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, 2013 70.69 70.69 69.19 69.68 1,471,978 -0.93(-1.32%)
Oct 30, 2013 71.54 71.67 70.06 70.61 989,195 -1.09(-1.52%)
Oct 29, 2013 71.39 71.76 71.01 71.70 1,930,040 +1.27(+1.80%)
Oct 28, 2013 71.24 71.24 70.33 70.43 1,899,332 -0.92(-1.29%)
Oct 25, 2013 68.67 71.37 68.67 71.35 1,669,008 -0.07(-0.10%)
Oct 24, 2013 74.37 74.37 70.84 71.42 2,408,640 +0.65(+0.92%)
Oct 23, 2013 69.99 70.93 69.77 70.77 919,109 +0.12(+0.17%)
Oct 22, 2013 70.43 70.88 68.70 70.65 1,657,854 +0.86(+1.23%)
Oct 21, 2013 69.00 69.79 68.65 69.79 1,290,142 +0.86(+1.25%)
Oct 18, 2013 69.32 69.41 68.85 68.93 2,088,165 -0.29(-0.42%)
Oct 17, 2013 68.50 69.47 68.24 69.22 1,224,936 +0.45(+0.65%)
Oct 16, 2013 67.62 68.99 67.62 68.77 785,688 +1.56(+2.32%)
Oct 15, 2013 67.85 67.89 66.99 67.21 714,518 -0.68(-1.00%)
Oct 14, 2013 67.19 67.97 66.96 67.89 534,660 +0.04(+0.06%)
Oct 11, 2013 67.46 67.98 66.98 67.85 1,070,040 -0.05(-0.07%)
Oct 10, 2013 66.50 67.94 66.33 67.90 1,133,313 +1.90(+2.88%)
Oct 09, 2013 65.54 66.11 65.34 66.00 1,262,343 +0.45(+0.69%)
Oct 08, 2013 65.97 66.94 65.46 65.55 1,616,834 -0.32(-0.49%)
Oct 07, 2013 65.67 66.27 65.61 65.87 672,678 -0.16(-0.24%)
Oct 04, 2013 65.66 66.59 65.66 66.03 860,949 +0.24(+0.36%)
Oct 03, 2013 66.53 66.74 65.50 65.79 958,791 -0.86(-1.29%)
Oct 02, 2013 66.53 66.83 65.81 66.65 962,562 -0.38(-0.57%)
Oct 01, 2013 65.82 67.23 65.59 67.03 1,264,433 +1.44(+2.20%)
Sep 30, 2013 65.45 65.93 65.07 65.59 999,257 -0.33(-0.50%)
Sep 27, 2013 65.44 66.13 65.32 65.92 1,045,725 -0.08(-0.12%)
Sep 26, 2013 65.51 66.40 65.39 66.00 1,025,422 +0.52(+0.79%)
Sep 25, 2013 66.08 66.28 65.23 65.48 1,034,074 -0.55(-0.83%)
Sep 24, 2013 65.71 66.52 65.31 66.03 1,115,918 +0.45(+0.69%)
Sep 23, 2013 66.96 66.96 64.91 65.58 713,451 -0.10(-0.15%)
Sep 20, 2013 65.42 65.95 64.82 65.68 1,580,042 +0.26(+0.40%)
Sep 19, 2013 64.75 65.58 64.60 65.42 1,141,384 +0.67(+1.03%)
Sep 18, 2013 64.36 64.75 63.18 64.75 1,544,250 +0.26(+0.40%)
Sep 17, 2013 62.95 64.65 62.82 64.49 1,279,199 +1.48(+2.35%)
Sep 16, 2013 62.35 63.21 61.74 63.01 926,240 +1.27(+2.06%)
Sep 13, 2013 62.09 62.10 61.44 61.74 692,016 -0.29(-0.47%)
Sep 12, 2013 62.45 62.45 61.50 62.03 928,361 -0.19(-0.31%)
Sep 11, 2013 61.96 62.43 61.70 62.22 944,195 +0.27(+0.44%)
Sep 10, 2013 61.39 62.03 61.36 61.95 967,598 +0.77(+1.26%)
Sep 09, 2013 60.07 61.39 60.07 61.18 1,563,932 +1.15(+1.92%)
Sep 06, 2013 60.17 60.29 59.10 60.03 1,315,889 +0.18(+0.30%)
Sep 05, 2013 59.75 60.16 59.51 59.85 1,046,243 +0.05(+0.08%)
Sep 04, 2013 60.93 60.93 59.24 59.80 1,937,079 -0.12(-0.20%)
Sep 03, 2013 59.08 60.26 58.59 59.92 1,923,482 +1.55(+2.66%)
Aug 30, 2013 58.64 58.82 58.24 58.37 1,097,997 -0.24(-0.41%)
Aug 29, 2013 59.06 59.06 58.41 58.61 910,671 -0.07(-0.12%)
Aug 28, 2013 58.46 59.17 58.23 58.68 719,695 +0.22(+0.38%)
Aug 27, 2013 59.31 59.51 58.42 58.46 617,297 -1.71(-2.84%)
Aug 26, 2013 60.36 60.65 59.71 60.17 1,016,874 +0.17(+0.28%)
Aug 23, 2013 60.31 60.31 59.57 60.00 2,047,791 -0.01(-0.02%)
Aug 22, 2013 59.35 60.22 58.83 60.01 962,378 +0.76(+1.28%)
Aug 21, 2013 60.10 60.24 58.99 59.25 898,842 -0.90(-1.50%)
Aug 20, 2013 60.11 60.34 59.56 60.15 833,970 +0.15(+0.25%)
Aug 19, 2013 60.56 60.82 59.95 60.00 793,757 -0.66(-1.09%)
Aug 16, 2013 60.21 61.09 60.20 60.66 1,167,727 +0.36(+0.60%)
Aug 15, 2013 60.96 61.35 60.06 60.30 1,221,681 -1.23(-2.00%)
Aug 14, 2013 63.36 63.40 61.46 61.53 1,131,599 -2.04(-3.21%)
Aug 13, 2013 62.94 63.87 62.42 63.57 1,599,977 +0.86(+1.37%)
Aug 12, 2013 62.55 63.04 62.18 62.71 892,316 -0.05(-0.08%)
Aug 09, 2013 62.61 63.30 62.54 62.76 942,042 -0.19(-0.30%)
Aug 08, 2013 63.68 63.68 62.14 62.95 1,326,495 +0.07(+0.11%)
Aug 07, 2013 63.26 63.31 61.91 62.88 1,741,865 -0.46(-0.73%)
Aug 06, 2013 63.02 64.22 62.40 63.34 1,004,532 +0.33(+0.52%)
Aug 05, 2013 62.24 63.03 62.23 63.01 858,697 +0.25(+0.40%)
Aug 02, 2013 62.18 62.84 61.97 62.76 682,011 +0.15(+0.24%)
Aug 01, 2013 62.20 62.98 61.88 62.61 1,407,981 +0.75(+1.21%)
Jul 31, 2013 60.21 62.36 60.21 61.86 1,625,461 +1.58(+2.62%)
Jul 30, 2013 60.21 60.50 59.94 60.28 797,740 +0.49(+0.82%)
Jul 29, 2013 60.31 60.50 59.61 59.79 915,121 -0.71(-1.17%)
Jul 26, 2013 59.09 60.65 58.95 60.50 1,370,393 +0.40(+0.67%)
Jul 25, 2013 55.72 61.32 55.72 60.10 2,685,263 +0.62(+1.04%)
Jul 24, 2013 58.16 59.67 58.16 59.48 1,668,370 +1.62(+2.80%)
Jul 23, 2013 58.92 59.00 57.27 57.86 1,454,014 -1.14(-1.93%)
Jul 22, 2013 58.37 59.08 58.33 59.00 1,026,086 +0.51(+0.87%)
Jul 19, 2013 57.78 58.64 57.78 58.49 1,145,907 +0.54(+0.93%)
Jul 18, 2013 57.57 57.98 57.46 57.95 947,593 +0.43(+0.75%)
Jul 17, 2013 57.69 57.91 57.23 57.52 714,240 -0.04(-0.07%)
Jul 16, 2013 58.50 58.50 57.16 57.56 1,379,818 -1.24(-2.11%)
Jul 15, 2013 57.76 59.00 57.21 58.80 1,798,717 +1.36(+2.37%)
Jul 12, 2013 57.38 57.76 57.20 57.44 1,194,898 -0.12(-0.21%)
Jul 11, 2013 56.46 57.61 56.32 57.56 1,401,934 +1.67(+2.99%)
Jul 10, 2013 55.44 55.97 55.33 55.89 961,653 +0.38(+0.68%)
Jul 09, 2013 55.74 56.11 55.32 55.51 1,512,476 -0.18(-0.32%)
Jul 08, 2013 55.18 56.16 55.01 55.69 1,084,249 +0.82(+1.49%)
Jul 05, 2013 54.58 54.97 54.40 54.87 649,638 +0.59(+1.09%)
Jul 03, 2013 53.87 54.37 53.70 54.28 286,384 +0.29(+0.54%)
Jul 02, 2013 54.11 54.99 53.80 53.99 967,370 -0.07(-0.13%)
Jul 01, 2013 53.56 54.88 53.45 54.06 1,444,227 +0.87(+1.64%)
Jun 28, 2013 53.24 53.65 52.86 53.19 2,663,773 -0.08(-0.15%)
Jun 27, 2013 53.68 53.69 52.91 53.27 1,723,732 +0.12(+0.23%)
Jun 26, 2013 53.22 53.59 53.06 53.15 1,270,097 +0.11(+0.21%)
Jun 25, 2013 53.98 53.98 52.77 53.04 1,553,906 -0.16(-0.30%)
Jun 24, 2013 53.57 54.12 52.68 53.20 1,623,408 -1.21(-2.22%)
Jun 21, 2013 54.50 54.95 53.05 54.41 3,725,259 -0.16(-0.29%)
Jun 20, 2013 54.87 55.84 52.67 54.57 2,180,087 -0.94(-1.69%)
Jun 19, 2013 56.16 56.55 55.51 55.51 1,350,847 -0.57(-1.02%)
Jun 18, 2013 54.96 56.11 54.88 56.08 1,172,913 +1.03(+1.87%)
Jun 17, 2013 54.95 55.15 54.49 55.05 1,336,902 +0.32(+0.58%)
Jun 14, 2013 55.06 55.27 54.53 54.73 825,739 -0.34(-0.62%)
Jun 13, 2013 54.37 55.13 54.16 55.07 1,295,229 +0.53(+0.97%)
Jun 12, 2013 54.69 55.14 54.38 54.54 1,554,818 +0.09(+0.17%)
Jun 11, 2013 55.71 55.71 54.16 54.45 1,950,050 -0.37(-0.67%)
Jun 10, 2013 54.79 55.08 54.41 54.82 931,850 +0.08(+0.15%)
Jun 07, 2013 54.38 54.85 54.00 54.74 2,031,435 +0.67(+1.24%)
Jun 06, 2013 53.68 54.37 53.55 54.07 2,256,816 +0.27(+0.50%)
Jun 05, 2013 54.34 54.51 53.36 53.80 1,883,275 -0.82(-1.50%)
Jun 04, 2013 54.67 55.04 54.38 54.62 1,082,434 -0.38(-0.69%)
Jun 03, 2013 54.60 55.00 54.41 55.00 1,363,380 +0.45(+0.82%)
May 31, 2013 54.99 55.27 54.55 54.55 1,750,559 -0.66(-1.20%)
May 30, 2013 54.32 55.39 54.14 55.21 1,560,135 +1.12(+2.07%)
May 29, 2013 54.04 54.46 53.76 54.09 732,513 -0.31(-0.57%)
May 28, 2013 54.16 55.33 54.05 54.40 1,251,376 +0.95(+1.78%)
May 24, 2013 53.29 53.85 52.91 53.45 1,389,806 -0.58(-1.07%)
May 23, 2013 54.53 54.70 53.85 54.03 1,300,745 -0.67(-1.22%)
May 22, 2013 55.45 55.94 54.47 54.70 1,105,268 -0.87(-1.57%)
May 21, 2013 55.08 55.83 55.03 55.57 1,771,414 +0.58(+1.05%)
May 20, 2013 55.47 55.65 54.88 54.99 1,436,047 -0.71(-1.27%)
May 17, 2013 55.33 55.86 55.33 55.70 1,314,575 +0.20(+0.36%)
May 16, 2013 55.55 55.95 55.40 55.50 1,135,886 -0.42(-0.75%)
May 15, 2013 55.35 56.07 55.29 55.92 861,353 +0.74(+1.34%)
May 13, 2013 55.54 55.71 55.05 55.18 1,263,603 -0.51(-0.92%)
May 10, 2013 54.75 55.69 54.75 55.69 1,094,483 +0.95(+1.74%)
May 09, 2013 54.79 55.16 54.59 54.74 1,299,953 -0.25(-0.45%)
May 08, 2013 54.52 55.00 54.10 54.99 1,000,185 +0.38(+0.70%)
May 07, 2013 54.44 54.67 54.15 54.61 1,435,043 +0.33(+0.61%)
May 06, 2013 54.50 54.63 54.18 54.28 958,637 -0.15(-0.28%)
May 03, 2013 54.13 54.68 53.85 54.43 1,502,884 +0.58(+1.08%)
May 02, 2013 54.21 54.23 53.59 53.85 1,354,217 -0.16(-0.30%)
May 01, 2013 54.08 54.30 53.68 54.01 1,576,449 -0.10(-0.18%)
Apr 30, 2013 54.53 54.92 53.56 54.11 3,352,315 +0.66(+1.23%)
Apr 29, 2013 54.00 55.00 53.28 53.45 4,965,729 +1.45(+2.79%)
Apr 26, 2013 51.61 52.00 51.55 52.00 1,579,168 +0.45(+0.87%)
Apr 25, 2013 51.20 52.01 50.98 51.55 1,909,889 -0.26(-0.50%)
Apr 24, 2013 51.97 52.25 51.77 51.81 995,141 -0.12(-0.23%)
Apr 23, 2013 52.14 52.25 51.40 51.93 1,254,302 -0.07(-0.13%)
Apr 22, 2013 51.81 52.06 51.60 52.00 939,762 +0.15(+0.29%)
Apr 19, 2013 51.67 51.87 51.20 51.85 2,019,606 +0.37(+0.72%)
Apr 18, 2013 51.83 51.88 51.07 51.48 1,619,033 -0.33(-0.64%)
Apr 17, 2013 51.88 52.15 51.54 51.81 2,651,751 -0.20(-0.38%)
Apr 16, 2013 51.38 52.06 51.09 52.01 2,155,232 +0.78(+1.52%)
Apr 15, 2013 51.45 51.80 51.15 51.23 2,316,337 -0.57(-1.10%)
Apr 12, 2013 51.75 51.88 51.31 51.80 2,664,007 -0.02(-0.04%)
Apr 11, 2013 51.99 52.08 51.62 51.82 2,111,816 -0.11(-0.21%)
Apr 10, 2013 51.45 52.21 51.42 51.93 1,764,047 +0.51(+0.99%)
Apr 09, 2013 52.00 52.00 51.11 51.42 1,218,626 -0.51(-0.98%)
Apr 08, 2013 51.47 51.93 51.11 51.93 1,272,710 +0.39(+0.76%)
Apr 05, 2013 50.69 51.77 50.51 51.54 1,583,953 +0.17(+0.33%)
Apr 04, 2013 51.12 52.03 51.02 51.37 1,535,687 +0.10(+0.20%)
Apr 03, 2013 51.85 52.11 51.18 51.27 2,191,341 -0.55(-1.06%)
Apr 02, 2013 51.63 52.09 51.45 51.82 1,864,547 +0.27(+0.52%)
Apr 01, 2013 51.87 52.27 51.30 51.55 2,287,938 -0.53(-1.02%)
Mar 28, 2013 50.51 52.38 50.33 52.08 3,289,065 +1.62(+3.21%)
Mar 27, 2013 49.93 50.60 48.93 50.46 2,403,157 +0.12(+0.24%)
Mar 26, 2013 50.26 50.53 49.78 50.34 2,521,010 +0.31(+0.62%)
Mar 25, 2013 49.01 50.18 49.01 50.03 3,543,377 +1.66(+3.43%)
Mar 22, 2013 48.70 49.10 48.19 48.37 1,280,518 -0.22(-0.45%)
Mar 21, 2013 48.23 48.91 48.14 48.59 1,343,690 +0.06(+0.12%)
Mar 20, 2013 47.99 48.73 47.99 48.53 1,243,985 +0.74(+1.55%)
Mar 19, 2013 48.60 48.70 47.56 47.79 1,318,796 -0.60(-1.24%)
Mar 18, 2013 48.33 48.52 48.00 48.39 1,587,564 -0.51(-1.04%)
Mar 15, 2013 48.71 49.17 48.64 48.90 2,383,427 +0.03(+0.06%)
Mar 14, 2013 49.43 49.68 48.62 48.87 1,750,903 -0.48(-0.97%)
Mar 13, 2013 48.32 49.46 48.02 49.35 3,243,764 +0.90(+1.86%)
Mar 12, 2013 48.46 48.68 47.70 48.45 2,537,958 -0.14(-0.29%)
Mar 11, 2013 47.71 49.50 47.52 48.59 4,403,683 +1.03(+2.17%)
Mar 08, 2013 47.91 48.08 47.37 47.56 2,397,188 -0.17(-0.36%)
Mar 07, 2013 47.89 48.44 47.62 47.73 1,601,120 -0.20(-0.42%)
Mar 06, 2013 48.18 48.57 47.60 47.93 2,639,656 -0.26(-0.54%)
Mar 05, 2013 47.19 48.44 46.56 48.19 2,982,127 +1.05(+2.23%)
Mar 04, 2013 47.35 47.38 46.98 47.14 1,888,023 -0.12(-0.25%)
Mar 01, 2013 46.53 47.47 46.38 47.26 1,942,479 +0.71(+1.53%)
Feb 28, 2013 46.44 46.95 46.29 46.55 2,853,013 -0.17(-0.36%)
Feb 27, 2013 45.85 46.78 45.79 46.72 1,951,895 +0.85(+1.85%)
Feb 26, 2013 45.70 46.01 44.93 45.87 2,595,326 +0.32(+0.70%)
Feb 25, 2013 46.08 46.73 45.55 45.55 2,801,282 -0.49(-1.06%)
Feb 22, 2013 45.84 46.11 45.67 46.04 2,356,324 +0.19(+0.41%)
Feb 21, 2013 45.61 46.20 45.20 45.85 3,500,961 -0.05(-0.11%)
Feb 20, 2013 45.25 46.12 45.05 45.90 4,387,833 -0.12(-0.26%)
Feb 19, 2013 44.85 46.05 44.81 46.02 5,092,975 +1.07(+2.38%)
Feb 15, 2013 44.82 45.30 44.20 44.95 4,422,029 +0.09(+0.20%)
Feb 14, 2013 44.14 45.00 44.07 44.86 5,003,102 +0.53(+1.20%)
Feb 13, 2013 44.19 44.50 43.91 44.33 5,095,137 +0.30(+0.68%)
Feb 12, 2013 43.67 45.16 43.63 44.03 6,459,512 -0.25(-0.56%)
Feb 11, 2013 42.79 44.69 42.52 44.28 9,586,165 +1.61(+3.77%)
Feb 08, 2013 43.92 43.96 42.07 42.67 7,889,708 -1.14(-2.60%)
Feb 07, 2013 44.50 44.99 43.30 43.81 9,578,364 -0.80(-1.79%)
Feb 06, 2013 46.38 46.40 44.17 44.61 15,392,869 -5.69(-11.31%)
Feb 04, 2013 58.04 58.39 49.26 50.30 18,721,976 -8.04(-13.78%)
Feb 01, 2013 57.78 58.62 57.78 58.34 2,144,785 +0.82(+1.43%)
Jan 31, 2013 57.11 57.86 57.11 57.52 6,010,104 +0.14(+0.24%)
Jan 30, 2013 57.24 57.49 56.81 57.38 1,445,649 +0.20(+0.35%)
Jan 29, 2013 56.64 57.30 56.30 57.18 1,220,441 +0.31(+0.55%)
Jan 28, 2013 56.97 57.00 56.46 56.87 1,088,552 -0.11(-0.19%)
Jan 25, 2013 56.96 57.25 56.84 56.98 1,755,483 +0.04(+0.07%)
Jan 24, 2013 55.56 56.97 55.56 56.94 2,602,673 +1.25(+2.24%)
Jan 23, 2013 54.28 55.70 54.22 55.69 2,190,392 +1.41(+2.60%)
Jan 22, 2013 54.20 54.39 53.88 54.28 1,827,391 -0.06(-0.11%)
Jan 18, 2013 54.16 54.46 54.10 54.34 2,372,543 +0.34(+0.63%)
Jan 17, 2013 53.96 54.32 53.91 54.00 2,355,055 +0.29(+0.54%)
Jan 16, 2013 54.14 54.49 53.59 53.71 2,079,687 -0.81(-1.49%)
Jan 15, 2013 54.21 54.73 54.10 54.52 1,967,933 -0.07(-0.13%)
Jan 14, 2013 53.87 54.81 53.87 54.59 1,751,268 +0.72(+1.34%)
Jan 12, 2013 54.27 54.30 53.46 53.87 2,669,231 +0.00(+0.00%)
Jan 11, 2013 54.27 54.30 53.46 53.87 2,669,231 -0.43(-0.79%)
Jan 10, 2013 54.92 54.92 54.25 54.30 2,132,285 -0.45(-0.82%)
Jan 09, 2013 54.91 55.17 54.57 54.75 903,846 -0.15(-0.27%)
Jan 08, 2013 55.03 55.21 54.52 54.90 2,545,931 -0.28(-0.51%)
Jan 07, 2013 54.83 55.36 54.56 55.18 2,247,899 +0.08(+0.15%)
Jan 04, 2013 55.34 55.41 54.73 55.10 1,440,317 -0.18(-0.33%)
Jan 03, 2013 55.75 55.75 55.08 55.28 1,131,340 -0.44(-0.79%)
Jan 02, 2013 55.72 55.77 55.29 55.72 1,442,798 +1.05(+1.92%)
Dec 31, 2012 53.11 54.68 53.11 54.67 1,682,144 +1.44(+2.71%)
Dec 28, 2012 53.29 54.03 53.16 53.23 1,128,787 -0.38(-0.71%)
Dec 27, 2012 53.77 54.07 53.23 53.61 1,070,495 -0.18(-0.33%)
Dec 26, 2012 53.92 54.01 53.46 53.79 836,231 -0.11(-0.20%)
Dec 24, 2012 54.14 54.43 53.77 53.90 534,465 -0.14(-0.26%)
Dec 21, 2012 54.35 55.02 54.00 54.04 3,324,310 -0.86(-1.57%)
Dec 20, 2012 54.58 54.93 54.49 54.90 2,840,380 +0.33(+0.60%)
Dec 19, 2012 54.71 54.78 54.28 54.57 2,977,074 +0.05(+0.09%)
Dec 18, 2012 54.66 54.70 53.75 54.52 2,312,766 -0.07(-0.13%)
Dec 17, 2012 54.06 54.65 53.71 54.59 2,466,305 +0.61(+1.13%)
Dec 14, 2012 52.44 54.39 53.08 53.98 2,491,694 -0.96(-1.75%)
Dec 13, 2012 56.13 56.50 54.70 54.94 6,748,338 -1.11(-1.98%)
Dec 12, 2012 56.82 57.15 55.86 56.05 3,320,344 -0.60(-1.06%)
Dec 11, 2012 57.00 57.44 56.25 56.65 4,334,527 +0.09(+0.16%)
Dec 10, 2012 55.03 57.39 54.52 56.56 10,666,850 +0.03(+0.05%)
Dec 07, 2012 54.52 56.83 54.52 56.53 9,297,788 +2.26(+4.16%)
Dec 06, 2012 53.56 54.31 53.52 54.27 1,340,503 +0.76(+1.42%)
Dec 05, 2012 53.27 53.59 53.14 53.51 1,647,640 +0.30(+0.56%)
Dec 04, 2012 53.15 53.44 52.93 53.21 2,248,825 +0.10(+0.19%)
Nov 30, 2012 51.69 53.27 51.60 53.11 2,854,444 +1.40(+2.71%)
Nov 29, 2012 51.68 51.84 51.26 51.71 4,057,623 +0.30(+0.58%)
Nov 28, 2012 51.71 51.77 51.30 51.41 3,030,911 -0.36(-0.70%)
Nov 27, 2012 51.82 52.15 51.70 51.77 2,469,737 -0.12(-0.23%)
Nov 26, 2012 51.37 53.60 51.26 51.89 4,758,927 -0.05(-0.10%)
Nov 24, 2012 51.40 51.94 51.04 51.94 436,350 +0.00(+0.00%)
Nov 23, 2012 51.40 51.95 51.04 51.94 436,350 +0.59(+1.15%)
Nov 21, 2012 51.29 51.44 51.00 51.35 704,088 +0.03(+0.06%)
Nov 20, 2012 50.92 51.44 50.76 51.32 1,153,518 +0.35(+0.69%)
Nov 19, 2012 51.35 51.35 50.65 50.97 1,274,103 +0.24(+0.47%)
Nov 16, 2012 50.17 51.07 49.56 50.73 1,763,007 +0.58(+1.16%)
Nov 15, 2012 50.36 50.88 49.88 50.15 1,112,384 -0.09(-0.18%)
Nov 14, 2012 51.33 51.39 50.12 50.24 1,300,600 -1.03(-2.01%)
Nov 13, 2012 51.13 51.91 51.01 51.27 1,409,598 +0.01(+0.02%)
Nov 12, 2012 50.95 51.34 50.59 51.26 1,979,356 +0.49(+0.97%)
Nov 09, 2012 50.88 51.39 50.28 50.77 2,823,390 -0.34(-0.67%)
Nov 08, 2012 51.84 52.04 51.08 51.11 2,680,737 -0.79(-1.52%)
Nov 07, 2012 52.53 52.64 51.67 51.90 2,710,028 -0.95(-1.80%)
Nov 06, 2012 52.16 53.15 52.10 52.85 2,402,490 +0.61(+1.17%)
Nov 05, 2012 54.37 54.37 50.56 52.24 5,674,655 -2.19(-4.02%)
Nov 02, 2012 56.75 56.75 54.27 54.43 2,172,797 -2.07(-3.66%)
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.