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 +2.53 (+0.98%)
Official Closing Price Updated: 4:10 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 (%)
Dec 31, 2002 10.50 10.76 10.44 10.76 11,536,599 +0.22(+2.10%)
Dec 30, 2002 10.46 10.54 10.30 10.54 10,745,028 +0.17(+1.61%)
Dec 27, 2002 10.36 10.48 10.35 10.37 9,066,062 -0.05(-0.51%)
Dec 26, 2002 10.37 10.48 10.34 10.42 8,658,541 +0.07(+0.65%)
Dec 24, 2002 10.28 10.42 10.25 10.35 5,773,307 -0.05(-0.45%)
Dec 23, 2002 10.17 10.40 10.15 10.40 16,987,148 -0.13(-1.27%)
Dec 20, 2002 10.37 10.61 10.35 10.54 29,049,070 +0.07(+0.70%)
Dec 19, 2002 10.52 10.63 10.38 10.46 16,727,029 -0.21(-2.00%)
Dec 18, 2002 10.52 10.76 10.50 10.68 19,847,566 -0.02(-0.19%)
Dec 17, 2002 11.07 11.16 10.42 10.70 52,823,544 -0.93(-8.00%)
Dec 16, 2002 11.71 11.74 11.47 11.63 9,467,004 +0.03(+0.23%)
Dec 13, 2002 11.48 11.83 11.45 11.60 8,186,738 -0.04(-0.35%)
Dec 12, 2002 11.51 11.73 11.51 11.64 8,639,406 +0.13(+1.16%)
Dec 11, 2002 11.44 11.60 11.32 11.51 9,771,374 -0.10(-0.86%)
Dec 10, 2002 11.65 11.69 11.49 11.61 9,338,141 -0.03(-0.29%)
Dec 09, 2002 11.94 12.01 11.49 11.64 14,123,741 -0.38(-3.17%)
Dec 06, 2002 12.26 12.39 11.97 12.02 12,547,328 -0.54(-4.31%)
Dec 05, 2002 12.15 12.82 11.89 12.56 21,106,604 +0.27(+2.23%)
Dec 04, 2002 12.05 12.48 11.77 12.29 10,626,928 +0.09(+0.71%)
Dec 03, 2002 12.51 12.52 12.13 12.20 6,791,511 -0.33(-2.67%)
Dec 02, 2002 12.46 12.61 12.33 12.54 7,654,240 +0.16(+1.30%)
Nov 29, 2002 12.29 12.47 12.19 12.38 3,422,216 +0.00(+0.00%)
Nov 27, 2002 12.17 12.47 12.15 12.38 6,121,479 +0.19(+1.54%)
Nov 26, 2002 12.02 12.31 12.00 12.19 6,354,241 -0.01(-0.05%)
Nov 25, 2002 12.36 12.50 12.06 12.19 9,372,076 -0.27(-2.20%)
Nov 22, 2002 12.40 12.74 12.39 12.47 8,617,131 -0.04(-0.32%)
Nov 21, 2002 12.07 12.62 12.07 12.51 8,038,440 +0.43(+3.60%)
Nov 20, 2002 11.89 12.17 11.87 12.07 5,990,522 +0.14(+1.18%)
Nov 19, 2002 11.84 12.05 11.73 11.93 7,691,913 +0.06(+0.51%)
Nov 18, 2002 11.73 11.98 11.63 11.87 12,442,084 +0.25(+2.13%)
Nov 15, 2002 11.57 11.70 11.44 11.63 9,808,897 +0.05(+0.46%)
Nov 14, 2002 11.47 11.63 11.34 11.57 9,019,120 +0.10(+0.88%)
Nov 13, 2002 11.14 11.49 11.05 11.47 12,020,959 +0.04(+0.35%)
Nov 12, 2002 11.37 11.54 10.87 11.43 16,094,819 +0.00(+0.00%)
Nov 11, 2002 11.61 11.69 11.43 11.43 10,474,893 -0.47(-3.93%)
Nov 08, 2002 11.71 11.98 11.04 11.90 29,810,144 -1.02(-7.87%)
Nov 07, 2002 12.71 13.18 12.58 12.92 11,725,410 +0.17(+1.31%)
Nov 06, 2002 12.60 12.86 12.50 12.75 11,403,250 +0.09(+0.69%)
Nov 05, 2002 12.38 12.66 12.31 12.66 8,617,879 +0.33(+2.71%)
Nov 04, 2002 12.25 12.55 12.17 12.33 10,984,518 +0.20(+1.65%)
Nov 01, 2002 12.05 12.29 12.03 12.13 6,477,872 +0.01(+0.11%)
Oct 31, 2002 12.11 12.31 11.97 12.11 8,063,854 -0.06(-0.49%)
Oct 30, 2002 12.28 12.29 11.95 12.17 7,113,820 -0.15(-1.19%)
Oct 29, 2002 12.15 12.41 11.97 12.32 5,675,239 +0.07(+0.55%)
Oct 28, 2002 12.59 12.60 12.21 12.25 5,783,174 -0.12(-0.97%)
Oct 25, 2002 12.33 12.54 12.23 12.38 7,665,153 -0.14(-1.12%)
Oct 24, 2002 12.90 12.92 12.42 12.52 6,822,007 -0.36(-2.81%)
Oct 23, 2002 12.48 12.96 12.39 12.88 9,638,773 +0.20(+1.58%)
Oct 22, 2002 12.68 13.35 12.48 12.68 25,319,794 +0.43(+3.55%)
Oct 21, 2002 11.77 12.34 11.70 12.24 10,430,941 +0.55(+4.69%)
Oct 18, 2002 11.69 11.79 11.55 11.69 7,850,675 -0.23(-1.96%)
Oct 17, 2002 11.76 11.93 11.43 11.93 9,938,060 +0.22(+1.89%)
Oct 16, 2002 11.74 11.89 11.58 11.71 7,397,858 -0.37(-3.10%)
Oct 15, 2002 12.15 12.41 11.77 12.08 11,764,876 +0.06(+0.50%)
Oct 14, 2002 11.92 12.04 11.81 12.02 4,959,462 +0.00(+0.00%)
Oct 11, 2002 11.65 12.21 11.54 12.02 10,188,014 +0.54(+4.66%)
Oct 10, 2002 10.85 11.58 10.54 11.49 17,768,254 +0.41(+3.68%)
Oct 09, 2002 11.61 11.75 10.97 11.08 11,586,380 -0.67(-5.69%)
Oct 08, 2002 11.71 11.94 11.51 11.75 7,676,963 +0.07(+0.63%)
Oct 07, 2002 11.54 11.83 11.51 11.67 8,065,199 -0.03(-0.29%)
Oct 04, 2002 12.01 12.07 11.55 11.71 7,808,817 -0.19(-1.63%)
Oct 03, 2002 12.13 12.35 11.87 11.90 7,583,380 -0.27(-2.20%)
Oct 02, 2002 12.07 12.63 12.04 12.17 10,909,023 -0.06(-0.49%)
Oct 01, 2002 11.93 12.36 11.80 12.23 10,727,538 +0.41(+3.51%)
Sep 30, 2002 11.97 12.06 11.65 11.81 15,140,300 -0.47(-3.86%)
Sep 27, 2002 12.22 12.61 12.17 12.29 16,994,176 -0.05(-0.43%)
Sep 26, 2002 12.09 12.44 12.07 12.34 11,161,220 +0.23(+1.93%)
Sep 25, 2002 12.04 12.31 11.94 12.11 13,410,506 +0.13(+1.12%)
Sep 24, 2002 12.01 12.09 11.84 11.97 13,517,693 -0.17(-1.43%)
Sep 23, 2002 11.94 12.31 11.91 12.15 13,894,567 +0.14(+1.17%)
Sep 20, 2002 12.04 12.20 11.91 12.01 19,436,010 +0.07(+0.56%)
Sep 19, 2002 11.91 12.31 11.91 11.94 22,377,902 -0.21(-1.71%)
Sep 18, 2002 12.44 12.51 11.97 12.15 29,277,198 -0.50(-3.97%)
Sep 17, 2002 14.18 14.18 12.64 12.65 36,124,620 -1.86(-12.82%)
Sep 16, 2002 14.18 14.68 14.01 14.51 13,184,022 +0.78(+5.65%)
Sep 13, 2002 13.45 13.83 13.39 13.73 12,418,464 +0.15(+1.08%)
Sep 12, 2002 13.86 13.86 13.30 13.59 23,853,406 -0.69(-4.83%)
Sep 11, 2002 14.35 14.44 14.24 14.27 7,205,011 +0.03(+0.19%)
Sep 10, 2002 14.44 14.58 13.94 14.25 9,046,777 -0.10(-0.70%)
Sep 09, 2002 14.01 14.51 13.99 14.35 10,764,463 +0.06(+0.42%)
Sep 06, 2002 14.68 14.85 14.03 14.29 12,827,031 -0.41(-2.78%)
Sep 05, 2002 14.62 14.84 13.92 14.70 15,076,018 -0.18(-1.21%)
Sep 04, 2002 15.40 15.41 14.72 14.88 10,342,142 -0.53(-3.43%)
Sep 03, 2002 15.77 15.78 15.34 15.41 5,932,967 -0.49(-3.07%)
Aug 30, 2002 15.94 16.12 15.77 15.89 3,594,732 -0.03(-0.21%)
Aug 29, 2002 15.77 16.13 15.56 15.93 5,553,402 +0.16(+1.02%)
Aug 28, 2002 15.73 16.10 15.70 15.77 7,480,528 -0.19(-1.17%)
Aug 27, 2002 16.05 16.19 15.79 15.95 5,476,861 -0.07(-0.46%)
Aug 26, 2002 16.29 16.31 15.62 16.03 4,745,686 -0.13(-0.79%)
Aug 23, 2002 16.15 16.46 16.05 16.15 4,235,313 -0.17(-1.02%)
Aug 22, 2002 16.51 16.52 16.03 16.32 4,790,982 -0.08(-0.49%)
Aug 21, 2002 16.39 16.56 16.22 16.40 7,565,291 +0.10(+0.62%)
Aug 20, 2002 16.47 16.47 16.09 16.30 9,018,224 -0.16(-0.97%)
Aug 19, 2002 15.85 16.52 15.75 16.46 7,171,674 +0.54(+3.40%)
Aug 16, 2002 16.29 16.29 15.87 15.92 8,266,568 -0.24(-1.49%)
Aug 15, 2002 15.47 16.16 15.39 16.16 7,933,346 +0.78(+5.04%)
Aug 14, 2002 15.03 15.55 14.92 15.39 8,054,286 +0.23(+1.50%)
Aug 13, 2002 15.33 15.54 15.10 15.16 7,775,031 -0.17(-1.13%)
Aug 12, 2002 15.15 15.58 14.89 15.33 8,476,158 +0.11(+0.70%)
Aug 09, 2002 14.74 15.30 14.71 15.22 10,270,235 +0.17(+1.16%)
Aug 08, 2002 15.72 15.85 14.76 15.05 17,475,098 -0.58(-3.68%)
Aug 07, 2002 15.67 15.81 15.20 15.63 9,074,882 +0.25(+1.65%)
Aug 06, 2002 15.95 16.13 15.36 15.37 8,007,046 -0.58(-3.61%)
Aug 05, 2002 15.77 16.18 15.77 15.95 5,801,263 +0.03(+0.17%)
Aug 02, 2002 16.13 16.28 15.61 15.92 6,311,037 -0.36(-2.22%)
Aug 01, 2002 16.49 16.95 16.25 16.28 8,603,527 -0.27(-1.66%)
Jul 31, 2002 16.55 16.72 16.25 16.56 6,376,515 +0.17(+1.02%)
Jul 30, 2002 16.44 16.92 16.29 16.39 8,673,939 -0.12(-0.73%)
Jul 29, 2002 16.36 16.64 16.03 16.51 8,362,094 +0.80(+5.07%)
Jul 26, 2002 14.80 15.72 14.66 15.71 11,710,759 +1.10(+7.51%)
Jul 25, 2002 15.81 16.16 14.55 14.62 19,351,246 -1.28(-8.08%)
Jul 24, 2002 15.39 16.38 15.22 15.90 13,615,013 -0.05(-0.29%)
Jul 23, 2002 15.67 16.34 15.65 15.95 8,054,884 +0.36(+2.32%)
Jul 22, 2002 15.72 16.33 15.25 15.59 14,632,918 -0.58(-3.60%)
Jul 19, 2002 16.72 16.72 16.12 16.17 8,865,889 -0.63(-3.74%)
Jul 18, 2002 17.14 17.33 16.80 16.80 6,830,379 -0.39(-2.30%)
Jul 17, 2002 17.57 17.73 16.97 17.19 8,986,979 -0.23(-1.34%)
Jul 16, 2002 17.51 17.73 17.36 17.43 6,747,260 -0.33(-1.88%)
Jul 15, 2002 18.06 18.11 17.35 17.76 11,547,960 -0.38(-2.10%)
Jul 12, 2002 18.30 18.34 17.96 18.14 9,237,232 -0.18(-0.99%)
Jul 11, 2002 18.70 18.86 18.27 18.32 15,479,203 -0.47(-2.49%)
Jul 10, 2002 18.73 19.06 18.68 18.79 12,833,459 +0.19(+1.04%)
Jul 09, 2002 18.70 18.82 18.36 18.60 9,618,890 -0.07(-0.36%)
Jul 08, 2002 18.56 18.72 18.40 18.66 6,036,865 +0.04(+0.22%)
Jul 05, 2002 18.68 18.68 18.45 18.62 3,653,632 +0.27(+1.49%)
Jul 04, 2002 18.60 18.79 18.11 18.35 8,771,259 +0.00(+0.00%)
Jul 03, 2002 18.60 18.79 18.11 18.35 8,771,259 -0.19(-1.01%)
Jul 02, 2002 18.80 18.89 18.47 18.54 4,689,476 -0.26(-1.39%)
Jul 01, 2002 19.04 19.14 18.74 18.80 6,609,875 -0.23(-1.23%)
Jun 28, 2002 19.24 19.28 18.83 19.03 8,656,448 -0.15(-0.77%)
Jun 27, 2002 19.22 19.31 18.88 19.18 7,721,363 -0.07(-0.38%)
Jun 26, 2002 19.16 19.33 18.64 19.25 10,036,576 -0.18(-0.93%)
Jun 25, 2002 19.42 19.69 19.31 19.43 9,373,720 -0.07(-0.38%)
Jun 24, 2002 19.42 19.71 19.24 19.51 6,404,172 +0.11(+0.55%)
Jun 21, 2002 19.47 19.83 19.30 19.40 13,953,169 -0.35(-1.76%)
Jun 20, 2002 20.03 20.08 19.68 19.75 6,172,905 -0.31(-1.53%)
Jun 19, 2002 19.99 20.25 19.86 20.05 5,862,107 +0.12(+0.60%)
Jun 18, 2002 19.96 20.07 19.76 19.93 6,598,962 -0.01(-0.07%)
Jun 17, 2002 19.92 20.01 19.67 19.95 8,660,185 +0.47(+2.40%)
Jun 14, 2002 19.81 19.87 19.10 19.48 9,125,710 -0.46(-2.31%)
Jun 13, 2002 19.87 20.03 19.69 19.94 4,874,848 +0.04(+0.20%)
Jun 12, 2002 19.90 20.17 19.77 19.90 6,451,412 -0.03(-0.17%)
Jun 11, 2002 20.23 20.36 19.87 19.93 6,553,217 -0.34(-1.68%)
Jun 10, 2002 20.17 20.36 20.07 20.28 4,926,723 +0.25(+1.27%)
Jun 07, 2002 19.91 20.11 19.84 20.02 7,092,591 -0.05(-0.23%)
Jun 06, 2002 20.06 20.23 19.94 20.07 5,303,448 +0.01(+0.03%)
Jun 05, 2002 19.60 20.10 19.57 20.06 5,152,459 +0.47(+2.42%)
Jun 04, 2002 19.71 19.81 19.50 19.59 5,565,959 -0.15(-0.75%)
Jun 03, 2002 20.07 20.13 19.73 19.73 5,205,081 -0.29(-1.47%)
May 31, 2002 20.03 20.14 19.85 20.03 7,442,856 +0.11(+0.57%)
May 30, 2002 20.03 20.23 19.87 19.91 5,398,376 -0.16(-0.80%)
May 29, 2002 20.33 20.34 19.95 20.07 6,105,632 -0.09(-0.46%)
May 28, 2002 20.17 20.34 20.14 20.17 4,085,221 -0.07(-0.36%)
May 27, 2002 20.34 20.43 20.13 20.24 5,343,213 +0.00(+0.00%)
May 24, 2002 20.34 20.43 20.13 20.24 5,343,213 -0.09(-0.46%)
May 23, 2002 20.44 20.55 20.10 20.34 7,341,648 -0.17(-0.82%)
May 22, 2002 20.20 20.52 20.13 20.50 6,895,857 +0.17(+0.82%)
May 21, 2002 20.30 20.34 20.11 20.34 7,429,551 +0.18(+0.90%)
May 20, 2002 19.93 20.17 19.81 20.15 5,283,416 +0.08(+0.40%)
May 17, 2002 20.03 20.11 19.73 20.07 5,168,455 +0.03(+0.13%)
May 16, 2002 20.11 20.24 19.87 20.05 5,628,448 -0.06(-0.30%)
May 15, 2002 20.07 20.19 20.01 20.11 7,699,686 +0.05(+0.27%)
May 14, 2002 20.40 20.46 19.96 20.05 9,127,354 -0.29(-1.41%)
May 13, 2002 20.05 20.42 20.01 20.34 11,566,797 +0.40(+2.01%)
May 10, 2002 19.69 20.05 19.67 19.94 10,350,663 +0.35(+1.81%)
May 09, 2002 19.20 19.73 19.20 19.59 6,378,608 +0.27(+1.39%)
May 08, 2002 19.61 19.66 19.20 19.32 9,745,362 -0.22(-1.13%)
May 07, 2002 19.63 19.92 19.41 19.54 9,772,122 +0.07(+0.38%)
May 06, 2002 19.63 19.90 19.47 19.47 9,276,549 -0.13(-0.65%)
May 03, 2002 19.18 19.67 19.14 19.59 12,248,190 +0.53(+2.77%)
May 02, 2002 19.06 19.21 18.97 19.06 8,061,910 +0.01(+0.07%)
May 01, 2002 19.00 19.12 18.77 19.05 9,516,487 +0.05(+0.28%)
Apr 30, 2002 18.78 19.15 18.74 19.00 7,591,602 +0.13(+0.67%)
Apr 29, 2002 18.74 19.16 18.73 18.87 5,613,947 -0.01(-0.07%)
Apr 26, 2002 19.04 19.05 18.79 18.88 6,117,592 -0.07(-0.35%)
Apr 25, 2002 18.75 19.27 18.74 18.95 8,141,890 -0.11(-0.60%)
Apr 24, 2002 19.23 19.27 19.06 19.06 9,352,642 -0.18(-0.94%)
Apr 23, 2002 19.23 19.53 19.06 19.24 12,094,062 +0.18(+0.95%)
Apr 22, 2002 19.06 19.33 19.00 19.06 7,509,530 -0.07(-0.35%)
Apr 19, 2002 19.22 19.26 18.93 19.13 11,807,482 -0.01(-0.07%)
Apr 18, 2002 18.96 19.33 18.87 19.14 23,497,612 +0.98(+5.38%)
Apr 17, 2002 18.30 18.40 18.11 18.17 5,316,902 -0.23(-1.24%)
Apr 16, 2002 18.45 18.52 18.34 18.40 5,394,340 +0.07(+0.37%)
Apr 15, 2002 18.40 18.56 18.16 18.33 5,150,964 -0.27(-1.44%)
Apr 12, 2002 18.86 18.86 18.46 18.60 5,365,039 +0.06(+0.32%)
Apr 11, 2002 18.76 18.89 18.41 18.54 7,459,300 -0.16(-0.86%)
Apr 10, 2002 18.83 18.89 18.50 18.70 10,610,783 -0.13(-0.71%)
Apr 09, 2002 19.12 19.38 18.74 18.83 11,506,999 -0.23(-1.19%)
Apr 08, 2002 18.73 19.13 18.73 19.06 4,011,371 +0.09(+0.49%)
Apr 05, 2002 18.44 19.06 18.44 18.96 6,389,521 +0.37(+2.02%)
Apr 04, 2002 18.53 18.62 18.40 18.59 5,271,306 +0.20(+1.09%)
Apr 03, 2002 18.36 18.58 18.20 18.39 4,732,530 -0.01(-0.04%)
Apr 02, 2002 18.06 18.55 18.06 18.40 3,693,398 +0.17(+0.92%)
Apr 01, 2002 18.43 18.48 18.13 18.23 4,545,663 -0.33(-1.80%)
Mar 29, 2002 18.70 18.92 18.54 18.56 4,422,031 +0.00(+0.00%)
Mar 28, 2002 18.70 18.92 18.54 18.56 4,422,031 -0.13(-0.68%)
Mar 27, 2002 18.33 18.80 18.25 18.69 4,570,180 +0.30(+1.64%)
Mar 26, 2002 18.15 18.52 18.14 18.39 4,528,620 +0.18(+0.99%)
Mar 25, 2002 18.16 18.42 18.09 18.21 6,939,211 -0.29(-1.55%)
Mar 22, 2002 18.73 19.08 18.50 18.50 11,012,922 -0.70(-3.66%)
Mar 21, 2002 19.21 19.44 19.08 19.20 4,988,314 -0.03(-0.17%)
Mar 20, 2002 19.01 19.40 19.00 19.23 5,423,491 -0.03(-0.17%)
Mar 19, 2002 18.94 19.27 18.94 19.27 3,886,992 +0.24(+1.27%)
Mar 18, 2002 19.20 19.26 18.91 19.02 4,455,817 -0.19(-0.97%)
Mar 15, 2002 19.03 19.36 18.93 19.21 8,861,554 +0.38(+2.02%)
Mar 14, 2002 18.88 19.02 18.72 18.83 5,929,678 +0.17(+0.90%)
Mar 13, 2002 18.88 19.37 18.28 18.66 15,347,051 -0.30(-1.59%)
Mar 12, 2002 18.53 19.09 18.50 18.96 7,692,660 +0.30(+1.61%)
Mar 11, 2002 18.62 18.81 18.58 18.66 6,572,053 -0.01(-0.04%)
Mar 08, 2002 18.60 18.86 18.56 18.67 6,398,043 +0.11(+0.61%)
Mar 07, 2002 18.73 18.73 18.48 18.56 6,256,920 -0.21(-1.14%)
Mar 06, 2002 18.62 19.13 18.58 18.77 8,968,891 +0.29(+1.59%)
Mar 05, 2002 18.08 18.60 17.98 18.48 9,446,225 +0.52(+2.87%)
Mar 04, 2002 17.59 18.13 17.56 17.96 7,743,638 +0.45(+2.60%)
Mar 01, 2002 17.63 17.68 17.44 17.51 6,482,656 +0.05(+0.27%)
Feb 28, 2002 17.75 17.83 17.46 17.46 6,379,655 -0.19(-1.06%)
Feb 27, 2002 17.72 17.81 17.41 17.65 7,232,069 -0.08(-0.45%)
Feb 26, 2002 17.93 18.04 17.69 17.73 5,511,842 -0.21(-1.19%)
Feb 25, 2002 18.03 18.10 17.91 17.94 5,182,657 -0.09(-0.48%)
Feb 22, 2002 17.73 18.10 17.65 18.03 4,440,270 +0.29(+1.62%)
Feb 21, 2002 18.05 18.22 17.73 17.74 4,743,892 -0.30(-1.67%)
Feb 20, 2002 17.56 18.05 17.53 18.04 5,493,903 +0.52(+2.94%)
Feb 19, 2002 17.71 17.90 17.46 17.53 7,668,293 -0.37(-2.06%)
Feb 18, 2002 18.01 18.25 17.89 17.89 5,600,642 +0.00(+0.00%)
Feb 15, 2002 18.01 18.25 17.89 17.89 5,590,925 -0.07(-0.41%)
Feb 14, 2002 17.99 18.09 17.90 17.97 6,516,292 -0.05(-0.26%)
Feb 13, 2002 17.96 18.11 17.86 18.01 6,437,957 +0.05(+0.30%)
Feb 12, 2002 17.99 18.03 17.83 17.96 4,433,542 -0.10(-0.56%)
Feb 11, 2002 17.77 18.15 17.73 18.06 3,967,569 +0.19(+1.05%)
Feb 08, 2002 18.07 18.19 17.64 17.87 6,145,398 -0.23(-1.26%)
Feb 07, 2002 18.23 18.36 18.09 18.10 5,080,104 -0.09(-0.48%)
Feb 06, 2002 18.24 18.30 18.02 18.19 7,380,517 -0.01(-0.04%)
Feb 05, 2002 17.86 18.25 17.77 18.19 7,228,482 +0.40(+2.26%)
Feb 04, 2002 17.91 18.16 17.79 17.79 6,627,366 -0.02(-0.11%)
Feb 01, 2002 17.98 18.09 17.81 17.81 5,128,689 -0.37(-2.02%)
Jan 31, 2002 18.06 18.19 17.91 18.18 6,491,626 +0.13(+0.70%)
Jan 30, 2002 17.53 18.06 17.46 18.05 7,425,216 +0.49(+2.78%)
Jan 29, 2002 17.58 18.06 17.30 17.57 8,093,902 -0.08(-0.46%)
Jan 28, 2002 17.07 17.65 17.06 17.65 6,666,235 +0.51(+2.97%)
Jan 25, 2002 17.54 17.68 16.98 17.14 11,803,296 -0.57(-3.21%)
Jan 24, 2002 18.36 18.36 17.59 17.71 9,097,306 -0.62(-3.39%)
Jan 23, 2002 18.14 18.33 17.97 18.33 7,504,896 +0.40(+2.24%)
Jan 22, 2002 17.75 18.09 17.74 17.93 6,819,317 +0.25(+1.40%)
Jan 21, 2002 17.69 17.96 17.56 17.68 4,697,848 +0.00(+0.00%)
Jan 18, 2002 17.69 17.96 17.56 17.68 4,697,549 -0.03(-0.19%)
Jan 17, 2002 17.61 17.75 17.46 17.71 6,419,420 +0.28(+1.61%)
Jan 16, 2002 17.65 17.72 17.43 17.43 6,470,996 -0.09(-0.53%)
Jan 15, 2002 17.76 17.86 17.41 17.53 8,301,699 +0.12(+0.69%)
Jan 14, 2002 17.74 17.79 17.41 17.41 5,525,895 -0.21(-1.21%)
Jan 11, 2002 17.98 18.06 17.62 17.62 6,573,399 -0.31(-1.75%)
Jan 10, 2002 17.98 18.25 17.89 17.93 5,270,559 -0.05(-0.26%)
Jan 09, 2002 18.21 18.36 17.93 17.98 4,812,510 -0.32(-1.75%)
Jan 08, 2002 18.30 18.38 18.06 18.30 4,972,169 +0.11(+0.59%)
Jan 07, 2002 18.06 18.38 17.94 18.19 5,507,058 +0.14(+0.78%)
Jan 04, 2002 18.05 18.09 17.93 18.05 7,300,687 +0.13(+0.75%)
Jan 03, 2002 17.74 18.03 17.74 17.92 7,195,593 +0.20(+1.13%)
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.