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 (%)
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%)
Nov 01, 2005 48.60 49.03 48.38 49.00 1,596,300 +0.06(+0.12%)
Oct 31, 2005 48.73 49.23 48.65 48.94 1,459,300 +0.21(+0.43%)
Oct 28, 2005 48.07 48.79 47.87 48.73 1,114,400 +0.87(+1.82%)
Oct 27, 2005 48.53 48.61 47.64 47.86 1,169,300 -0.63(-1.30%)
Oct 26, 2005 48.13 48.61 47.70 48.49 1,370,900 +0.08(+0.17%)
Oct 25, 2005 48.16 48.48 47.89 48.41 1,200,900 +0.25(+0.52%)
Oct 24, 2005 47.90 48.16 47.40 48.16 1,519,100 +0.47(+0.99%)
Oct 21, 2005 47.25 48.38 46.80 47.69 2,220,700 +1.13(+2.43%)
Oct 20, 2005 47.30 47.85 46.33 46.56 1,714,500 -0.59(-1.25%)
Oct 19, 2005 46.18 47.23 45.95 47.15 1,272,800 +0.97(+2.10%)
Oct 18, 2005 45.80 46.33 45.63 46.18 1,218,600 +0.20(+0.43%)
Oct 17, 2005 46.40 46.43 45.60 45.98 984,500 -0.55(-1.18%)
Oct 14, 2005 46.55 46.56 46.02 46.53 846,600 +0.24(+0.52%)
Oct 13, 2005 45.60 46.49 45.60 46.29 1,419,800 +0.15(+0.33%)
Oct 12, 2005 46.29 46.65 45.94 46.14 1,217,200 -0.20(-0.43%)
Oct 11, 2005 46.20 46.66 46.00 46.34 1,177,300 +0.25(+0.54%)
Oct 10, 2005 46.97 46.98 46.01 46.09 702,100 -0.95(-2.02%)
Oct 07, 2005 47.05 47.08 46.37 47.04 871,000 +0.19(+0.41%)
Oct 06, 2005 46.00 46.85 45.88 46.85 1,362,200 +0.97(+2.11%)
Oct 05, 2005 46.48 46.52 45.88 45.88 972,400 -0.88(-1.88%)
Oct 04, 2005 47.70 47.91 46.65 46.76 1,039,300 -0.79(-1.66%)
Oct 03, 2005 48.09 48.28 47.24 47.55 879,700 -0.49(-1.02%)
Sep 30, 2005 47.40 48.09 46.93 48.04 731,800 +0.63(+1.33%)
Sep 29, 2005 47.41 47.47 47.05 47.41 1,548,300 -0.10(-0.21%)
Sep 28, 2005 47.50 47.77 47.38 47.51 986,000 -0.32(-0.67%)
Sep 27, 2005 47.64 48.24 47.40 47.83 1,097,200 +0.32(+0.67%)
Sep 26, 2005 47.52 47.84 47.48 47.51 1,302,400 +0.06(+0.13%)
Sep 23, 2005 47.45 47.51 46.71 47.45 990,000 +0.32(+0.68%)
Sep 22, 2005 46.15 47.17 46.00 47.13 1,815,400 +0.97(+2.10%)
Sep 21, 2005 46.75 46.89 46.06 46.16 1,285,500 -1.23(-2.60%)
Sep 20, 2005 47.46 47.97 47.26 47.39 1,521,900 -0.05(-0.11%)
Sep 19, 2005 47.70 47.70 47.07 47.44 820,000 -0.46(-0.96%)
Sep 16, 2005 48.05 48.32 47.56 47.90 1,554,900 +0.03(+0.06%)
Sep 15, 2005 47.79 48.07 47.57 47.87 727,400 +0.08(+0.17%)
Sep 14, 2005 48.18 48.38 47.51 47.79 985,500 -0.39(-0.81%)
Sep 13, 2005 48.15 48.52 47.70 48.18 1,324,200 +0.03(+0.06%)
Sep 12, 2005 47.92 48.30 47.71 48.15 1,421,900 -0.13(-0.27%)
Sep 09, 2005 48.30 48.36 48.09 48.28 1,040,600 +0.23(+0.48%)
Sep 08, 2005 48.15 48.25 47.85 48.05 1,258,200 -0.44(-0.91%)
Sep 07, 2005 48.42 48.50 48.10 48.49 949,800 +0.11(+0.23%)
Sep 06, 2005 48.05 48.59 47.97 48.38 837,200 +0.35(+0.73%)
Sep 02, 2005 48.23 48.23 47.45 48.03 776,800 -0.16(-0.33%)
Sep 01, 2005 48.05 48.46 47.70 48.19 1,386,400 -0.03(-0.06%)
Aug 31, 2005 47.87 48.25 47.51 48.22 1,300,300 +0.30(+0.63%)
Aug 30, 2005 48.00 48.00 47.37 47.92 1,015,100 -0.07(-0.15%)
Aug 29, 2005 47.46 48.05 47.35 47.99 803,900 +0.13(+0.27%)
Aug 26, 2005 48.13 48.23 47.76 47.86 794,400 -0.26(-0.54%)
Aug 25, 2005 48.00 48.19 47.63 48.12 779,700 +0.02(+0.04%)
Aug 24, 2005 48.20 48.39 47.86 48.10 1,296,100 -0.45(-0.93%)
Aug 23, 2005 48.60 48.75 48.40 48.55 1,425,800 +0.13(+0.27%)
Aug 22, 2005 48.18 48.68 48.13 48.42 973,900 +0.48(+1.00%)
Aug 19, 2005 48.22 48.22 47.60 47.94 809,500 +0.04(+0.08%)
Aug 18, 2005 47.53 47.98 47.42 47.90 797,500 +0.08(+0.17%)
Aug 17, 2005 47.33 48.06 47.27 47.82 800,000 +0.49(+1.04%)
Aug 16, 2005 47.73 47.83 47.30 47.33 877,300 -0.68(-1.42%)
Aug 15, 2005 47.56 48.11 47.35 48.01 707,600 +0.53(+1.12%)
Aug 12, 2005 47.74 47.82 47.23 47.48 996,700 -0.52(-1.08%)
Aug 11, 2005 47.04 48.10 46.99 48.00 1,288,400 +0.96(+2.04%)
Aug 10, 2005 47.00 47.54 46.94 47.04 877,600 +0.20(+0.43%)
Aug 09, 2005 46.63 46.92 46.54 46.84 675,600 +0.33(+0.71%)
Aug 08, 2005 47.21 47.46 46.41 46.51 752,200 -0.70(-1.48%)
Aug 05, 2005 47.20 47.32 46.88 47.21 1,087,900 +0.04(+0.08%)
Aug 04, 2005 47.13 47.33 46.79 47.17 1,054,800 +0.04(+0.08%)
Aug 03, 2005 46.45 47.49 46.42 47.13 1,072,300 +0.55(+1.18%)
Aug 02, 2005 46.94 46.94 46.26 46.58 834,900 +0.16(+0.34%)
Aug 01, 2005 46.26 46.94 46.15 46.42 1,154,900 +0.41(+0.89%)
Jul 29, 2005 46.57 46.97 45.94 46.01 920,800 -0.79(-1.69%)
Jul 28, 2005 46.72 46.87 46.41 46.80 965,100 +0.35(+0.75%)
Jul 27, 2005 46.90 46.90 45.93 46.45 1,475,400 -0.08(-0.17%)
Jul 26, 2005 45.00 46.99 44.80 46.53 2,048,100 +2.10(+4.73%)
Jul 25, 2005 44.60 44.90 44.34 44.43 697,800 -0.31(-0.69%)
Jul 22, 2005 44.40 44.83 44.38 44.74 1,073,600 +0.36(+0.81%)
Jul 21, 2005 44.70 44.85 43.93 44.38 919,400 -0.42(-0.94%)
Jul 20, 2005 44.30 44.84 43.90 44.80 758,100 +0.57(+1.29%)
Jul 19, 2005 43.70 44.39 43.50 44.23 959,700 +0.69(+1.58%)
Jul 18, 2005 44.03 44.26 43.52 43.54 784,700 -0.77(-1.74%)
Jul 15, 2005 44.18 44.38 43.91 44.31 743,700 +0.14(+0.32%)
Jul 14, 2005 44.05 44.30 43.98 44.17 731,000 +0.14(+0.32%)
Jul 13, 2005 43.90 44.21 43.82 44.03 634,900 -0.03(-0.07%)
Jul 12, 2005 43.85 44.25 43.54 44.06 878,600 -0.25(-0.56%)
Jul 11, 2005 44.05 44.39 43.75 44.31 929,400 +0.49(+1.12%)
Jul 08, 2005 43.25 43.92 43.10 43.82 846,000 +0.69(+1.60%)
Jul 07, 2005 43.50 43.90 43.01 43.13 1,529,300 -0.93(-2.11%)
Jul 06, 2005 44.25 44.47 43.82 44.06 870,600 -0.07(-0.16%)
Jul 05, 2005 44.20 44.55 43.90 44.13 980,600 -0.06(-0.14%)
Jul 01, 2005 44.75 44.75 43.96 44.19 787,300 -0.06(-0.14%)
Jun 30, 2005 43.90 44.58 43.90 44.25 1,439,700 -0.13(-0.29%)
Jun 29, 2005 44.35 44.50 43.89 44.38 1,047,900 +0.04(+0.09%)
Jun 28, 2005 43.70 44.43 43.64 44.34 1,072,100 +0.79(+1.81%)
Jun 27, 2005 43.90 43.99 43.36 43.55 1,291,200 -0.45(-1.02%)
Jun 24, 2005 44.00 44.34 43.75 44.00 1,800,100 +0.00(+0.00%)
Jun 23, 2005 44.04 44.21 43.86 44.00 1,758,900 -0.03(-0.07%)
Jun 22, 2005 43.75 44.10 43.48 44.03 1,352,400 +0.56(+1.29%)
Jun 21, 2005 43.43 43.64 43.23 43.47 1,103,900 -0.07(-0.16%)
Jun 20, 2005 43.15 43.63 42.95 43.54 1,619,500 +0.04(+0.09%)
Jun 17, 2005 43.11 43.57 42.85 43.50 2,289,300 +0.90(+2.11%)
Jun 16, 2005 42.50 42.70 42.10 42.60 2,022,300 +0.02(+0.05%)
Jun 15, 2005 43.32 43.56 42.04 42.58 2,902,700 -0.84(-1.93%)
Jun 14, 2005 43.57 43.65 43.30 43.42 1,205,900 -0.28(-0.64%)
Jun 13, 2005 43.46 43.89 43.32 43.70 1,024,900 +0.12(+0.28%)
Jun 10, 2005 43.56 44.30 43.39 43.58 2,377,000 -0.71(-1.60%)
Jun 09, 2005 44.32 44.36 43.79 44.29 1,274,000 +0.18(+0.41%)
Jun 08, 2005 44.09 44.32 43.80 44.11 1,252,700 +0.07(+0.16%)
Jun 07, 2005 43.88 44.42 43.60 44.04 1,414,600 +0.33(+0.75%)
Jun 06, 2005 43.65 43.82 43.30 43.71 1,012,900 +0.13(+0.30%)
Jun 03, 2005 43.70 44.06 43.40 43.58 1,485,900 -0.12(-0.27%)
Jun 02, 2005 43.79 43.86 43.40 43.70 1,134,100 +0.05(+0.11%)
Jun 01, 2005 43.59 44.12 43.34 43.65 1,614,400 -0.01(-0.02%)
May 31, 2005 43.60 43.97 43.12 43.66 1,666,100 +0.06(+0.14%)
May 27, 2005 43.84 43.95 43.45 43.60 1,077,700 -0.18(-0.41%)
May 26, 2005 43.39 43.79 43.16 43.78 1,098,900 +0.50(+1.16%)
May 25, 2005 43.86 43.94 42.95 43.28 1,208,300 -0.67(-1.52%)
May 24, 2005 44.00 44.44 43.45 43.95 1,715,800 +0.60(+1.38%)
May 23, 2005 43.63 43.87 43.00 43.35 1,758,200 -0.06(-0.14%)
May 20, 2005 44.50 44.61 43.24 43.41 1,743,900 -1.09(-2.45%)
May 19, 2005 44.00 44.63 43.78 44.50 1,375,100 +0.50(+1.14%)
May 18, 2005 43.72 44.20 43.42 44.00 1,650,000 +0.38(+0.86%)
May 17, 2005 43.87 43.87 43.36 43.62 1,312,700 -0.24(-0.55%)
May 16, 2005 43.52 43.87 43.52 43.87 728,100 +0.30(+0.69%)
May 13, 2005 43.48 43.80 43.30 43.56 951,200 -0.05(-0.13%)
May 12, 2005 43.85 44.15 43.58 43.62 789,100 -0.26(-0.58%)
May 11, 2005 44.33 44.35 43.67 43.88 1,492,400 -0.22(-0.50%)
May 10, 2005 44.33 44.53 43.97 44.09 1,115,600 -0.66(-1.46%)
May 09, 2005 44.80 44.97 44.40 44.75 806,600 +0.09(+0.21%)
May 06, 2005 44.98 45.23 44.58 44.66 766,300 +0.05(+0.11%)
May 05, 2005 44.88 45.13 44.24 44.60 1,651,800 -1.01(-2.20%)
May 04, 2005 44.47 45.67 44.27 45.61 1,573,300 +1.14(+2.56%)
May 03, 2005 43.70 44.70 43.63 44.47 1,204,800 +0.45(+1.02%)
May 02, 2005 43.52 44.05 43.47 44.02 1,016,900 +0.48(+1.10%)
Apr 29, 2005 43.35 43.60 42.85 43.54 709,300 +0.48(+1.10%)
Apr 28, 2005 43.48 43.61 43.06 43.06 883,100 -0.51(-1.17%)
Apr 27, 2005 43.50 43.84 42.85 43.58 1,003,900 +0.73(+1.69%)
Apr 26, 2005 41.50 43.31 41.50 42.85 1,636,400 +1.50(+3.62%)
Apr 25, 2005 41.17 41.56 40.95 41.35 840,300 +0.11(+0.28%)
Apr 22, 2005 41.62 41.82 40.82 41.24 1,051,800 -0.42(-1.01%)
Apr 21, 2005 40.65 41.76 40.62 41.66 1,182,200 +1.10(+2.72%)
Apr 20, 2005 41.00 41.39 40.51 40.55 720,400 -0.66(-1.60%)
Apr 19, 2005 41.05 41.45 40.90 41.22 1,361,700 +0.14(+0.34%)
Apr 18, 2005 40.77 41.37 40.76 41.08 866,300 +0.24(+0.59%)
Apr 15, 2005 41.27 41.38 40.55 40.84 1,130,900 -0.73(-1.76%)
Apr 14, 2005 42.02 42.23 41.43 41.56 620,900 -0.41(-0.99%)
Apr 13, 2005 42.44 42.73 41.88 41.98 816,100 -0.44(-1.04%)
Apr 12, 2005 42.76 42.88 42.10 42.42 1,057,800 -0.40(-0.93%)
Apr 11, 2005 43.02 43.12 42.82 42.82 421,000 -0.20(-0.46%)
Apr 08, 2005 43.00 43.24 42.72 43.02 579,700 +0.00(+0.00%)
Apr 07, 2005 43.08 43.33 42.84 43.02 1,098,700 +0.12(+0.28%)
Apr 06, 2005 43.60 43.67 42.75 42.90 868,200 -0.51(-1.17%)
Apr 05, 2005 43.27 43.74 43.10 43.41 582,700 +0.06(+0.15%)
Apr 04, 2005 43.06 43.52 42.91 43.34 709,500 +0.33(+0.77%)
Apr 01, 2005 43.48 43.75 42.75 43.02 906,900 -0.61(-1.40%)
Mar 31, 2005 43.92 44.12 43.52 43.62 1,037,600 -0.32(-0.73%)
Mar 30, 2005 43.12 43.95 43.10 43.95 1,134,200 +0.91(+2.13%)
Mar 29, 2005 43.75 43.98 42.93 43.03 1,609,200 -1.15(-2.60%)
Mar 28, 2005 43.90 44.64 43.90 44.18 994,400 +0.28(+0.65%)
Mar 24, 2005 44.18 44.39 43.54 43.90 896,600 -0.30(-0.68%)
Mar 23, 2005 43.91 44.42 43.80 44.20 1,018,500 +0.30(+0.67%)
Mar 22, 2005 44.05 44.49 43.84 43.90 1,187,600 -0.14(-0.32%)
Mar 21, 2005 44.17 44.28 43.50 44.04 963,800 -0.31(-0.70%)
Mar 18, 2005 44.56 44.85 44.17 44.35 1,313,900 -0.14(-0.31%)
Mar 17, 2005 44.08 44.67 43.73 44.49 988,400 +0.41(+0.93%)
Mar 16, 2005 44.20 44.38 43.88 44.08 919,200 -0.12(-0.27%)
Mar 15, 2005 44.58 45.09 44.17 44.20 965,600 -0.42(-0.95%)
Mar 14, 2005 43.66 44.77 43.55 44.62 1,095,600 +0.85(+1.95%)
Mar 11, 2005 43.25 44.03 42.97 43.77 1,403,200 +0.38(+0.86%)
Mar 10, 2005 44.66 44.95 42.81 43.40 3,202,200 -1.26(-2.82%)
Mar 09, 2005 47.76 47.76 44.55 44.66 2,704,000 -3.27(-6.82%)
Mar 08, 2005 47.60 47.99 47.35 47.92 804,600 +0.22(+0.47%)
Mar 07, 2005 47.95 47.98 47.64 47.70 685,400 -0.25(-0.53%)
Mar 04, 2005 47.49 47.98 47.41 47.95 769,900 +0.82(+1.75%)
Mar 03, 2005 47.14 47.41 46.95 47.13 840,700 +0.25(+0.53%)
Mar 02, 2005 46.08 47.17 46.08 46.88 666,800 +0.71(+1.54%)
Mar 01, 2005 45.90 46.44 45.90 46.17 592,700 +0.25(+0.53%)
Feb 28, 2005 46.20 46.27 45.89 45.92 679,200 -0.40(-0.86%)
Feb 25, 2005 46.09 46.38 45.78 46.33 490,300 +0.13(+0.28%)
Feb 24, 2005 46.08 46.23 45.70 46.20 428,100 +0.20(+0.45%)
Feb 23, 2005 45.88 46.17 45.58 45.99 469,800 +0.21(+0.45%)
Feb 22, 2005 46.49 46.63 45.73 45.78 606,500 -0.75(-1.60%)
Feb 18, 2005 46.76 46.85 46.44 46.53 588,300 -0.22(-0.47%)
Feb 17, 2005 46.95 47.30 46.67 46.75 547,200 -0.41(-0.88%)
Feb 16, 2005 47.29 47.38 46.81 47.16 614,400 -0.23(-0.47%)
Feb 15, 2005 47.25 47.60 47.20 47.39 633,100 +0.32(+0.68%)
Feb 14, 2005 47.47 47.47 46.84 47.07 506,500 -0.40(-0.83%)
Feb 11, 2005 47.00 47.49 47.00 47.47 799,700 +0.43(+0.90%)
Feb 10, 2005 47.30 47.31 46.81 47.04 555,200 -0.08(-0.17%)
Feb 09, 2005 47.33 47.34 46.85 47.12 710,100 -0.21(-0.43%)
Feb 08, 2005 47.13 47.37 46.45 47.33 842,200 +0.20(+0.41%)
Feb 07, 2005 47.00 47.43 46.80 47.13 525,400 +0.05(+0.10%)
Feb 04, 2005 46.92 47.20 46.74 47.09 604,900 +0.09(+0.18%)
Feb 03, 2005 46.52 47.03 46.52 47.00 889,700 +0.40(+0.86%)
Feb 02, 2005 45.97 46.63 45.97 46.60 924,300 +0.54(+1.16%)
Feb 01, 2005 45.52 46.12 45.17 46.06 807,500 +0.81(+1.80%)
Jan 31, 2005 45.00 45.28 44.89 45.25 902,700 +0.24(+0.54%)
Jan 28, 2005 44.55 45.01 44.52 45.01 607,500 +0.29(+0.64%)
Jan 27, 2005 44.70 45.01 44.65 44.72 720,800 -0.22(-0.48%)
Jan 26, 2005 44.95 45.00 44.15 44.94 1,333,700 -0.02(-0.06%)
Jan 25, 2005 45.75 46.20 44.66 44.96 1,283,200 -0.61(-1.34%)
Jan 24, 2005 46.00 46.02 45.35 45.57 849,700 -0.45(-0.97%)
Jan 21, 2005 46.25 46.40 46.01 46.02 801,400 -0.34(-0.73%)
Jan 20, 2005 46.34 46.45 46.05 46.35 905,900 +0.01(+0.03%)
Jan 19, 2005 46.02 46.47 45.95 46.34 885,500 +0.27(+0.58%)
Jan 18, 2005 45.12 46.23 44.80 46.08 625,400 +0.66(+1.44%)
Jan 14, 2005 45.38 45.57 45.09 45.42 571,100 +0.08(+0.18%)
Jan 13, 2005 45.56 45.77 45.23 45.34 461,500 -0.29(-0.65%)
Jan 12, 2005 45.98 46.10 45.40 45.63 708,700 -0.41(-0.90%)
Jan 11, 2005 46.02 46.27 45.77 46.05 833,000 +0.02(+0.05%)
Jan 10, 2005 45.81 46.20 45.62 46.02 598,000 +0.22(+0.48%)
Jan 07, 2005 45.88 46.10 45.53 45.80 717,600 -0.08(-0.16%)
Jan 06, 2005 45.27 45.92 45.26 45.88 926,500 +0.78(+1.73%)
Jan 05, 2005 45.01 45.35 44.75 45.10 508,400 +0.09(+0.20%)
Jan 04, 2005 45.15 45.66 44.97 45.01 495,400 -0.02(-0.03%)
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.