 +0.59(+1.19%)
Jun 29, 2006 48.82 49.64 48.70 49.64 1,547,700 +0.98(+2.01%)
Jun 28, 2006 48.68 49.00 47.80 48.66 1,547,100 -0.01(-0.02%)
Jun 27, 2006 49.16 49.96 48.64 48.67 3,043,500 -1.33(-2.66%)
Jun 26, 2006 50.10 50.30 49.86 50.00 1,876,700 +0.06(+0.12%)
Jun 23, 2006 50.30 50.71 49.81 49.94 2,293,200 -0.53(-1.05%)
Jun 22, 2006 51.90 52.24 50.33 50.47 2,292,400 -1.63(-3.13%)
Jun 21, 2006 51.33 52.45 51.01 52.10 1,292,700 +0.60(+1.17%)
Jun 20, 2006 52.05 52.05 51.37 51.50 1,438,100 -0.20(-0.39%)
Jun 19, 2006 52.41 52.41 51.08 51.70 1,157,100 -0.71(-1.35%)
Jun 16, 2006 52.05 52.65 51.98 52.41 2,097,200 +0.21(+0.40%)
Jun 15, 2006 51.29 52.32 51.10 52.20 1,344,700 +0.92(+1.79%)
Jun 14, 2006 50.90 51.42 50.63 51.28 1,960,600 +0.37(+0.73%)
Jun 13, 2006 51.16 51.43 50.64 50.91 1,613,100 -0.24(-0.47%)
Jun 12, 2006 51.84 52.23 51.06 51.15 1,112,900 -0.62(-1.20%)
Jun 09, 2006 51.75 52.08 51.43 51.77 1,688,900 +0.09(+0.17%)
Jun 08, 2006 51.70 52.10 51.10 51.68 2,131,000 +0.13(+0.25%)
Jun 07, 2006 51.43 51.81 50.95 51.55 2,621,800 +0.55(+1.08%)
Jun 06, 2006 51.78 51.90 50.66 51.00 1,998,800 -0.54(-1.05%)
Jun 05, 2006 51.60 52.24 51.45 51.54 2,118,800 -0.38(-0.73%)
Jun 02, 2006 51.02 52.07 50.51 51.92 2,151,500 +0.20(+0.39%)
Jun 01, 2006 51.55 51.87 51.42 51.72 1,880,500 +0.12(+0.23%)
May 31, 2006 51.23 51.77 51.14 51.60 2,805,300 +0.34(+0.66%)
May 30, 2006 52.00 52.07 51.25 51.26 1,302,500 -1.09(-2.08%)
May 26, 2006 52.20 52.59 52.02 52.35 1,113,800 +0.10(+0.19%)
May 25, 2006 52.62 53.40 52.15 52.25 1,648,600 -0.17(-0.32%)
May 24, 2006 50.77 52.62 50.59 52.42 2,544,500 +1.36(+2.66%)
May 23, 2006 51.49 51.79 50.95 51.06 1,522,800 -0.68(-1.31%)
May 22, 2006 51.81 52.22 51.35 51.74 1,197,300 -0.49(-0.94%)
May 19, 2006 52.24 52.47 51.76 52.23 1,413,900 +0.00(+0.00%)
May 18, 2006 51.91 52.85 51.91 52.23 2,457,400 -0.57(-1.08%)
May 17, 2006 53.05 53.69 52.68 52.80 2,184,600 -1.00(-1.86%)
May 16, 2006 53.66 53.92 53.36 53.80 1,853,300 +0.24(+0.45%)
May 15, 2006 53.70 53.81 53.20 53.56 1,780,100 -0.05(-0.09%)
May 12, 2006 53.05 54.00 52.97 53.61 2,314,700 +0.57(+1.07%)
May 11, 2006 53.70 53.94 52.98 53.04 1,574,500 -0.51(-0.95%)
May 10, 2006 53.55 53.76 53.08 53.55 2,585,500 -0.27(-0.50%)
May 09, 2006 54.22 54.36 53.60 53.82 3,035,300 -0.39(-0.72%)
May 08, 2006 55.04 55.04 54.13 54.21 2,282,500 -0.62(-1.13%)
May 05, 2006 55.45 55.70 54.77 54.83 2,296,900 -0.52(-0.94%)
May 04, 2006 55.96 56.19 55.31 55.35 1,900,200 -0.61(-1.09%)
May 03, 2006 55.10 56.17 55.00 55.96 2,196,000 +1.08(+1.97%)
May 02, 2006 54.94 55.01 54.39 54.88 2,121,000 -0.01(-0.02%)
May 01, 2006 56.15 56.73 54.80 54.89 2,589,600 -0.77(-1.38%)
Apr 28, 2006 54.83 55.93 54.63 55.66 2,133,800 +0.60(+1.09%)
Apr 27, 2006 54.70 55.31 54.68 55.06 2,223,100 -0.08(-0.15%)
Apr 26, 2006 56.25 56.67 52.95 55.14 5,487,200 -1.11(-1.97%)
Apr 25, 2006 57.17 57.17 55.75 56.25 2,341,800 -1.20(-2.09%)
Apr 24, 2006 57.29 57.58 57.01 57.45 775,500 +0.26(+0.45%)
Apr 21, 2006 57.70 57.70 56.86 57.19 980,000 -0.25(-0.44%)
Apr 20, 2006 57.65 58.00 57.43 57.44 2,104,700 -0.07(-0.12%)
Apr 19, 2006 58.28 58.28 57.42 57.51 1,431,600 -1.17(-1.99%)
Apr 18, 2006 57.96 58.75 57.79 58.68 1,558,400 +0.81(+1.40%)
Apr 17, 2006 57.90 58.28 57.75 57.87 941,400 -0.18(-0.31%)
Apr 13, 2006 58.09 58.21 57.53 58.05 865,400 -0.04(-0.07%)
Apr 12, 2006 57.09 58.36 57.09 58.09 1,181,700 +0.67(+1.17%)
Apr 11, 2006 57.89 58.07 57.29 57.42 2,027,300 -0.76(-1.31%)
Apr 10, 2006 58.27 58.32 57.81 58.18 2,070,900 +0.01(+0.02%)
Apr 07, 2006 58.15 58.50 57.97 58.17 1,892,800 -0.13(-0.22%)
Apr 06, 2006 57.75 58.40 57.45 58.30 2,624,100 +0.42(+0.73%)
Apr 05, 2006 57.70 58.09 57.40 57.88 2,019,200 +0.04(+0.07%)
Apr 04, 2006 57.62 58.05 57.45 57.84 1,221,600 +0.33(+0.57%)
Apr 03, 2006 57.62 58.30 57.31 57.51 1,678,300 -0.11(-0.19%)
Mar 31, 2006 57.45 57.92 57.17 57.62 1,585,000 +0.46(+0.80%)
Mar 30, 2006 56.76 57.32 56.76 57.16 1,243,700 -0.02(-0.03%)
Mar 29, 2006 56.85 57.40 56.63 57.18 1,334,700 +0.54(+0.95%)
Mar 28, 2006 56.39 57.08 56.35 56.64 1,063,600 -0.35(-0.61%)
Mar 27, 2006 57.39 57.49 56.88 56.99 967,200 -0.40(-0.70%)
Mar 24, 2006 56.68 57.53 56.50 57.39 1,222,900 +0.75(+1.32%)
Mar 23, 2006 56.27 56.74 56.12 56.64 1,287,400 +0.07(+0.12%)
Mar 22, 2006 56.50 56.85 56.40 56.57 1,615,800 -0.18(-0.32%)
Mar 21, 2006 57.25 57.25 56.75 56.75 1,705,600 -0.38(-0.67%)
Mar 20, 2006 56.91 58.21 56.91 57.13 2,174,300 -1.13(-1.94%)
Mar 17, 2006 59.35 59.35 58.05 58.26 2,213,200 -0.79(-1.34%)
Mar 16, 2006 58.86 59.57 58.09 59.05 2,313,100 +0.20(+0.34%)
Mar 15, 2006 56.11 59.40 56.11 58.85 3,586,100 +2.43(+4.31%)
Mar 14, 2006 55.36 56.60 55.07 56.42 1,315,700 +1.07(+1.93%)
Mar 13, 2006 54.95 55.44 54.90 55.35 949,500 +0.45(+0.82%)
Mar 10, 2006 54.70 55.10 54.67 54.90 1,841,400 +0.01(+0.02%)
Mar 09, 2006 54.94 55.11 54.70 54.89 1,645,800 -0.05(-0.09%)
Mar 08, 2006 54.03 54.99 54.03 54.94 1,206,600 -0.01(-0.02%)
Mar 07, 2006 54.50 54.95 54.50 54.95 1,154,000 +0.40(+0.73%)
Mar 06, 2006 54.48 54.98 54.35 54.55 1,165,300 +0.12(+0.22%)
Mar 03, 2006 53.86 54.95 53.77 54.43 1,096,600 +0.11(+0.20%)
Mar 02, 2006 54.00 54.46 53.49 54.32 1,253,000 +0.04(+0.07%)
Mar 01, 2006 53.34 54.28 53.06 54.28 1,644,800 +1.19(+2.24%)
Feb 28, 2006 54.31 54.34 53.08 53.09 2,040,800 -1.22(-2.25%)
Feb 27, 2006 54.32 54.59 54.18 54.31 899,400 +0.00(+0.00%)
Feb 24, 2006 54.21 54.46 53.77 54.31 1,077,300 +0.20(+0.37%)
Feb 23, 2006 54.72 54.73 53.94 54.11 1,257,700 -0.61(-1.11%)
Feb 22, 2006 54.68 55.11 54.37 54.72 1,259,800 +0.37(+0.68%)
Feb 21, 2006 54.76 54.86 54.24 54.35 1,196,300 -0.41(-0.75%)
Feb 17, 2006 55.00 55.01 54.60 54.76 1,444,800 -0.24(-0.44%)
Feb 16, 2006 54.37 55.30 54.09 55.00 1,758,100 +0.43(+0.79%)
Feb 15, 2006 53.26 54.96 53.26 54.57 1,519,300 +0.41(+0.76%)
Feb 14, 2006 53.15 54.30 52.80 54.16 1,605,600 +0.78(+1.46%)
Feb 13, 2006 53.63 53.66 53.25 53.38 1,506,000 -0.05(-0.09%)
Feb 10, 2006 53.35 53.88 52.76 53.43 2,423,400 -0.02(-0.04%)
Feb 09, 2006 52.48 53.60 52.29 53.45 2,443,400 +0.98(+1.87%)
Feb 08, 2006 51.39 52.88 51.39 52.47 2,100,100 +0.82(+1.59%)
Feb 07, 2006 51.40 51.95 51.01 51.65 1,639,600 -0.11(-0.21%)
Feb 06, 2006 51.64 51.93 51.16 51.76 979,200 -0.08(-0.15%)
Feb 03, 2006 50.85 52.29 50.80 51.84 2,484,000 +0.54(+1.05%)
Feb 02, 2006 51.00 51.51 50.23 51.30 2,327,700 -0.06(-0.12%)
Feb 01, 2006 50.60 51.50 50.50 51.36 2,309,600 +0.32(+0.63%)
Jan 31, 2006 51.25 51.54 50.47 51.04 2,948,700 -0.51(-0.99%)
Jan 30, 2006 51.45 51.80 51.25 51.55 2,042,500 +0.48(+0.94%)
Jan 27, 2006 50.99 51.35 50.76 51.07 1,865,200 +0.47(+0.93%)
Jan 26, 2006 49.02 50.77 49.02 50.60 2,579,800 +0.81(+1.63%)
Jan 25, 2006 49.65 50.37 49.41 49.79 2,515,400 -0.32(-0.64%)
Jan 24, 2006 50.06 50.25 49.60 50.11 2,188,800 +0.48(+0.97%)
Jan 23, 2006 49.35 50.36 49.10 49.63 1,883,900 +0.29(+0.59%)
Jan 20, 2006 49.39 50.06 49.25 49.34 2,247,100 -0.93(-1.85%)
Jan 19, 2006 49.67 50.28 49.47 50.27 2,078,000 +0.60(+1.21%)
Jan 18, 2006 49.64 50.26 49.38 49.67 2,160,400 -0.33(-0.66%)
Jan 17, 2006 48.90 51.01 48.80 50.00 4,443,300 +2.05(+4.28%)
Jan 13, 2006 47.00 48.04 46.78 47.95 3,397,500 +0.89(+1.89%)
Jan 12, 2006 49.85 49.85 46.37 47.06 6,341,400 -1.84(-3.76%)
Jan 11, 2006 49.90 50.05 48.85 48.90 2,843,900 -0.38(-0.77%)
Jan 10, 2006 51.00 51.05 49.13 49.28 4,122,200 -2.27(-4.40%)
Jan 09, 2006 51.71 52.12 51.39 51.55 2,139,000 -0.90(-1.72%)
Jan 06, 2006 51.98 52.53 51.48 52.45 1,406,000 +0.87(+1.69%)
Jan 05, 2006 52.48 52.48 51.43 51.58 1,083,900 -0.05(-0.10%)
Jan 04, 2006 51.73 52.16 51.59 51.63 1,276,600 -0.19(-0.37%)
Jan 03, 2006 51.71 52.04 51.21 51.82 1,650,200 +0.19(+0.37%)
Dec 30, 2005 52.36 52.39 51.63 51.63 673,100 -0.83(-1.58%)
Dec 29, 2005 52.41 52.69 52.34 52.46 680,800 +0.10(+0.19%)
Dec 28, 2005 52.54 52.63 52.31 52.36 769,700 -0.09(-0.17%)
Dec 27, 2005 52.17 52.54 52.13 52.45 699,100 +0.27(+0.52%)
Dec 23, 2005 52.71 52.80 52.02 52.18 668,800 -0.44(-0.84%)
Dec 22, 2005 52.20 52.69 52.06 52.62 702,200 +0.40(+0.77%)
Dec 21, 2005 52.68 52.85 52.11 52.22 967,200 -0.28(-0.53%)
Dec 20, 2005 52.15 52.59 52.05 52.50 1,043,900 +0.32(+0.61%)
Dec 19, 2005 51.52 52.37 51.02 52.18 1,036,400 -0.19(-0.36%)
Dec 16, 2005 52.49 52.85 52.37 52.37 1,369,000 -0.11(-0.21%)
Dec 15, 2005 52.77 52.82 52.21 52.48 1,234,900 -0.28(-0.53%)
Dec 14, 2005 52.90 53.24 52.75 52.76 1,366,100 -0.40(-0.75%)
Dec 13, 2005 52.54 53.49 52.10 53.16 1,304,800 +0.50(+0.95%)
Dec 12, 2005 53.44 53.78 52.64 52.66 1,862,200 -0.42(-0.79%)
Dec 09, 2005 53.38 53.39 52.52 53.08 1,096,200 -0.20(-0.38%)
Dec 08, 2005 53.07 53.34 52.64 53.28 1,148,200 +0.08(+0.15%)
Dec 07, 2005 52.82 53.23 52.23 53.20 1,505,300 +0.37(+0.70%)
Dec 06, 2005 53.34 53.36 52.70 52.83 938,200 -0.26(-0.49%)
Dec 05, 2005 53.37 53.40 52.62 53.09 1,139,400 -0.39(-0.73%)
Dec 02, 2005 53.24 53.56 52.63 53.48 1,330,900 -0.04(-0.07%)
Dec 01, 2005 53.05 53.75 53.05 53.52 1,594,400 +0.47(+0.89%)
Nov 30, 2005 52.98 53.33 52.70 53.05 1,705,700 -0.10(-0.19%)
Nov 29, 2005 53.60 53.97 53.07 53.15 1,036,300 -0.20(-0.37%)
Nov 28, 2005 52.77 53.64 52.77 53.35 1,598,300 +0.33(+0.62%)
Nov 25, 2005 53.05 53.31 52.70 53.02 441,200 +0.13(+0.25%)
Nov 23, 2005 52.17 53.02 51.80 52.89 1,390,500 +0.55(+1.05%)
Nov 22, 2005 51.55 52.40 51.07 52.34 2,645,600 +0.04(+0.08%)
Nov 21, 2005 52.76 52.76 52.10 52.30 1,104,600 -0.46(-0.87%)
Nov 18, 2005 52.53 53.00 52.16 52.76 1,603,500 +0.23(+0.44%)
Nov 17, 2005 51.68 52.53 51.19 52.53 1,436,800 +0.85(+1.64%)
Nov 16, 2005 51.60 52.16 51.57 51.68 2,042,700 -0.32(-0.62%)
Nov 15, 2005 51.45 52.00 51.28 52.00 1,649,100 +0.34(+0.66%)
Nov 14, 2005 51.67 51.77 51.27 51.66 964,600 -0.15(-0.29%)
Nov 11, 2005 51.88 51.95 51.31 51.81 643,700 -0.13(-0.25%)
Nov 10, 2005 50.85 52.00 50.76 51.94 1,274,500 +1.44(+2.85%)
Nov 09, 2005 50.20 50.67 49.91 50.50 1,154,800 +0.31(+0.62%)
Nov 08, 2005 50.60 50.67 49.73 50.19 1,131,300 -0.58(-1.14%)
Nov 07, 2005 50.91 50.98 50.63 50.77 1,027,800 -0.13(-0.26%)
Nov 04, 2005 50.95 50.97 50.55 50.90 1,100,600 +0.01(+0.02%)
Nov 03, 2005 50.20 51.50 50.11 50.89 1,564,600 +0.88(+1.76%)
Nov 02, 2005 49.08 50.11 49.02 50.01 1,594,400 +1.01(+2.06%)
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.