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 (%)
Apr 30, 2004 39.77 39.86 39.33 39.43 994,600 -0.28(-0.71%)
Apr 29, 2004 40.27 40.56 39.59 39.71 851,200 -0.66(-1.65%)
Apr 28, 2004 39.98 40.67 39.53 40.38 1,458,700 +0.66(+1.65%)
Apr 27, 2004 38.70 40.00 38.67 39.72 904,300 +1.02(+2.64%)
Apr 26, 2004 39.17 39.17 38.55 38.70 531,000 -0.47(-1.21%)
Apr 23, 2004 39.30 39.30 38.95 39.17 506,900 -0.12(-0.29%)
Apr 22, 2004 38.91 39.50 38.88 39.29 738,800 +0.38(+0.98%)
Apr 21, 2004 38.54 38.94 38.33 38.91 776,900 +0.33(+0.86%)
Apr 20, 2004 38.88 39.05 38.57 38.58 659,200 -0.20(-0.52%)
Apr 19, 2004 38.86 39.15 38.68 38.78 506,500 -0.08(-0.21%)
Apr 16, 2004 38.75 38.90 38.50 38.86 484,100 +0.29(+0.75%)
Apr 15, 2004 38.46 38.67 38.26 38.57 593,700 +0.12(+0.31%)
Apr 14, 2004 37.92 38.46 37.92 38.45 442,700 +0.37(+0.96%)
Apr 13, 2004 38.58 38.66 37.99 38.09 428,100 -0.55(-1.42%)
Apr 12, 2004 38.75 38.90 38.47 38.63 402,400 -0.05(-0.12%)
Apr 08, 2004 38.92 38.92 38.48 38.68 419,800 +0.26(+0.66%)
Apr 07, 2004 38.58 38.88 38.20 38.42 556,400 -0.27(-0.68%)
Apr 06, 2004 38.70 38.70 38.17 38.69 707,000 -0.01(-0.03%)
Apr 05, 2004 38.92 38.92 38.38 38.70 856,900 -0.16(-0.41%)
Apr 02, 2004 38.67 39.05 38.60 38.86 524,000 +0.43(+1.12%)
Apr 01, 2004 37.98 38.59 37.84 38.43 664,300 +0.36(+0.95%)
Mar 31, 2004 38.05 38.09 37.73 38.07 882,000 +0.07(+0.18%)
Mar 30, 2004 37.98 38.07 37.80 38.00 644,100 -0.01(-0.03%)
Mar 29, 2004 37.35 38.02 37.33 38.01 846,600 +0.49(+1.31%)
Mar 26, 2004 37.65 37.68 37.30 37.52 915,000 -0.35(-0.94%)
Mar 25, 2004 38.02 38.15 37.67 37.88 970,400 +0.05(+0.12%)
Mar 24, 2004 38.17 38.41 37.58 37.83 1,069,100 -0.45(-1.16%)
Mar 23, 2004 38.17 38.49 38.15 38.27 745,600 +0.15(+0.39%)
Mar 22, 2004 38.25 38.35 38.00 38.12 801,600 -0.27(-0.72%)
Mar 19, 2004 38.42 38.90 38.40 38.40 1,153,200 -0.18(-0.45%)
Mar 18, 2004 38.10 38.70 37.83 38.58 717,200 +0.43(+1.13%)
Mar 17, 2004 38.08 38.30 38.01 38.15 925,100 -0.04(-0.12%)
Mar 16, 2004 38.00 38.30 38.00 38.19 1,102,400 +0.04(+0.10%)
Mar 15, 2004 38.06 38.25 37.94 38.15 915,800 -0.04(-0.09%)
Mar 12, 2004 37.56 38.25 37.37 38.19 645,100 +0.64(+1.69%)
Mar 11, 2004 37.50 37.80 37.40 37.55 1,217,800 -0.48(-1.25%)
Mar 10, 2004 38.23 38.40 37.92 38.02 607,200 -0.38(-0.99%)
Mar 09, 2004 37.77 38.56 37.77 38.41 837,300 -0.01(-0.03%)
Mar 08, 2004 38.66 38.66 38.28 38.41 399,900 -0.20(-0.52%)
Mar 05, 2004 38.33 38.71 38.29 38.62 1,086,000 -0.04(-0.12%)
Mar 04, 2004 38.65 38.89 38.65 38.66 428,800 -0.09(-0.23%)
Mar 03, 2004 38.25 38.77 38.09 38.75 463,000 +0.30(+0.78%)
Mar 02, 2004 38.65 38.92 38.31 38.45 761,000 -0.40(-1.03%)
Mar 01, 2004 38.85 38.96 38.10 38.85 903,700 -0.23(-0.60%)
Feb 27, 2004 37.97 39.35 37.97 39.09 713,900 +0.54(+1.39%)
Feb 26, 2004 38.58 38.72 38.51 38.55 651,700 +0.10(+0.26%)
Feb 25, 2004 37.87 38.52 37.81 38.45 726,000 +0.43(+1.13%)
Feb 24, 2004 37.73 38.09 37.56 38.02 742,100 +0.15(+0.40%)
Feb 23, 2004 38.27 38.38 37.58 37.87 609,900 -0.51(-1.32%)
Feb 20, 2004 38.50 38.55 37.81 38.38 726,700 +0.06(+0.16%)
Feb 19, 2004 38.45 38.70 38.29 38.31 741,800 -0.05(-0.12%)
Feb 18, 2004 38.32 38.40 37.90 38.36 429,900 -0.04(-0.09%)
Feb 17, 2004 38.30 38.54 38.21 38.40 511,500 +0.22(+0.56%)
Feb 13, 2004 38.10 38.48 37.95 38.18 987,000 -0.13(-0.35%)
Feb 12, 2004 39.27 39.27 38.17 38.31 1,484,900 -1.75(-4.36%)
Feb 11, 2004 38.83 40.19 38.76 40.06 1,411,700 +1.14(+2.92%)
Feb 10, 2004 39.01 39.02 38.60 38.92 674,200 -0.13(-0.33%)
Feb 09, 2004 38.27 39.60 38.25 39.05 1,244,000 +0.72(+1.88%)
Feb 06, 2004 37.85 38.34 37.75 38.34 975,700 +0.48(+1.25%)
Feb 05, 2004 37.73 37.90 37.59 37.86 807,000 +0.21(+0.56%)
Feb 04, 2004 37.23 37.77 37.06 37.65 873,700 +0.15(+0.40%)
Feb 03, 2004 37.42 37.83 37.34 37.50 634,300 +0.07(+0.19%)
Feb 02, 2004 37.35 37.54 37.23 37.43 693,900 -0.08(-0.21%)
Jan 30, 2004 37.50 37.92 37.28 37.51 945,200 -0.31(-0.82%)
Jan 29, 2004 36.96 37.90 36.95 37.82 1,100,900 +0.87(+2.34%)
Jan 28, 2004 37.00 37.21 36.72 36.95 1,306,600 +0.43(+1.18%)
Jan 27, 2004 36.08 37.65 36.08 36.52 1,838,600 +0.91(+2.56%)
Jan 26, 2004 35.60 35.72 35.18 35.62 402,900 +0.06(+0.17%)
Jan 23, 2004 35.57 35.84 35.38 35.55 323,300 +0.10(+0.30%)
Jan 22, 2004 35.61 35.74 35.23 35.45 437,200 -0.16(-0.45%)
Jan 21, 2004 35.58 35.67 35.20 35.61 492,900 +0.09(+0.25%)
Jan 20, 2004 35.67 35.84 35.41 35.52 523,400 -0.21(-0.59%)
Jan 16, 2004 35.95 36.00 35.63 35.73 462,600 -0.07(-0.20%)
Jan 15, 2004 35.45 35.95 35.34 35.80 726,600 +0.30(+0.85%)
Jan 14, 2004 35.48 35.62 35.38 35.50 534,100 +0.16(+0.44%)
Jan 13, 2004 35.12 35.49 35.05 35.34 758,500 +0.27(+0.77%)
Jan 12, 2004 35.12 35.20 34.98 35.08 899,400 +0.03(+0.07%)
Jan 09, 2004 35.15 35.38 35.05 35.05 571,800 -0.30(-0.85%)
Jan 08, 2004 35.28 35.35 35.10 35.35 463,800 +0.07(+0.20%)
Jan 07, 2004 35.27 35.43 35.13 35.28 678,000 -0.07(-0.20%)
Jan 06, 2004 35.00 35.41 34.92 35.35 561,800 +0.43(+1.22%)
Jan 05, 2004 34.62 35.00 34.55 34.92 672,600 +0.17(+0.50%)
Jan 02, 2004 35.00 35.25 34.61 34.75 451,600 -0.21(-0.60%)
Dec 31, 2003 34.96 35.00 34.79 34.96 526,200 +0.00(+0.00%)
Dec 30, 2003 34.65 34.97 34.64 34.96 622,300 +0.33(+0.95%)
Dec 29, 2003 34.37 34.63 34.33 34.63 464,000 +0.28(+0.80%)
Dec 26, 2003 34.27 34.44 34.27 34.35 108,600 +0.08(+0.23%)
Dec 24, 2003 34.38 34.45 34.27 34.27 200,900 -0.16(-0.45%)
Dec 23, 2003 34.28 34.45 34.24 34.43 460,400 +0.22(+0.64%)
Dec 22, 2003 34.16 34.35 34.11 34.21 523,700 +0.05(+0.15%)
Dec 19, 2003 34.66 34.70 34.06 34.16 666,800 -0.39(-1.13%)
Dec 18, 2003 34.23 34.59 34.20 34.55 490,700 +0.33(+0.98%)
Dec 17, 2003 34.12 34.22 33.76 34.22 663,800 +0.12(+0.34%)
Dec 16, 2003 33.80 34.16 33.78 34.10 629,100 +0.18(+0.53%)
Dec 15, 2003 33.78 34.02 33.77 33.92 1,042,700 +0.27(+0.82%)
Dec 12, 2003 33.49 33.65 33.49 33.65 711,400 +0.21(+0.61%)
Dec 11, 2003 33.38 33.52 33.30 33.44 1,013,800 -0.03(-0.07%)
Dec 10, 2003 33.51 33.56 33.34 33.47 696,600 -0.03(-0.10%)
Dec 09, 2003 33.98 34.10 33.46 33.50 839,200 -0.55(-1.60%)
Dec 08, 2003 33.79 34.09 33.79 34.05 591,500 +0.22(+0.65%)
Dec 05, 2003 33.98 34.01 33.80 33.83 694,200 -0.17(-0.50%)
Dec 04, 2003 34.22 34.22 33.96 33.99 563,300 -0.18(-0.53%)
Dec 03, 2003 34.40 34.40 34.27 34.17 642,700 -0.12(-0.35%)
Dec 02, 2003 34.38 34.53 34.30 34.30 398,300 -0.10(-0.31%)
Dec 01, 2003 34.45 34.55 34.21 34.40 591,100 +0.15(+0.44%)
Nov 28, 2003 34.19 34.40 34.12 34.25 177,100 +0.07(+0.20%)
Nov 26, 2003 34.27 34.47 33.92 34.18 529,000 -0.04(-0.10%)
Nov 25, 2003 33.85 34.35 33.84 34.22 904,700 +0.38(+1.12%)
Nov 24, 2003 33.30 33.87 33.23 33.84 694,400 +0.72(+2.17%)
Nov 21, 2003 33.27 33.27 32.95 33.12 556,400 -0.17(-0.51%)
Nov 20, 2003 33.50 33.59 33.23 33.28 701,500 -0.32(-0.94%)
Nov 19, 2003 33.58 33.86 33.22 33.60 715,900 +0.14(+0.42%)
Nov 18, 2003 33.72 33.72 33.42 33.46 799,000 -0.26(-0.77%)
Nov 17, 2003 33.55 33.78 33.51 33.72 817,300 -0.06(-0.18%)
Nov 14, 2003 33.65 33.95 33.57 33.78 559,700 +0.03(+0.09%)
Nov 13, 2003 33.55 33.77 33.42 33.75 646,600 +0.20(+0.60%)
Nov 12, 2003 32.73 33.58 32.73 33.55 699,900 +0.84(+2.58%)
Nov 11, 2003 32.95 32.95 32.59 32.70 647,400 -0.36(-1.09%)
Nov 10, 2003 33.38 33.41 32.87 33.06 575,800 -0.36(-1.08%)
Nov 07, 2003 33.40 33.59 33.35 33.42 837,000 +0.02(+0.07%)
Nov 06, 2003 33.02 33.41 32.85 33.40 621,400 +0.43(+1.30%)
Nov 05, 2003 33.00 32.98 32.77 32.97 491,700 +0.21(+0.64%)
Nov 04, 2003 33.00 33.00 32.77 32.76 898,300 -0.34(-1.03%)
Nov 03, 2003 33.54 33.59 33.07 33.10 920,900 -0.38(-1.12%)
Oct 31, 2003 33.60 33.69 33.42 33.48 821,100 -0.01(-0.03%)
Oct 30, 2003 32.86 33.74 32.86 33.48 1,027,200 +0.70(+2.15%)
Oct 29, 2003 32.35 32.78 32.32 32.78 958,100 +0.54(+1.66%)
Oct 28, 2003 31.86 32.70 32.06 32.24 1,144,500 -0.20(-0.62%)
Oct 27, 2003 32.12 32.67 32.12 32.45 765,100 +0.33(+1.01%)
Oct 24, 2003 32.08 32.16 31.84 32.12 751,700 +0.00(+0.02%)
Oct 23, 2003 31.73 32.38 31.65 32.12 877,500 +0.27(+0.83%)
Oct 22, 2003 31.90 32.00 31.69 31.85 465,400 -0.15(-0.47%)
Oct 21, 2003 32.38 32.39 31.98 32.00 742,700 -0.38(-1.19%)
Oct 20, 2003 32.06 32.38 31.97 32.38 356,900 +0.32(+1.01%)
Oct 17, 2003 32.34 32.40 31.98 32.06 532,900 -0.20(-0.62%)
Oct 16, 2003 32.35 32.51 32.13 32.26 604,300 -0.09(-0.28%)
Oct 15, 2003 32.50 32.50 32.13 32.35 781,900 -0.14(-0.45%)
Oct 14, 2003 32.00 32.49 31.80 32.49 847,900 +0.49(+1.55%)
Oct 13, 2003 31.98 32.33 31.95 32.00 327,900 +0.02(+0.08%)
Oct 10, 2003 31.89 32.02 31.82 31.98 346,700 -0.02(-0.06%)
Oct 09, 2003 32.02 32.33 31.93 32.00 658,400 +0.22(+0.69%)
Oct 08, 2003 31.70 31.90 31.67 31.77 379,600 +0.07(+0.22%)
Oct 07, 2003 31.79 31.73 31.35 31.70 670,000 -0.08(-0.25%)
Oct 06, 2003 31.77 31.82 31.63 31.79 537,500 +0.06(+0.19%)
Oct 03, 2003 31.82 32.07 31.70 31.73 694,600 +0.10(+0.32%)
Oct 02, 2003 31.45 31.66 31.39 31.62 598,900 +0.20(+0.62%)
Oct 01, 2003 31.02 31.47 31.00 31.43 829,800 +0.36(+1.17%)
Sep 30, 2003 31.07 31.07 30.69 31.07 861,200 -0.01(-0.03%)
Sep 29, 2003 30.57 31.17 30.50 31.07 760,700 +0.54(+1.79%)
Sep 26, 2003 30.70 30.70 30.36 30.53 834,300 -0.30(-0.97%)
Sep 25, 2003 30.88 31.05 30.75 30.83 745,700 +0.00(+0.02%)
Sep 24, 2003 30.92 31.09 30.64 30.82 1,361,000 -0.10(-0.32%)
Sep 23, 2003 30.19 30.93 30.09 30.93 1,229,500 +0.84(+2.78%)
Sep 22, 2003 29.90 30.09 29.57 30.09 1,045,500 +0.11(+0.37%)
Sep 19, 2003 30.16 30.16 29.83 29.98 697,300 -0.40(-1.32%)
Sep 18, 2003 30.40 30.40 30.11 30.38 631,600 +0.24(+0.80%)
Sep 17, 2003 30.25 30.25 30.00 30.14 585,400 -0.15(-0.50%)
Sep 16, 2003 29.98 30.29 30.05 30.29 613,900 +0.32(+1.08%)
Sep 15, 2003 30.19 30.19 29.95 29.96 635,300 -0.26(-0.86%)
Sep 12, 2003 30.31 30.39 30.11 30.23 524,600 -0.08(-0.28%)
Sep 11, 2003 30.29 30.34 30.07 30.31 954,300 +0.27(+0.92%)
Sep 10, 2003 30.55 30.55 29.91 30.04 624,900 -0.52(-1.69%)
Sep 09, 2003 30.54 30.63 30.43 30.55 543,300 -0.25(-0.80%)
Sep 08, 2003 31.02 31.02 30.66 30.80 820,800 -0.20(-0.66%)
Sep 05, 2003 30.80 31.22 30.74 31.00 855,900 +0.18(+0.57%)
Sep 04, 2003 30.88 30.93 30.59 30.82 690,900 -0.05(-0.16%)
Sep 03, 2003 30.62 30.96 30.61 30.88 789,700 +0.18(+0.57%)
Sep 02, 2003 30.55 30.84 30.28 30.70 794,600 +0.20(+0.66%)
Aug 29, 2003 30.32 30.60 30.27 30.50 539,900 +0.28(+0.93%)
Aug 28, 2003 30.20 30.23 29.88 30.22 582,800 +0.08(+0.28%)
Aug 27, 2003 30.11 30.21 29.97 30.14 490,100 -0.24(-0.79%)
Aug 26, 2003 30.05 30.38 29.95 30.38 773,100 +0.23(+0.76%)
Aug 25, 2003 30.11 30.18 29.90 30.14 651,600 +0.06(+0.20%)
Aug 22, 2003 30.76 30.82 30.02 30.09 824,100 -0.61(-1.97%)
Aug 21, 2003 30.82 30.95 30.52 30.69 485,100 -0.05(-0.16%)
Aug 20, 2003 30.88 31.04 30.73 30.74 635,900 -0.21(-0.66%)
Aug 19, 2003 30.95 31.09 30.82 30.95 451,800 -0.00(-0.02%)
Aug 18, 2003 31.00 31.11 30.86 30.95 644,400 +0.35(+1.14%)
Aug 15, 2003 30.52 30.70 30.39 30.60 490,400 +0.19(+0.61%)
Aug 14, 2003 30.02 30.48 29.82 30.41 508,300 +0.23(+0.76%)
Aug 13, 2003 30.45 30.65 30.14 30.18 425,700 -0.23(-0.74%)
Aug 12, 2003 30.32 30.45 30.18 30.41 606,200 +0.03(+0.10%)
Aug 11, 2003 30.35 30.69 30.09 30.38 426,700 +0.11(+0.36%)
Aug 08, 2003 30.16 30.39 30.05 30.27 414,400 +0.23(+0.78%)
Aug 07, 2003 29.82 30.23 29.62 30.04 816,600 +0.18(+0.59%)
Aug 06, 2003 29.55 29.95 29.50 29.86 1,108,700 +0.43(+1.46%)
Aug 05, 2003 29.77 29.85 29.39 29.43 955,300 -0.37(-1.24%)
Aug 04, 2003 29.80 29.84 29.30 29.80 1,264,200 -0.02(-0.07%)
Aug 01, 2003 30.27 30.30 29.82 29.82 1,276,200 -0.57(-1.88%)
Jul 31, 2003 30.88 30.92 30.34 30.39 1,180,400 -0.30(-0.98%)
Jul 30, 2003 30.95 31.19 30.68 30.69 1,216,300 -0.36(-1.16%)
Jul 29, 2003 31.90 31.95 31.02 31.05 1,302,600 -0.64(-2.02%)
Jul 28, 2003 31.95 32.10 31.61 31.69 680,100 -0.14(-0.46%)
Jul 25, 2003 31.93 32.15 31.60 31.84 721,800 -0.16(-0.52%)
Jul 24, 2003 31.80 32.26 31.73 32.00 898,600 +0.36(+1.14%)
Jul 23, 2003 31.38 31.64 31.15 31.64 627,000 +0.35(+1.12%)
Jul 22, 2003 31.16 31.60 31.00 31.29 455,500 +0.24(+0.77%)
Jul 21, 2003 31.36 31.43 31.00 31.05 500,600 -0.31(-0.99%)
Jul 18, 2003 31.05 31.39 30.98 31.36 503,400 +0.30(+0.97%)
Jul 17, 2003 31.00 31.20 30.79 31.06 450,100 -0.20(-0.64%)
Jul 16, 2003 31.55 31.62 31.02 31.26 525,400 -0.25(-0.81%)
Jul 15, 2003 31.57 31.97 31.43 31.52 882,700 +0.05(+0.14%)
Jul 14, 2003 31.45 31.73 31.22 31.47 889,900 +0.39(+1.27%)
Jul 11, 2003 30.71 31.36 30.71 31.07 796,000 +0.59(+1.95%)
Jul 10, 2003 31.12 31.12 30.38 30.48 1,136,100 -0.77(-2.46%)
Jul 09, 2003 31.62 31.70 31.00 31.25 949,500 -0.60(-1.88%)
Jul 08, 2003 31.89 31.95 31.75 31.85 767,700 -0.05(-0.16%)
Jul 07, 2003 31.68 32.13 31.68 31.90 824,300 +0.49(+1.58%)
Jul 03, 2003 31.50 31.77 31.38 31.41 520,400 -0.06(-0.19%)
Jul 02, 2003 30.95 31.47 30.91 31.46 961,500 +0.51(+1.65%)
Jul 01, 2003 31.00 31.07 30.27 30.95 950,300 -0.05(-0.15%)
Jun 30, 2003 31.05 31.14 30.54 31.00 1,073,200 -0.12(-0.40%)
Jun 27, 2003 30.95 31.45 30.75 31.12 904,800 +0.15(+0.48%)
Jun 26, 2003 31.02 31.15 30.76 30.98 848,700 -0.05(-0.16%)
Jun 25, 2003 31.20 31.45 30.95 31.02 850,800 -0.20(-0.64%)
Jun 24, 2003 31.11 31.36 30.95 31.23 717,100 +0.09(+0.29%)
Jun 23, 2003 31.35 31.39 30.75 31.14 1,047,200 -0.32(-1.02%)
Jun 20, 2003 31.55 31.82 31.26 31.45 1,325,800 -0.55(-1.70%)
Jun 19, 2003 32.24 32.38 31.84 32.00 1,013,600 -0.23(-0.71%)
Jun 18, 2003 32.55 32.61 32.00 32.23 952,600 -0.51(-1.54%)
Jun 17, 2003 32.93 33.08 32.58 32.73 773,700 +0.23(+0.72%)
Jun 16, 2003 31.98 32.62 31.92 32.50 720,200 +0.53(+1.66%)
Jun 13, 2003 32.08 32.25 31.76 31.97 696,700 -0.20(-0.64%)
Jun 12, 2003 32.30 32.37 31.56 32.17 771,600 -0.12(-0.36%)
Jun 11, 2003 32.19 32.31 31.84 32.29 634,800 +0.13(+0.42%)
Jun 10, 2003 31.90 32.23 31.75 32.16 674,400 +0.55(+1.76%)
Jun 09, 2003 31.95 32.13 31.44 31.60 808,200 -0.41(-1.30%)
Jun 06, 2003 32.50 32.65 31.88 32.02 1,052,700 -0.55(-1.67%)
Jun 05, 2003 32.00 32.57 31.88 32.56 1,790,800 -0.13(-0.40%)
Jun 04, 2003 31.76 32.75 31.76 32.69 853,100 +0.35(+1.08%)
Jun 03, 2003 32.50 32.59 32.20 32.34 1,002,300 -0.20(-0.63%)
Jun 02, 2003 32.05 32.90 32.00 32.55 1,621,400 +0.94(+2.97%)
May 30, 2003 31.12 31.90 31.12 31.61 1,272,200 +0.68(+2.20%)
May 29, 2003 30.79 31.00 30.65 30.93 1,121,900 +0.10(+0.31%)
May 28, 2003 30.95 31.00 30.66 30.83 1,726,900 +0.59(+1.97%)
May 27, 2003 29.84 30.23 29.69 30.23 765,700 +0.41(+1.36%)
May 23, 2003 29.80 30.07 29.53 29.83 602,000 -0.14(-0.47%)
May 22, 2003 29.96 30.12 29.68 29.97 772,300 +0.03(+0.10%)
May 21, 2003 29.85 30.32 29.77 29.94 1,048,700 -0.01(-0.05%)
May 20, 2003 29.89 30.02 29.48 29.95 1,446,300 +0.06(+0.20%)
May 19, 2003 30.51 30.51 29.79 29.89 1,047,800 -0.61(-2.00%)
May 16, 2003 30.85 30.90 30.23 30.50 1,190,200 -0.03(-0.08%)
May 15, 2003 29.57 30.70 29.50 30.53 1,865,400 +0.93(+3.14%)
May 14, 2003 29.62 29.70 29.25 29.60 1,079,000 -0.04(-0.12%)
May 13, 2003 29.34 29.68 29.32 29.64 1,079,800 +0.29(+0.99%)
May 12, 2003 28.88 29.54 28.88 29.34 861,300 +0.49(+1.72%)
May 09, 2003 28.70 28.98 28.59 28.85 777,100 +0.36(+1.26%)
May 08, 2003 28.50 28.68 28.40 28.49 590,400 -0.01(-0.04%)
May 07, 2003 28.34 28.62 28.14 28.50 1,326,200 +0.16(+0.56%)
May 06, 2003 28.73 28.82 28.25 28.34 1,642,600 -0.51(-1.77%)
May 05, 2003 29.20 29.35 28.66 28.85 733,900 -0.36(-1.25%)
May 02, 2003 28.73 29.27 28.70 29.21 628,400 +0.30(+1.04%)
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.