Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

McDonald's Corp (NY: MCD )

292.11 +0.59 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Jun 29, 2012 89.08 89.19 88.06 88.53 6,325,729 +0.35(+0.40%)
Jun 28, 2012 88.02 88.26 87.38 88.18 4,922,582 -0.15(-0.17%)
Jun 27, 2012 89.26 89.50 88.04 88.33 5,940,294 -0.77(-0.86%)
Jun 26, 2012 88.57 89.42 88.55 89.10 4,488,501 +0.98(+1.11%)
Jun 25, 2012 88.00 88.33 87.70 88.12 4,513,120 -0.23(-0.26%)
Jun 22, 2012 88.19 88.59 87.98 88.35 5,336,910 +0.71(+0.81%)
Jun 21, 2012 89.09 89.15 87.53 87.64 5,762,093 -1.01(-1.14%)
Jun 20, 2012 89.59 89.67 88.16 88.65 7,917,464 -0.95(-1.06%)
Jun 19, 2012 89.97 90.25 89.21 89.60 7,601,436 -0.64(-0.71%)
Jun 18, 2012 90.60 90.62 89.92 90.24 6,343,416 -0.26(-0.29%)
Jun 15, 2012 90.14 90.76 89.73 90.50 9,520,417 +0.78(+0.87%)
Jun 14, 2012 88.49 89.92 88.12 89.72 7,646,292 +1.75(+1.99%)
Jun 13, 2012 86.95 88.94 86.88 87.97 8,836,562 +0.46(+0.53%)
Jun 12, 2012 87.00 87.59 86.67 87.51 7,761,938 +0.92(+1.06%)
Jun 11, 2012 88.98 89.05 86.59 86.59 9,510,501 -1.16(-1.32%)
Jun 08, 2012 86.40 88.27 85.92 87.75 12,061,296 -0.63(-0.71%)
Jun 07, 2012 89.60 89.78 88.01 88.38 8,321,137 -0.28(-0.32%)
Jun 06, 2012 87.92 88.66 87.44 88.66 5,935,670 +1.58(+1.81%)
Jun 05, 2012 86.22 87.41 86.01 87.08 7,237,253 +0.76(+0.88%)
Jun 04, 2012 86.60 86.78 86.01 86.32 7,035,131 -0.39(-0.45%)
Jun 01, 2012 87.47 88.13 86.50 86.71 10,832,344 -2.63(-2.94%)
May 31, 2012 89.89 90.26 89.26 89.34 6,816,410 -0.77(-0.85%)
May 30, 2012 90.40 90.52 89.85 90.11 5,375,532 -0.79(-0.87%)
May 29, 2012 91.41 91.73 90.26 90.90 5,380,218 -0.15(-0.16%)
May 25, 2012 91.65 91.80 90.81 91.05 3,681,479 -0.48(-0.52%)
May 24, 2012 91.86 92.11 90.83 91.53 5,009,854 +0.05(+0.05%)
May 23, 2012 90.97 91.57 90.67 91.48 4,236,333 +0.14(+0.15%)
May 22, 2012 91.96 91.96 91.00 91.34 5,063,333 +0.07(+0.08%)
May 21, 2012 90.01 91.32 89.89 91.27 6,622,441 +1.42(+1.58%)
May 18, 2012 90.21 91.11 89.69 89.85 7,991,146 +0.23(+0.26%)
May 17, 2012 91.28 91.58 89.50 89.62 9,093,854 -1.81(-1.98%)
May 16, 2012 91.12 91.69 91.00 91.43 4,949,096 +0.42(+0.46%)
May 15, 2012 90.99 91.74 90.85 91.01 4,890,278 +0.13(+0.14%)
May 14, 2012 91.54 91.69 90.66 90.88 6,049,974 -1.02(-1.11%)
May 11, 2012 91.69 92.60 91.67 91.90 5,366,561 +0.03(+0.03%)
May 10, 2012 92.70 92.73 91.73 91.87 7,069,793 -0.06(-0.07%)
May 09, 2012 92.99 93.09 91.56 91.93 8,900,077 -1.62(-1.73%)
May 08, 2012 95.51 94.87 92.97 93.55 12,353,772 -1.96(-2.05%)
May 07, 2012 95.73 96.03 95.20 95.51 5,061,244 -0.36(-0.38%)
May 04, 2012 96.85 96.85 95.75 95.87 4,688,473 -1.17(-1.21%)
May 03, 2012 97.47 97.58 96.79 97.04 3,935,122 -0.47(-0.48%)
May 02, 2012 96.90 97.71 96.90 97.51 4,348,210 +0.31(+0.32%)
May 01, 2012 97.23 98.01 97.13 97.20 5,298,013 -0.25(-0.26%)
Apr 30, 2012 97.61 97.75 97.09 97.45 4,507,198 +0.07(+0.07%)
Apr 27, 2012 96.23 97.53 95.80 97.38 6,787,586 +1.55(+1.62%)
Apr 26, 2012 94.94 96.07 94.94 95.83 4,741,505 +0.61(+0.64%)
Apr 25, 2012 95.15 95.24 94.78 95.22 5,699,538 +0.63(+0.67%)
Apr 24, 2012 95.01 95.45 94.15 94.59 6,223,754 -0.60(-0.63%)
Apr 23, 2012 95.78 95.93 94.84 95.19 5,217,529 -0.75(-0.78%)
Apr 20, 2012 96.91 97.77 95.66 95.94 11,026,382 +0.66(+0.69%)
Apr 19, 2012 97.16 97.24 94.13 95.28 13,939,052 -2.06(-2.12%)
Apr 18, 2012 97.02 97.98 97.02 97.34 5,388,628 +0.23(+0.24%)
Apr 17, 2012 96.92 97.58 96.91 97.11 7,592,687 +0.53(+0.55%)
Apr 16, 2012 97.09 97.90 96.32 96.58 6,236,208 -0.39(-0.40%)
Apr 13, 2012 97.52 97.80 96.96 96.97 5,233,062 -0.67(-0.69%)
Apr 12, 2012 98.72 98.75 97.35 97.64 5,763,811 -0.92(-0.93%)
Apr 11, 2012 98.29 98.73 97.50 98.56 6,366,579 +0.89(+0.91%)
Apr 10, 2012 98.78 98.78 97.31 97.67 7,581,547 -1.21(-1.22%)
Apr 09, 2012 97.74 99.50 97.64 98.88 6,686,395 +0.26(+0.26%)
Apr 05, 2012 97.13 98.66 97.07 98.62 5,469,330 +1.14(+1.17%)
Apr 04, 2012 98.25 98.57 97.15 97.48 7,768,041 -1.92(-1.93%)
Apr 03, 2012 98.31 99.41 98.30 99.40 5,422,106 +1.04(+1.06%)
Apr 02, 2012 97.82 98.81 97.68 98.36 4,602,647 +0.26(+0.27%)
Mar 30, 2012 97.88 98.25 97.76 98.10 4,431,609 +0.46(+0.47%)
Mar 29, 2012 96.95 97.70 96.93 97.64 4,103,595 +0.56(+0.58%)
Mar 28, 2012 97.52 97.84 97.06 97.08 5,055,341 -0.26(-0.27%)
Mar 27, 2012 97.29 97.83 97.07 97.34 4,873,797 +0.37(+0.38%)
Mar 26, 2012 96.16 97.03 96.10 96.97 5,644,029 +1.42(+1.49%)
Mar 23, 2012 95.91 95.94 95.13 95.55 6,041,834 -0.25(-0.26%)
Mar 22, 2012 96.13 96.48 95.77 95.80 7,721,200 -0.92(-0.95%)
Mar 21, 2012 97.53 97.82 96.72 96.72 6,038,575 -0.93(-0.95%)
Mar 20, 2012 97.46 97.85 97.07 97.65 4,757,082 -0.08(-0.08%)
Mar 19, 2012 97.36 98.10 97.32 97.73 4,634,430 +0.07(+0.07%)
Mar 16, 2012 98.42 98.55 97.57 97.66 7,337,895 -0.38(-0.39%)
Mar 15, 2012 97.15 98.19 97.15 98.04 5,768,120 +0.75(+0.77%)
Mar 14, 2012 96.69 97.44 96.68 97.29 7,209,054 +0.51(+0.53%)
Mar 13, 2012 96.99 97.29 96.37 96.78 6,312,841 +0.12(+0.12%)
Mar 12, 2012 97.05 97.48 96.58 96.66 4,502,854 -0.18(-0.19%)
Mar 09, 2012 97.45 97.60 96.53 96.84 7,808,972 -0.12(-0.12%)
Mar 08, 2012 97.00 97.65 96.46 96.96 16,840,630 -3.22(-3.21%)
Mar 07, 2012 100.00 100.44 99.54 100.18 5,794,856 +0.29(+0.29%)
Mar 06, 2012 99.18 100.20 99.10 99.89 6,701,744 -0.05(-0.05%)
Mar 05, 2012 99.42 100.35 98.84 99.94 6,287,915 +0.44(+0.44%)
Mar 02, 2012 99.27 99.64 98.96 99.50 4,311,799 +0.25(+0.25%)
Mar 01, 2012 99.28 99.68 99.14 99.25 4,086,882 -0.03(-0.03%)
Feb 29, 2012 99.86 99.88 99.26 99.28 5,461,029 -0.50(-0.50%)
Feb 28, 2012 99.77 100.10 99.50 99.78 4,365,786 -0.58(-0.58%)
Feb 27, 2012 100.03 100.75 99.50 100.36 4,044,449 +0.04(+0.04%)
Feb 24, 2012 100.76 100.76 100.05 100.32 3,661,956 -0.49(-0.49%)
Feb 23, 2012 100.81 101.04 100.40 100.81 4,166,498 +0.15(+0.15%)
Feb 22, 2012 100.15 100.75 100.15 100.66 3,918,815 +0.17(+0.17%)
Feb 21, 2012 100.12 100.75 100.00 100.49 4,474,796 +0.50(+0.50%)
Feb 17, 2012 99.66 100.25 99.41 99.99 4,931,647 +0.73(+0.74%)
Feb 16, 2012 98.36 99.44 98.36 99.26 3,996,275 +0.65(+0.66%)
Feb 15, 2012 99.66 99.75 98.31 98.61 5,260,433 -0.94(-0.94%)
Feb 14, 2012 99.51 99.64 98.95 99.55 3,520,703 -0.10(-0.10%)
Feb 13, 2012 99.72 99.92 99.28 99.65 2,971,091 +0.18(+0.18%)
Feb 10, 2012 99.52 99.66 98.94 99.47 3,875,273 -0.52(-0.52%)
Feb 09, 2012 100.06 100.46 99.70 99.99 3,608,260 -0.06(-0.06%)
Feb 08, 2012 101.12 101.29 99.60 100.05 5,433,517 -0.86(-0.85%)
Feb 07, 2012 99.57 101.18 99.56 100.91 6,025,307 +1.42(+1.43%)
Feb 06, 2012 99.96 100.00 99.34 99.49 3,486,537 -0.52(-0.52%)
Feb 03, 2012 99.18 100.27 99.04 100.01 5,600,855 +1.39(+1.41%)
Feb 02, 2012 98.26 98.82 98.26 98.62 3,983,923 +0.22(+0.22%)
Feb 01, 2012 99.46 99.49 98.36 98.40 6,141,244 -0.65(-0.66%)
Jan 31, 2012 99.04 99.26 98.25 99.05 6,563,126 +0.36(+0.36%)
Jan 30, 2012 98.04 98.81 97.70 98.69 6,104,565 +0.00(+0.00%)
Jan 27, 2012 98.57 98.94 98.35 98.69 5,136,505 -0.49(-0.49%)
Jan 26, 2012 99.54 99.71 98.69 99.18 4,590,433 -0.05(-0.05%)
Jan 25, 2012 98.41 99.51 98.05 99.23 7,544,000 +0.48(+0.49%)
Jan 24, 2012 101.02 101.02 98.41 98.75 11,639,374 -2.20(-2.18%)
Jan 23, 2012 101.71 101.89 100.04 100.95 6,059,050 -0.79(-0.78%)
Jan 20, 2012 101.39 102.22 101.27 101.74 5,630,308 +0.48(+0.47%)
Jan 19, 2012 101.77 101.80 100.70 101.26 4,763,286 -0.30(-0.30%)
Jan 18, 2012 100.90 101.87 100.74 101.56 4,844,278 +1.01(+1.00%)
Jan 17, 2012 100.59 101.20 100.05 100.55 4,555,737 +0.20(+0.20%)
Jan 13, 2012 100.18 100.43 99.61 100.35 4,134,750 -0.22(-0.22%)
Jan 12, 2012 100.37 100.65 100.07 100.57 4,022,669 +0.64(+0.64%)
Jan 11, 2012 99.62 100.11 99.35 99.93 4,622,498 +0.23(+0.23%)
Jan 10, 2012 100.24 100.45 99.35 99.70 5,075,799 +0.06(+0.06%)
Jan 09, 2012 100.88 100.93 99.51 99.64 4,433,663 -0.96(-0.95%)
Jan 06, 2012 100.09 100.77 99.87 100.60 6,775,353 +0.77(+0.77%)
Jan 05, 2012 99.47 100.40 98.68 99.83 8,163,754 +0.44(+0.44%)
Jan 04, 2012 99.11 100.30 98.76 99.39 6,754,187 -0.94(-0.94%)
Dec 30, 2011 100.81 100.81 100.27 100.33 2,959,942 -0.48(-0.48%)
Dec 29, 2011 99.75 101.00 99.60 100.81 3,978,655 +1.23(+1.24%)
Dec 28, 2011 100.73 100.75 99.46 99.58 3,091,805 -0.97(-0.96%)
Dec 27, 2011 100.17 100.82 100.00 100.55 3,032,607 +0.40(+0.40%)
Dec 23, 2011 98.84 100.15 98.76 100.15 3,516,741 +0.95(+0.96%)
Dec 21, 2011 98.98 99.50 98.70 99.20 5,405,605 +0.38(+0.38%)
Dec 20, 2011 98.07 98.92 97.93 98.82 5,956,125 +1.58(+1.62%)
Dec 19, 2011 97.92 98.37 96.98 97.24 5,154,998 -0.25(-0.26%)
Dec 16, 2011 98.54 98.62 97.08 97.49 8,868,057 -0.65(-0.66%)
Dec 15, 2011 98.51 98.78 97.86 98.14 5,552,930 +0.53(+0.54%)
Dec 14, 2011 97.76 98.46 97.16 97.61 6,347,044 -0.39(-0.40%)
Dec 13, 2011 98.74 98.95 97.76 98.00 6,862,182 -0.48(-0.49%)
Dec 12, 2011 97.67 98.53 97.20 98.48 5,804,844 +0.45(+0.46%)
Dec 09, 2011 97.67 98.43 97.62 98.03 5,721,348 +1.11(+1.15%)
Dec 08, 2011 97.03 98.29 96.72 96.92 8,120,257 +0.47(+0.49%)
Dec 07, 2011 95.83 96.65 95.50 96.45 5,137,771 +0.44(+0.46%)
Dec 06, 2011 95.47 96.27 94.82 96.01 5,347,674 +0.66(+0.69%)
Dec 05, 2011 96.42 96.59 95.08 95.35 5,906,891 -0.35(-0.37%)
Dec 02, 2011 96.37 96.47 95.32 95.70 4,024,126 +0.20(+0.21%)
Dec 01, 2011 95.44 95.88 95.22 95.50 4,860,256 -0.02(-0.02%)
Nov 30, 2011 94.85 95.54 94.64 95.52 7,679,590 +2.06(+2.20%)
Nov 29, 2011 93.54 93.79 93.11 93.46 5,647,519 -0.30(-0.32%)
Nov 28, 2011 93.19 93.99 93.07 93.76 6,101,102 +1.66(+1.80%)
Nov 25, 2011 91.87 92.45 91.80 92.10 2,452,402 +0.23(+0.25%)
Nov 23, 2011 92.32 92.50 91.70 91.87 4,556,439 -0.78(-0.84%)
Nov 22, 2011 91.90 93.14 91.81 92.65 4,695,649 +0.37(+0.40%)
Nov 21, 2011 92.03 92.62 91.22 92.28 5,869,239 -0.46(-0.50%)
Nov 18, 2011 92.56 93.00 92.19 92.74 4,791,508 +0.45(+0.49%)
Nov 17, 2011 93.14 93.55 91.72 92.29 5,434,903 -0.86(-0.92%)
Nov 16, 2011 93.91 94.33 93.07 93.15 3,914,404 -1.32(-1.40%)
Nov 15, 2011 93.87 94.91 93.70 94.47 5,577,253 +0.41(+0.44%)
Nov 14, 2011 94.35 94.80 93.86 94.06 3,232,110 -0.70(-0.74%)
Nov 11, 2011 93.93 94.95 93.86 94.76 4,425,424 +1.50(+1.61%)
Nov 10, 2011 93.28 93.49 92.59 93.26 4,189,329 +0.61(+0.66%)
Nov 09, 2011 93.41 93.96 92.35 92.65 6,665,829 -1.95(-2.06%)
Nov 08, 2011 94.96 95.45 93.83 94.60 7,195,446 -0.02(-0.02%)
Nov 07, 2011 93.92 94.70 93.22 94.62 4,609,162 +0.81(+0.86%)
Nov 04, 2011 92.84 93.83 92.30 93.81 5,615,228 +0.81(+0.87%)
Nov 03, 2011 92.83 93.15 92.28 93.00 5,245,355 +0.47(+0.51%)
Nov 02, 2011 92.33 92.83 91.67 92.53 5,421,603 +0.62(+0.67%)
Nov 01, 2011 92.31 93.39 91.71 91.91 6,507,477 -0.94(-1.01%)
Oct 31, 2011 92.78 93.68 92.78 92.85 4,544,515 -0.44(-0.47%)
Oct 28, 2011 93.49 93.65 92.49 93.29 4,942,842 -0.22(-0.24%)
Oct 27, 2011 93.31 93.84 92.01 93.51 7,009,167 +1.73(+1.88%)
Oct 26, 2011 92.38 92.67 90.87 91.78 7,046,464 +0.01(+0.01%)
Oct 25, 2011 91.86 92.86 91.45 91.77 6,465,524 -0.24(-0.26%)
Oct 24, 2011 92.07 92.31 91.40 92.01 6,653,831 -0.31(-0.34%)
Oct 21, 2011 91.22 92.45 91.09 92.32 12,082,754 +3.31(+3.72%)
Oct 20, 2011 90.00 90.15 88.38 89.01 6,969,275 -0.61(-0.68%)
Oct 19, 2011 89.92 90.62 89.31 89.62 5,681,684 -0.02(-0.02%)
Oct 18, 2011 88.95 90.00 88.20 89.64 4,863,910 +0.98(+1.11%)
Oct 17, 2011 89.41 89.90 88.51 88.66 4,321,413 -1.28(-1.42%)
Oct 14, 2011 89.98 89.98 89.14 89.94 3,702,249 +0.63(+0.71%)
Oct 13, 2011 88.39 89.94 88.29 89.31 4,990,723 +0.95(+1.08%)
Oct 12, 2011 89.83 89.83 88.03 88.36 7,847,898 -0.98(-1.10%)
Oct 11, 2011 88.83 89.89 88.67 89.34 6,866,203 +0.83(+0.94%)
Oct 10, 2011 88.05 88.52 87.61 88.51 5,136,394 +1.31(+1.50%)
Oct 07, 2011 87.29 87.97 86.59 87.20 5,509,153 +0.09(+0.10%)
Oct 06, 2011 86.37 87.25 86.25 87.11 5,860,957 +1.28(+1.49%)
Oct 05, 2011 86.67 86.77 84.90 85.83 7,730,385 -0.65(-0.75%)
Oct 04, 2011 85.06 86.60 83.74 86.48 10,650,687 +0.46(+0.53%)
Oct 03, 2011 87.20 87.82 86.00 86.02 9,183,177 -1.80(-2.05%)
Sep 30, 2011 87.99 90.17 87.82 87.82 8,777,026 -0.96(-1.08%)
Sep 29, 2011 89.45 89.82 87.38 88.78 8,145,846 +0.75(+0.85%)
Sep 28, 2011 89.74 90.38 87.98 88.03 7,027,708 -1.71(-1.91%)
Sep 27, 2011 90.24 91.00 89.40 89.74 8,042,699 +0.40(+0.45%)
Sep 26, 2011 87.96 89.47 86.73 89.34 7,515,426 +1.97(+2.25%)
Sep 23, 2011 86.10 87.85 85.75 87.37 7,615,489 +1.38(+1.60%)
Sep 22, 2011 85.84 86.97 85.10 85.99 10,785,525 -1.53(-1.75%)
Sep 21, 2011 89.26 89.72 87.48 87.52 5,777,480 -1.79(-2.00%)
Sep 20, 2011 89.24 90.56 89.00 89.31 7,942,201 +0.50(+0.56%)
Sep 19, 2011 87.61 89.22 87.54 88.81 6,471,531 +0.52(+0.59%)
Sep 16, 2011 88.26 88.76 88.04 88.29 7,594,435 +0.22(+0.25%)
Sep 15, 2011 87.55 88.24 87.37 88.07 6,755,039 +1.32(+1.52%)
Sep 14, 2011 86.30 87.79 85.44 86.75 7,665,274 +0.63(+0.73%)
Sep 13, 2011 86.17 86.30 85.17 86.12 6,598,622 -0.07(-0.08%)
Sep 12, 2011 84.44 86.20 84.16 86.19 8,270,920 +1.16(+1.36%)
Sep 09, 2011 86.29 86.46 83.65 85.03 18,445,072 -3.58(-4.04%)
Sep 08, 2011 89.16 90.00 88.61 88.61 7,329,997 -0.68(-0.76%)
Sep 07, 2011 89.48 89.48 88.62 89.29 7,065,205 +0.47(+0.53%)
Sep 06, 2011 87.42 88.95 87.07 88.82 7,198,586 -0.27(-0.30%)
Sep 02, 2011 89.46 89.93 89.01 89.09 5,250,780 -0.98(-1.09%)
Sep 01, 2011 90.27 91.09 90.03 90.07 5,475,395 -0.34(-0.38%)
Aug 31, 2011 91.06 91.20 90.02 90.41 9,167,802 -0.37(-0.41%)
Aug 30, 2011 90.24 91.22 90.10 90.78 6,311,284 -0.01(-0.01%)
Aug 29, 2011 90.60 90.82 90.07 90.79 6,261,669 +0.86(+0.96%)
Aug 26, 2011 88.65 90.48 87.83 89.93 5,958,506 +1.22(+1.38%)
Aug 25, 2011 90.06 90.46 88.36 88.71 8,671,882 -1.42(-1.58%)
Aug 24, 2011 89.06 90.15 88.54 90.13 8,174,381 +0.60(+0.67%)
Aug 23, 2011 87.76 89.56 87.75 89.53 6,617,012 +1.77(+2.02%)
Aug 22, 2011 88.21 88.89 87.33 87.76 7,088,310 +0.53(+0.61%)
Aug 19, 2011 85.82 88.43 85.82 87.23 11,686,722 +1.62(+1.89%)
Aug 18, 2011 86.56 87.27 84.68 85.61 11,372,848 -1.89(-2.16%)
Aug 17, 2011 87.14 87.51 86.44 87.50 5,407,266 +0.83(+0.96%)
Aug 16, 2011 86.45 87.19 85.68 86.67 5,627,240 -0.15(-0.17%)
Aug 15, 2011 86.82 86.87 85.76 86.82 6,470,320 +0.32(+0.37%)
Aug 12, 2011 86.59 86.94 85.78 86.50 6,531,211 +0.22(+0.25%)
Aug 11, 2011 84.73 86.97 84.44 86.28 11,112,021 +2.20(+2.62%)
Aug 10, 2011 84.93 85.46 83.61 84.08 13,493,307 -1.88(-2.19%)
Aug 09, 2011 83.63 86.03 82.57 85.96 15,363,976 +3.85(+4.69%)
Aug 08, 2011 83.63 84.94 82.01 82.11 14,497,015 -2.97(-3.49%)
Aug 05, 2011 84.71 85.53 82.75 85.08 12,502,903 +0.80(+0.95%)
Aug 04, 2011 85.39 86.46 84.25 84.28 10,708,208 -1.26(-1.47%)
Aug 03, 2011 85.11 85.81 85.00 85.54 7,635,014 +0.48(+0.56%)
Aug 02, 2011 86.04 86.58 85.03 85.06 5,605,795 -1.33(-1.54%)
Aug 01, 2011 86.48 87.49 85.60 86.39 4,400,495 -0.09(-0.10%)
Jul 29, 2011 86.15 86.85 85.82 86.48 5,707,994 -0.30(-0.35%)
Jul 28, 2011 86.99 87.77 86.67 86.78 4,864,218 -0.31(-0.36%)
Jul 27, 2011 87.92 88.18 87.08 87.09 6,667,962 -0.93(-1.06%)
Jul 26, 2011 88.06 88.45 87.83 88.02 4,729,021 -0.10(-0.11%)
Jul 25, 2011 87.96 89.00 87.78 88.12 5,344,941 -0.44(-0.50%)
Jul 22, 2011 88.50 89.57 88.44 88.56 11,410,069 +2.02(+2.33%)
Jul 21, 2011 86.67 87.04 86.02 86.54 6,107,435 +0.27(+0.31%)
Jul 20, 2011 86.22 86.58 85.90 86.27 4,114,019 +0.06(+0.07%)
Jul 19, 2011 85.70 86.26 85.56 86.21 4,672,092 +0.81(+0.95%)
Jul 18, 2011 85.48 85.93 85.15 85.40 5,408,013 -0.08(-0.09%)
Jul 15, 2011 85.88 86.05 84.92 85.48 5,893,698 -0.33(-0.38%)
Jul 14, 2011 86.02 86.46 85.56 85.81 6,764,269 +0.85(+1.00%)
Jul 13, 2011 85.25 85.76 84.81 84.96 6,545,102 -0.03(-0.04%)
Jul 12, 2011 85.20 86.05 84.97 84.99 5,498,117 -0.36(-0.42%)
Jul 11, 2011 85.32 85.86 85.10 85.35 5,288,259 -0.25(-0.29%)
Jul 08, 2011 85.60 85.90 85.25 85.60 5,200,080 -0.46(-0.53%)
Jul 07, 2011 86.00 86.29 85.66 86.06 6,072,268 +0.20(+0.23%)
Jul 06, 2011 85.64 86.28 85.30 85.86 5,810,201 +0.22(+0.26%)
Jul 05, 2011 85.41 85.99 85.33 85.64 5,092,911 -0.01(-0.01%)
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.