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 30, 2009 29.96 30.43 28.76 28.78 3,601,930 -1.31(-4.35%)
Oct 29, 2009 29.51 30.42 29.00 30.09 4,062,419 +0.87(+2.98%)
Oct 28, 2009 29.17 29.93 29.03 29.22 4,702,782 +0.09(+0.31%)
Oct 27, 2009 29.46 29.95 28.59 29.13 4,370,153 -0.34(-1.15%)
Oct 26, 2009 29.90 30.93 29.28 29.47 4,169,471 -1.02(-3.35%)
Oct 23, 2009 30.61 30.73 30.33 30.49 3,967,844 -0.13(-0.42%)
Oct 22, 2009 29.81 30.83 29.55 30.62 4,614,378 +0.78(+2.61%)
Oct 21, 2009 30.53 30.75 29.76 29.84 3,083,245 -0.69(-2.26%)
Oct 20, 2009 30.37 30.56 30.33 30.53 3,552,217 -0.01(-0.03%)
Oct 19, 2009 29.69 30.57 29.40 30.54 3,341,467 +0.96(+3.25%)
Oct 16, 2009 29.18 29.66 28.92 29.58 3,514,588 +0.00(+0.00%)
Oct 15, 2009 29.25 29.61 29.01 29.58 3,370,292 +0.35(+1.20%)
Oct 14, 2009 28.52 29.29 28.36 29.23 4,907,142 +0.91(+3.21%)
Oct 13, 2009 28.43 28.45 27.86 28.32 5,526,816 -0.11(-0.39%)
Oct 12, 2009 28.05 28.43 27.88 28.43 5,328,029 +1.15(+4.22%)
Oct 09, 2009 27.25 27.65 27.06 27.28 3,743,567 -0.03(-0.11%)
Oct 08, 2009 26.49 27.36 26.24 27.31 5,309,846 +1.17(+4.48%)
Oct 07, 2009 25.99 26.16 25.71 26.14 3,676,721 +0.16(+0.62%)
Oct 06, 2009 25.45 26.04 25.33 25.98 4,057,357 +0.71(+2.81%)
Oct 05, 2009 24.57 25.45 24.48 25.27 3,322,315 +0.65(+2.64%)
Oct 02, 2009 25.18 25.39 24.46 24.62 3,670,600 -0.76(-2.99%)
Oct 01, 2009 25.06 25.41 24.79 25.38 4,612,506 +0.24(+0.95%)
Sep 30, 2009 26.22 26.22 24.83 25.14 7,662,528 -0.97(-3.72%)
Sep 29, 2009 24.32 26.39 24.08 26.11 9,333,912 +1.70(+6.96%)
Sep 28, 2009 23.84 24.68 23.64 24.41 3,691,035 +0.74(+3.13%)
Sep 25, 2009 24.22 24.25 23.55 23.67 7,019,637 -0.51(-2.11%)
Sep 24, 2009 25.95 26.25 24.12 24.18 7,428,103 -1.69(-6.53%)
Sep 23, 2009 26.15 26.56 25.74 25.87 3,674,040 -0.44(-1.67%)
Sep 22, 2009 26.22 26.89 26.22 26.31 2,798,410 +0.30(+1.15%)
Sep 21, 2009 26.83 26.83 25.89 26.01 4,186,739 -0.80(-2.98%)
Sep 18, 2009 27.16 27.33 26.65 26.81 3,382,206 -0.22(-0.81%)
Sep 17, 2009 28.00 28.40 26.87 27.03 4,489,686 -0.52(-1.87%)
Sep 16, 2009 27.26 28.28 27.25 27.55 4,154,817 +0.36(+1.31%)
Sep 15, 2009 27.63 27.63 27.03 27.19 4,946,704 -0.36(-1.31%)
Sep 14, 2009 27.31 27.73 27.02 27.55 3,098,177 -0.15(-0.54%)
Sep 11, 2009 27.69 27.82 27.38 27.70 3,308,469 +0.11(+0.40%)
Sep 10, 2009 27.12 27.63 27.10 27.59 4,019,372 +0.53(+1.96%)
Sep 09, 2009 26.55 27.65 26.19 27.06 7,727,431 +0.06(+0.22%)
Sep 08, 2009 28.40 28.90 26.59 27.00 12,787,245 -2.10(-7.22%)
Sep 04, 2009 29.14 29.74 28.76 29.10 6,955,403 +0.09(+0.31%)
Sep 03, 2009 32.05 32.40 28.35 29.01 14,157,798 -3.30(-10.21%)
Sep 02, 2009 33.10 33.22 32.17 32.31 3,587,467 -0.95(-2.86%)
Sep 01, 2009 33.64 34.10 32.90 33.26 4,417,550 -0.35(-1.04%)
Aug 31, 2009 33.21 33.65 32.75 33.61 2,965,696 +0.00(+0.00%)
Aug 28, 2009 33.23 33.94 32.74 33.61 4,321,209 +0.63(+1.91%)
Aug 27, 2009 31.99 33.01 31.46 32.98 4,205,478 +0.83(+2.58%)
Aug 26, 2009 30.89 32.91 30.80 32.15 4,946,376 +1.12(+3.61%)
Aug 25, 2009 30.90 31.64 30.51 31.03 3,300,639 +0.32(+1.04%)
Aug 24, 2009 29.63 30.86 29.44 30.71 3,729,603 +1.04(+3.51%)
Aug 21, 2009 29.45 29.80 29.11 29.67 2,330,972 +0.62(+2.13%)
Aug 20, 2009 28.95 29.05 28.47 29.05 2,427,930 +0.21(+0.73%)
Aug 19, 2009 27.71 28.97 27.38 28.84 3,130,918 +0.67(+2.38%)
Aug 18, 2009 27.97 28.33 27.84 28.17 2,345,664 +0.57(+2.07%)
Aug 17, 2009 28.14 28.42 27.57 27.60 2,554,974 -1.00(-3.50%)
Aug 14, 2009 29.04 29.25 28.30 28.60 3,149,430 -0.40(-1.38%)
Aug 13, 2009 29.85 30.15 28.65 29.00 4,027,069 -0.85(-2.85%)
Aug 12, 2009 29.27 30.30 29.27 29.85 2,167,979 +0.51(+1.74%)
Aug 11, 2009 29.93 29.95 29.14 29.34 2,251,451 -0.73(-2.43%)
Aug 10, 2009 29.90 30.15 29.73 30.07 1,901,422 +0.03(+0.10%)
Aug 07, 2009 30.33 30.54 29.85 30.04 3,289,776 +0.18(+0.60%)
Aug 06, 2009 30.50 30.50 29.78 29.86 2,243,287 -0.56(-1.84%)
Aug 05, 2009 31.22 31.40 30.31 30.42 2,736,532 -0.55(-1.77%)
Aug 04, 2009 31.44 31.57 30.66 30.97 3,639,570 -0.58(-1.84%)
Aug 03, 2009 31.69 31.92 31.34 31.55 3,253,240 +0.20(+0.63%)
Jul 31, 2009 31.43 31.78 31.09 31.35 3,082,529 -0.15(-0.48%)
Jul 30, 2009 33.52 33.52 31.42 31.50 3,091,570 -0.73(-2.26%)
Jul 29, 2009 32.72 33.01 31.87 32.23 2,755,274 -0.87(-2.63%)
Jul 28, 2009 32.89 33.50 32.44 33.10 2,732,912 +0.03(+0.09%)
Jul 27, 2009 32.81 33.33 32.40 33.07 1,867,443 +0.54(+1.66%)
Jul 24, 2009 32.51 32.96 32.13 32.53 2,196,216 -0.19(-0.58%)
Jul 23, 2009 32.05 33.06 31.62 32.72 5,311,893 -0.57(-1.71%)
Jul 22, 2009 32.41 33.58 32.40 33.29 3,688,684 +0.74(+2.27%)
Jul 21, 2009 33.32 33.42 31.82 32.55 4,402,819 -0.48(-1.45%)
Jul 20, 2009 32.73 33.22 32.42 33.03 1,892,263 +0.67(+2.07%)
Jul 17, 2009 32.33 32.49 31.90 32.36 1,484,450 -0.02(-0.06%)
Jul 16, 2009 32.04 32.48 31.16 32.38 2,448,918 +0.30(+0.94%)
Jul 15, 2009 31.20 32.25 30.93 32.08 2,146,079 +1.21(+3.92%)
Jul 14, 2009 30.32 30.94 30.27 30.87 1,212,739 +0.39(+1.28%)
Jul 13, 2009 29.99 30.58 29.95 30.48 2,480,994 +0.40(+1.33%)
Jul 10, 2009 29.60 30.28 29.56 30.08 1,919,343 +0.08(+0.27%)
Jul 09, 2009 30.04 30.25 29.51 30.00 1,795,580 +0.17(+0.57%)
Jul 08, 2009 29.12 29.99 29.02 29.83 4,261,587 +0.96(+3.33%)
Jul 07, 2009 29.35 29.80 28.77 28.87 2,499,708 -0.82(-2.76%)
Jul 06, 2009 29.19 29.87 29.15 29.69 1,643,182 +0.31(+1.06%)
Jul 02, 2009 29.31 30.07 29.31 29.38 1,563,773 -1.25(-4.08%)
Jul 01, 2009 30.39 30.99 30.29 30.63 1,917,419 +0.52(+1.73%)
Jun 30, 2009 30.15 30.40 29.75 30.11 1,812,369 +0.02(+0.07%)
Jun 29, 2009 29.69 30.29 29.41 30.09 1,017,379 +0.49(+1.66%)
Jun 26, 2009 29.64 29.76 29.18 29.60 3,765,781 -0.12(-0.40%)
Jun 25, 2009 29.56 30.00 29.36 29.72 1,863,677 +0.31(+1.05%)
Jun 24, 2009 29.39 29.89 29.15 29.41 1,825,716 +0.21(+0.72%)
Jun 23, 2009 28.37 29.35 28.35 29.20 1,998,820 +0.86(+3.03%)
Jun 22, 2009 29.32 29.40 28.27 28.34 1,715,718 -1.35(-4.55%)
Jun 19, 2009 30.65 30.65 29.40 29.69 3,015,583 -0.41(-1.36%)
Jun 18, 2009 30.28 30.33 29.54 30.10 2,292,316 -0.01(-0.03%)
Jun 17, 2009 29.52 30.43 29.36 30.11 1,887,261 +0.51(+1.72%)
Jun 16, 2009 30.47 30.61 29.51 29.60 1,788,065 -1.39(-4.50%)
Jun 15, 2009 31.44 31.44 30.25 31.00 2,354,348 -0.99(-3.11%)
Jun 12, 2009 31.72 31.99 31.32 31.99 1,314,991 +0.08(+0.25%)
Jun 11, 2009 31.82 32.27 31.47 31.91 1,859,604 +0.20(+0.63%)
Jun 10, 2009 32.05 32.15 31.12 31.71 2,337,224 -0.02(-0.06%)
Jun 09, 2009 31.06 31.83 30.82 31.73 2,054,979 +0.78(+2.52%)
Jun 08, 2009 30.56 31.26 30.39 30.95 1,683,564 +0.20(+0.65%)
Jun 05, 2009 31.18 31.76 30.61 30.75 2,378,652 +0.00(+0.00%)
Jun 04, 2009 31.05 31.36 30.33 30.75 2,030,044 -0.29(-0.93%)
Jun 03, 2009 31.86 31.86 30.50 31.04 3,790,883 -1.04(-3.24%)
Jun 02, 2009 32.07 32.34 31.84 32.08 3,171,679 -0.05(-0.16%)
Jun 01, 2009 30.50 32.43 30.30 32.13 2,690,891 +2.04(+6.78%)
May 29, 2009 30.70 30.70 29.49 30.09 3,423,600 -0.06(-0.20%)
May 28, 2009 30.43 30.73 29.35 30.15 3,201,311 -0.40(-1.31%)
May 27, 2009 31.98 32.10 30.47 30.55 2,060,959 -1.60(-4.98%)
May 26, 2009 30.70 32.48 30.70 32.15 2,594,288 +1.31(+4.25%)
May 22, 2009 30.76 31.32 30.71 30.84 1,845,770 +0.12(+0.39%)
May 21, 2009 31.69 31.95 30.09 30.72 2,019,237 -1.71(-5.27%)
May 20, 2009 33.85 33.85 32.25 32.43 2,036,599 +0.02(+0.06%)
May 19, 2009 32.29 32.78 31.53 32.41 2,188,136 +0.28(+0.87%)
May 18, 2009 30.49 32.14 30.19 32.13 2,673,048 +1.65(+5.41%)
May 17, 2009 30.36 31.24 29.98 30.48 417,555 +0.36(+1.20%)
May 15, 2009 30.36 31.24 29.98 30.12 2,099,510 -0.38(-1.25%)
May 14, 2009 29.50 30.87 29.50 30.50 2,704,977 +0.61(+2.04%)
May 13, 2009 31.65 31.65 29.85 29.89 3,166,636 -2.34(-7.26%)
May 12, 2009 33.16 33.63 31.74 32.23 3,054,301 -0.75(-2.27%)
May 11, 2009 33.25 33.50 32.79 32.98 3,194,368 -0.73(-2.17%)
May 08, 2009 33.38 34.09 33.00 33.71 2,898,573 +1.09(+3.34%)
May 07, 2009 33.63 33.83 32.50 32.62 4,281,679 -0.55(-1.66%)
May 06, 2009 32.32 33.17 31.48 33.17 3,795,653 +1.27(+3.98%)
May 05, 2009 30.44 31.93 30.31 31.90 3,524,722 +1.31(+4.28%)
May 04, 2009 30.62 30.62 30.07 30.59 2,514,744 -0.02(-0.07%)
May 01, 2009 30.21 30.63 29.61 30.61 3,041,267 +0.46(+1.53%)
Apr 30, 2009 30.31 30.64 29.81 30.15 3,854,891 +0.18(+0.60%)
Apr 29, 2009 29.25 30.39 28.36 29.97 3,198,869 +1.83(+6.50%)
Apr 28, 2009 28.56 28.64 27.67 28.14 3,300,065 -0.89(-3.07%)
Apr 27, 2009 28.50 29.23 28.24 29.03 3,216,936 -0.04(-0.14%)
Apr 24, 2009 28.08 29.15 28.04 29.07 3,805,517 +1.27(+4.57%)
Apr 23, 2009 27.95 28.50 27.20 27.80 3,177,822 -0.16(-0.57%)
Apr 22, 2009 27.84 28.59 27.37 27.96 3,050,706 -0.28(-0.99%)
Apr 21, 2009 27.66 28.44 27.55 28.24 2,913,811 +0.61(+2.21%)
Apr 20, 2009 29.01 29.02 27.33 27.63 3,048,453 -1.84(-6.24%)
Apr 17, 2009 29.94 29.94 28.86 29.47 5,474,596 +1.72(+6.20%)
Apr 16, 2009 25.85 27.97 25.77 27.75 7,921,885 +2.19(+8.57%)
Apr 15, 2009 24.43 25.61 24.09 25.56 3,356,852 +0.92(+3.73%)
Apr 14, 2009 24.88 25.15 24.38 24.64 2,745,649 -0.39(-1.56%)
Apr 13, 2009 24.17 25.35 23.99 25.03 2,871,407 +0.43(+1.75%)
Apr 09, 2009 23.87 24.88 23.87 24.60 3,121,910 +1.18(+5.04%)
Apr 08, 2009 22.96 23.54 22.90 23.42 1,529,128 +0.52(+2.27%)
Apr 07, 2009 23.48 23.62 22.78 22.90 2,251,039 -1.19(-4.94%)
Apr 06, 2009 24.12 24.39 23.66 24.09 2,268,370 -0.32(-1.31%)
Apr 03, 2009 24.14 24.44 23.62 24.41 2,525,793 +0.25(+1.03%)
Apr 02, 2009 23.61 24.86 23.39 24.16 4,404,645 +1.17(+5.09%)
Apr 01, 2009 22.48 23.66 22.46 22.99 4,317,386 +0.12(+0.52%)
Mar 31, 2009 22.90 23.50 22.54 22.87 3,176,962 +0.20(+0.88%)
Mar 30, 2009 23.94 23.96 22.24 22.67 3,082,154 -2.38(-9.50%)
Mar 26, 2009 23.12 25.07 22.95 25.05 6,057,750 +2.00(+8.68%)
Mar 25, 2009 22.96 23.99 22.29 23.05 4,506,919 +0.16(+0.70%)
Mar 24, 2009 20.93 23.35 20.84 22.89 6,983,097 +1.64(+7.72%)
Mar 23, 2009 20.19 21.28 20.16 21.25 4,418,271 +2.34(+12.37%)
Mar 20, 2009 19.69 19.94 18.79 18.91 3,361,058 -0.73(-3.72%)
Mar 19, 2009 20.12 20.12 19.49 19.64 2,536,322 -0.41(-2.04%)
Mar 18, 2009 19.79 20.34 19.36 20.05 3,119,872 +0.04(+0.20%)
Mar 17, 2009 19.25 20.01 19.04 20.01 2,170,454 +0.61(+3.14%)
Mar 16, 2009 19.86 20.10 19.37 19.40 2,587,566 -0.30(-1.52%)
Mar 13, 2009 20.21 20.51 19.50 19.70 0 -0.30(-1.50%)
Mar 12, 2009 19.30 20.07 18.93 20.00 3,016,476 +0.46(+2.35%)
Mar 11, 2009 19.21 19.70 18.95 19.54 2,991,228 +0.66(+3.50%)
Mar 10, 2009 18.05 18.91 17.40 18.88 3,778,386 +1.49(+8.57%)
Mar 09, 2009 17.44 18.08 17.29 17.39 3,567,089 -0.25(-1.42%)
Mar 06, 2009 18.10 18.39 17.22 17.64 0 -0.25(-1.40%)
Mar 05, 2009 18.28 18.73 17.70 17.89 4,813,592 -0.94(-4.99%)
Mar 04, 2009 18.76 19.26 17.96 18.83 7,461,912 +0.88(+4.90%)
Mar 02, 2009 19.19 19.27 17.83 17.95 4,859,199 -1.78(-9.02%)
Feb 27, 2009 19.47 20.13 19.47 19.73 0 -0.26(-1.30%)
Feb 26, 2009 20.42 20.80 19.96 19.99 4,169,003 +0.02(+0.10%)
Feb 25, 2009 20.42 20.61 19.73 19.97 3,624,685 -0.65(-3.15%)
Feb 24, 2009 19.94 20.76 19.71 20.62 6,417,774 +0.69(+3.46%)
Feb 23, 2009 21.44 22.31 19.87 19.93 5,017,594 -1.23(-5.81%)
Feb 21, 2009 22.00 22.10 20.70 21.16 0 +0.00(+0.00%)
Feb 20, 2009 22.00 22.10 20.70 21.16 0 -1.17(-5.24%)
Feb 19, 2009 22.81 22.81 22.24 22.33 4,439,497 -0.23(-1.02%)
Feb 18, 2009 22.87 22.87 22.20 22.56 4,242,272 -0.12(-0.53%)
Feb 17, 2009 20.49 23.16 20.49 22.68 3,707,337 -1.19(-4.99%)
Feb 14, 2009 24.50 24.54 23.79 23.87 0 +0.00(+0.00%)
Feb 13, 2009 24.50 24.54 23.79 23.87 4,540,791 -0.83(-3.36%)
Feb 12, 2009 24.11 24.80 23.65 24.70 3,678,662 +0.05(+0.20%)
Feb 11, 2009 24.55 24.80 24.23 24.65 3,076,875 +0.17(+0.69%)
Feb 10, 2009 24.91 25.89 24.23 24.48 4,438,668 -0.86(-3.39%)
Feb 09, 2009 24.84 25.54 24.57 25.34 2,922,879 +0.34(+1.36%)
Feb 06, 2009 24.18 25.27 23.64 25.00 4,844,942 +0.97(+4.04%)
Feb 05, 2009 23.38 24.30 23.11 24.03 5,180,495 +0.59(+2.52%)
Feb 04, 2009 23.45 23.71 23.14 23.44 4,202,566 +0.13(+0.56%)
Feb 03, 2009 22.91 23.42 22.32 23.31 4,891,615 +0.46(+2.01%)
Feb 02, 2009 21.55 23.05 21.40 22.85 5,226,006 +0.86(+3.91%)
Jan 30, 2009 22.53 22.66 21.99 21.99 0 -0.45(-2.01%)
Jan 29, 2009 22.40 22.80 22.08 22.44 3,881,584 -0.29(-1.28%)
Jan 28, 2009 21.14 23.21 21.13 22.73 4,193,839 +1.97(+9.49%)
Jan 27, 2009 20.00 20.97 19.39 20.76 6,340,121 +0.70(+3.49%)
Jan 26, 2009 20.40 20.68 19.73 20.06 4,490,657 -0.25(-1.23%)
Jan 24, 2009 20.05 20.63 19.87 20.31 0 +0.00(+0.00%)
Jan 23, 2009 20.05 20.63 19.87 20.31 3,528,773 -0.36(-1.74%)
Jan 22, 2009 20.33 21.19 20.07 20.67 3,466,373 -0.12(-0.58%)
Jan 21, 2009 20.61 21.02 19.96 20.79 3,512,723 +0.66(+3.28%)
Jan 20, 2009 21.34 21.57 20.10 20.13 3,383,659 -1.31(-6.11%)
Jan 16, 2009 22.07 22.30 21.02 21.44 0 -0.34(-1.56%)
Jan 15, 2009 22.23 22.25 21.10 21.78 4,206,667 -0.44(-1.98%)
Jan 14, 2009 22.30 22.43 21.58 22.22 2,309,936 -0.60(-2.63%)
Jan 13, 2009 22.53 23.36 22.53 22.82 2,094,279 -0.03(-0.13%)
Jan 12, 2009 23.49 23.51 22.60 22.85 2,178,946 -0.67(-2.85%)
Jan 10, 2009 23.76 23.96 23.00 23.52 0 +0.00(+0.00%)
Jan 09, 2009 23.76 23.96 23.00 23.52 3,592,851 -0.13(-0.55%)
Jan 08, 2009 24.01 24.09 23.05 23.65 3,996,914 -1.07(-4.33%)
Jan 07, 2009 24.92 25.12 24.44 24.72 2,883,941 -0.77(-3.02%)
Jan 06, 2009 25.08 25.63 24.80 25.49 3,022,610 +0.90(+3.66%)
Jan 05, 2009 24.58 24.74 24.12 24.59 2,275,490 -0.02(-0.08%)
Jan 02, 2009 23.23 24.72 23.17 24.61 0 +1.42(+6.12%)
Jan 01, 2009 22.85 23.31 22.55 23.19 0 +0.00(+0.00%)
Dec 31, 2008 22.85 23.31 22.55 23.19 1,930,159 +0.34(+1.49%)
Dec 30, 2008 22.89 23.17 22.44 22.85 2,628,468 +0.11(+0.48%)
Dec 29, 2008 23.08 23.11 22.24 22.74 2,003,067 -0.27(-1.17%)
Dec 26, 2008 22.62 23.09 22.52 23.01 1,059,493 +0.40(+1.77%)
Dec 24, 2008 22.74 22.92 22.22 22.61 1,382,375 -0.09(-0.40%)
Dec 23, 2008 23.94 24.04 22.47 22.70 2,659,469 -1.19(-4.98%)
Dec 22, 2008 24.24 24.66 23.25 23.89 2,230,457 -0.42(-1.73%)
Dec 20, 2008 24.56 25.04 23.90 24.31 0 +0.00(+0.00%)
Dec 19, 2008 24.56 25.04 23.90 24.31 3,335,321 +0.00(+0.00%)
Dec 18, 2008 24.51 25.47 23.81 24.31 3,355,427 -0.21(-0.86%)
Dec 17, 2008 24.06 24.97 23.91 24.52 3,587,077 -0.33(-1.33%)
Dec 16, 2008 23.07 24.90 23.03 24.85 7,138,781 +1.79(+7.76%)
Dec 15, 2008 23.20 23.60 22.53 23.06 2,398,380 -0.08(-0.35%)
Dec 13, 2008 22.23 23.32 22.23 23.14 0 +0.00(+0.00%)
Dec 12, 2008 22.23 23.32 22.23 23.14 2,596,681 +0.02(+0.09%)
Dec 11, 2008 24.07 24.58 22.95 23.12 2,356,010 -1.63(-6.59%)
Dec 10, 2008 25.00 25.31 24.06 24.75 1,896,088 -0.12(-0.48%)
Dec 09, 2008 24.70 25.61 24.39 24.87 2,721,919 -0.14(-0.56%)
Dec 08, 2008 25.11 25.46 24.33 25.01 3,421,104 +0.78(+3.22%)
Dec 06, 2008 23.40 24.23 22.19 24.23 0 +0.00(+0.00%)
Dec 05, 2008 23.40 24.23 22.19 24.23 3,736,556 +1.03(+4.44%)
Dec 04, 2008 24.23 25.26 22.60 23.20 2,900,769 -1.75(-7.01%)
Dec 03, 2008 23.54 25.08 22.36 24.95 2,420,816 +1.90(+8.24%)
Dec 02, 2008 22.80 23.43 22.20 23.05 3,333,095 +0.90(+4.06%)
Dec 01, 2008 24.32 24.32 22.10 22.15 2,190,894 -2.85(-11.40%)
Nov 28, 2008 23.99 25.00 23.84 25.00 950,775 +0.51(+2.08%)
Nov 26, 2008 22.80 24.78 22.64 24.49 3,034,759 +0.98(+4.17%)
Nov 25, 2008 24.38 24.38 21.74 23.51 4,551,500 -0.20(-0.84%)
Nov 24, 2008 21.60 24.05 20.55 23.71 4,047,395 +2.99(+14.43%)
Nov 21, 2008 19.13 21.05 18.35 20.72 5,465,237 +2.13(+11.46%)
Nov 20, 2008 19.16 20.83 18.37 18.59 3,723,248 -0.86(-4.42%)
Nov 19, 2008 21.50 21.98 19.29 19.45 4,381,408 -2.42(-11.07%)
Nov 18, 2008 22.48 23.00 21.11 21.87 2,949,452 -0.79(-3.49%)
Nov 17, 2008 22.87 23.46 21.96 22.66 1,834,358 -0.70(-3.00%)
Nov 14, 2008 24.48 24.63 22.51 23.36 0 -1.64(-6.56%)
Nov 13, 2008 22.14 25.12 21.67 25.00 3,734,891 +2.90(+13.12%)
Nov 12, 2008 23.19 23.41 22.04 22.10 2,349,103 -1.56(-6.59%)
Nov 11, 2008 23.67 24.54 23.06 23.66 2,213,340 -0.52(-2.15%)
Nov 10, 2008 25.13 25.67 23.83 24.18 1,256,367 -0.82(-3.28%)
Nov 07, 2008 24.30 25.84 23.67 25.00 0 +0.90(+3.73%)
Nov 06, 2008 25.45 26.49 24.00 24.10 1,938,621 -2.18(-8.30%)
Nov 05, 2008 27.18 27.30 26.09 26.28 2,585,138 -1.40(-5.06%)
Nov 04, 2008 26.85 28.75 26.75 27.68 3,130,905 +1.52(+5.81%)
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.