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 (%)
Jul 31, 2003 14.37 14.68 14.33 14.56 14,626,084 +0.39(+2.72%)
Jul 30, 2003 13.90 14.25 13.88 14.18 11,462,624 +0.16(+1.13%)
Jul 29, 2003 13.77 14.18 13.35 14.02 16,983,708 +0.56(+4.19%)
Jul 28, 2003 13.47 13.54 13.26 13.46 7,255,053 -0.11(-0.84%)
Jul 25, 2003 13.34 13.60 13.17 13.57 6,285,522 +0.23(+1.71%)
Jul 24, 2003 13.51 13.70 13.33 13.34 5,863,959 -0.08(-0.61%)
Jul 23, 2003 13.43 13.53 13.25 13.42 5,895,560 +0.08(+0.62%)
Jul 22, 2003 13.17 13.45 13.16 13.34 6,436,892 +0.13(+1.01%)
Jul 21, 2003 13.54 13.54 13.17 13.21 9,517,557 -0.33(-2.43%)
Jul 18, 2003 13.23 13.61 13.18 13.54 11,651,284 +0.57(+4.39%)
Jul 17, 2003 13.29 13.33 12.91 12.97 8,159,170 -0.40(-2.98%)
Jul 16, 2003 13.35 13.40 13.10 13.37 15,937,543 +0.03(+0.19%)
Jul 15, 2003 14.05 14.05 13.21 13.34 21,630,064 -0.53(-3.83%)
Jul 14, 2003 14.46 14.51 13.83 13.87 22,320,080 -0.42(-2.92%)
Jul 11, 2003 14.09 14.46 14.02 14.29 7,985,994 +0.20(+1.44%)
Jul 10, 2003 14.46 14.46 14.00 14.09 8,289,367 -0.37(-2.58%)
Jul 09, 2003 14.40 14.58 14.21 14.46 12,162,279 +0.03(+0.22%)
Jul 08, 2003 14.41 14.53 14.35 14.43 11,342,539 -0.06(-0.44%)
Jul 07, 2003 14.30 14.71 14.22 14.49 10,315,651 +0.18(+1.24%)
Jul 03, 2003 14.24 14.56 14.18 14.32 6,873,466 -0.06(-0.44%)
Jul 02, 2003 13.80 14.42 13.73 14.38 10,330,029 +0.49(+3.55%)
Jul 01, 2003 13.80 13.97 13.55 13.89 9,779,533 -0.08(-0.54%)
Jun 30, 2003 14.16 14.25 13.86 13.96 9,083,669 -0.20(-1.39%)
Jun 27, 2003 14.14 14.52 14.03 14.16 8,653,574 -0.05(-0.36%)
Jun 26, 2003 14.05 14.21 13.89 14.21 6,845,815 +0.13(+0.94%)
Jun 25, 2003 14.27 14.30 13.99 14.08 8,849,029 -0.18(-1.29%)
Jun 24, 2003 14.24 14.39 14.11 14.26 10,412,825 +0.10(+0.72%)
Jun 23, 2003 13.93 14.20 13.78 14.16 10,465,915 +0.22(+1.59%)
Jun 20, 2003 13.88 13.97 13.64 13.94 15,304,882 +0.29(+2.13%)
Jun 19, 2003 13.71 13.92 13.45 13.64 12,483,982 -0.31(-2.22%)
Jun 18, 2003 14.05 14.05 13.89 13.96 6,931,771 -0.09(-0.68%)
Jun 17, 2003 14.05 14.13 13.87 14.05 11,059,706 +0.00(+0.00%)
Jun 16, 2003 13.56 14.05 13.55 14.05 9,467,627 +0.47(+3.45%)
Jun 13, 2003 13.61 13.77 13.49 13.58 5,866,803 -0.10(-0.74%)
Jun 12, 2003 13.70 13.80 13.40 13.68 8,387,174 -0.01(-0.09%)
Jun 11, 2003 13.70 13.89 13.43 13.70 12,815,165 -0.02(-0.14%)
Jun 10, 2003 13.18 13.72 12.97 13.71 16,120,989 +0.51(+3.83%)
Jun 09, 2003 13.02 13.25 12.91 13.21 13,845,371 -0.12(-0.90%)
Jun 06, 2003 12.63 13.50 12.59 13.33 32,887,910 +1.13(+9.23%)
Jun 05, 2003 12.02 12.27 11.90 12.20 10,058,257 +0.18(+1.53%)
Jun 04, 2003 12.11 12.17 11.99 12.02 7,848,844 -0.11(-0.94%)
Jun 03, 2003 11.96 12.14 11.85 12.13 7,045,378 +0.17(+1.43%)
Jun 02, 2003 11.97 12.28 11.85 11.96 12,085,014 +0.11(+0.91%)
May 30, 2003 11.61 11.92 11.59 11.85 9,677,934 +0.25(+2.13%)
May 29, 2003 11.49 11.78 11.49 11.61 7,201,805 +0.05(+0.44%)
May 28, 2003 11.33 11.68 11.30 11.56 14,709,828 +0.31(+2.76%)
May 27, 2003 11.27 11.40 11.14 11.25 10,354,046 -0.02(-0.17%)
May 23, 2003 11.08 11.30 11.01 11.27 10,589,161 +0.19(+1.71%)
May 22, 2003 11.06 11.27 10.97 11.08 17,177,740 +0.13(+1.16%)
May 21, 2003 11.06 11.08 10.70 10.95 35,425,348 +0.22(+2.06%)
May 20, 2003 11.49 11.71 10.49 10.73 43,002,576 -0.77(-6.66%)
May 19, 2003 11.66 11.66 11.46 11.49 6,204,938 -0.23(-1.94%)
May 16, 2003 11.83 11.85 11.67 11.72 6,929,558 -0.05(-0.43%)
May 15, 2003 11.71 11.90 11.67 11.77 13,192,012 +0.03(+0.22%)
May 14, 2003 11.64 11.75 11.42 11.75 8,322,075 +0.18(+1.59%)
May 13, 2003 11.58 11.66 11.39 11.56 14,163,439 -0.01(-0.11%)
May 12, 2003 11.13 11.58 11.04 11.58 13,571,545 +0.45(+4.04%)
May 09, 2003 11.08 11.14 10.99 11.13 9,565,433 +0.21(+1.91%)
May 08, 2003 10.79 11.00 10.71 10.92 9,485,481 -0.09(-0.81%)
May 07, 2003 11.16 11.28 10.92 11.01 11,732,026 -0.31(-2.74%)
May 06, 2003 11.09 11.41 11.07 11.32 12,948,997 +0.25(+2.23%)
May 05, 2003 11.19 11.19 10.92 11.07 7,905,568 -0.06(-0.57%)
May 02, 2003 10.90 11.19 10.80 11.13 7,363,762 +0.27(+2.51%)
May 01, 2003 10.79 10.89 10.58 10.86 8,648,202 +0.04(+0.35%)
Apr 30, 2003 10.83 10.93 10.68 10.82 16,331,454 -0.11(-1.04%)
Apr 29, 2003 10.90 11.01 10.79 10.94 15,169,944 +0.22(+2.07%)
Apr 28, 2003 10.41 10.73 10.22 10.71 23,980,104 +0.71(+7.08%)
Apr 25, 2003 10.08 10.13 9.993 10.01 6,639,299 -0.07(-0.69%)
Apr 24, 2003 10.000 10.13 9.962 10.08 6,043,455 +0.04(+0.44%)
Apr 23, 2003 10.16 10.16 10.02 10.03 8,800,837 -0.13(-1.25%)
Apr 22, 2003 10.03 10.18 10.000 10.16 9,529,091 +0.03(+0.25%)
Apr 21, 2003 10.16 10.25 10.000 10.13 7,077,769 +0.01(+0.06%)
Apr 17, 2003 9.968 10.13 9.506 10.13 7,363,762 +0.16(+1.59%)
Apr 16, 2003 9.981 10.03 9.829 9.968 9,259,689 -0.06(-0.63%)
Apr 15, 2003 9.968 10.06 9.886 10.03 8,058,045 +0.09(+0.96%)
Apr 14, 2003 9.930 10.06 9.778 9.936 9,216,237 -0.05(-0.51%)
Apr 11, 2003 9.993 10.09 9.860 9.987 7,130,701 -0.01(-0.13%)
Apr 10, 2003 9.905 10.000 9.696 10.000 9,857,588 +0.19(+1.94%)
Apr 09, 2003 10.08 10.08 9.727 9.810 14,080,485 -0.22(-2.15%)
Apr 08, 2003 10.09 10.16 9.886 10.02 23,371,776 +0.03(+0.25%)
Apr 07, 2003 9.430 10.04 9.335 10.000 31,960,726 +0.79(+8.59%)
Apr 04, 2003 8.955 9.208 8.955 9.208 10,948,785 +0.30(+3.34%)
Apr 03, 2003 9.133 9.139 8.784 8.911 9,782,061 -0.15(-1.68%)
Apr 02, 2003 8.924 9.177 8.924 9.063 12,030,027 +0.17(+1.92%)
Apr 01, 2003 9.240 9.259 8.867 8.892 10,513,001 -0.26(-2.84%)
Mar 31, 2003 9.208 9.259 9.063 9.151 9,466,046 -0.24(-2.56%)
Mar 28, 2003 9.177 9.620 9.082 9.392 13,390,784 +0.22(+2.34%)
Mar 27, 2003 8.955 9.291 8.936 9.177 11,077,087 +0.17(+1.90%)
Mar 26, 2003 9.019 9.101 8.911 9.006 7,163,409 +0.04(+0.49%)
Mar 25, 2003 8.879 9.050 8.734 8.962 6,306,063 +0.08(+0.93%)
Mar 24, 2003 9.063 9.114 8.822 8.879 7,309,091 -0.39(-4.23%)
Mar 21, 2003 9.120 9.322 8.987 9.272 10,217,844 +0.17(+1.88%)
Mar 20, 2003 9.221 9.221 8.841 9.101 7,785,009 -0.12(-1.30%)
Mar 19, 2003 9.000 9.291 8.936 9.221 11,233,830 +0.16(+1.82%)
Mar 18, 2003 8.797 9.114 8.702 9.057 16,046,252 +0.39(+4.45%)
Mar 17, 2003 8.569 8.677 8.379 8.671 13,099,893 +0.10(+1.18%)
Mar 14, 2003 8.101 8.569 8.076 8.569 21,642,862 +0.47(+5.78%)
Mar 13, 2003 7.974 8.126 7.924 8.101 16,073,429 +0.27(+3.39%)
Mar 12, 2003 7.879 7.943 7.671 7.835 13,549,740 -0.06(-0.72%)
Mar 11, 2003 7.860 8.038 7.860 7.892 8,037,662 -0.02(-0.24%)
Mar 10, 2003 8.069 8.107 7.854 7.911 8,125,830 -0.20(-2.50%)
Mar 07, 2003 7.886 8.164 7.873 8.114 11,352,967 +0.13(+1.67%)
Mar 06, 2003 7.924 8.133 7.917 7.981 10,324,025 -0.10(-1.25%)
Mar 05, 2003 8.208 8.259 8.069 8.082 7,632,374 -0.09(-1.08%)
Mar 04, 2003 8.234 8.291 8.171 8.171 5,874,545 -0.18(-2.12%)
Mar 03, 2003 8.765 8.765 8.348 8.348 7,605,197 -0.27(-3.09%)
Feb 28, 2003 8.449 8.664 8.398 8.614 14,254,135 +0.23(+2.72%)
Feb 27, 2003 8.145 8.392 8.101 8.386 11,562,326 +0.28(+3.43%)
Feb 26, 2003 8.259 8.335 8.082 8.107 9,126,963 -0.22(-2.59%)
Feb 25, 2003 8.417 8.417 8.183 8.322 10,549,817 -0.08(-0.90%)
Feb 24, 2003 8.607 8.614 8.329 8.398 6,369,107 -0.20(-2.28%)
Feb 21, 2003 8.392 8.664 8.367 8.595 6,259,292 +0.13(+1.49%)
Feb 20, 2003 8.702 8.702 8.417 8.468 5,824,615 -0.08(-0.89%)
Feb 19, 2003 8.538 8.620 8.487 8.544 7,285,390 +0.03(+0.37%)
Feb 18, 2003 8.405 8.557 8.392 8.512 8,782,034 -0.11(-1.25%)
Feb 14, 2003 8.430 8.633 8.329 8.620 11,406,531 +0.03(+0.37%)
Feb 13, 2003 8.639 8.683 8.487 8.588 9,326,684 -0.16(-1.88%)
Feb 12, 2003 8.740 8.892 8.652 8.753 9,176,419 -0.04(-0.50%)
Feb 11, 2003 8.746 8.974 8.740 8.797 10,914,023 +0.13(+1.46%)
Feb 10, 2003 8.633 8.708 8.582 8.671 7,295,661 +0.09(+1.11%)
Feb 07, 2003 8.721 8.841 8.531 8.576 8,641,882 -0.08(-0.95%)
Feb 06, 2003 8.835 8.936 8.658 8.658 8,888,057 -0.24(-2.70%)
Feb 05, 2003 9.050 9.164 8.892 8.898 7,525,087 -0.15(-1.68%)
Feb 04, 2003 9.038 9.107 8.892 9.050 10,756,016 -0.14(-1.52%)
Feb 03, 2003 8.905 9.253 8.905 9.189 10,582,209 +0.18(+1.97%)
Jan 31, 2003 9.019 9.107 8.803 9.012 14,022,023 -0.14(-1.52%)
Jan 30, 2003 9.145 9.215 8.987 9.151 11,148,348 +0.05(+0.56%)
Jan 29, 2003 9.291 9.291 9.019 9.101 10,988,287 -0.18(-1.98%)
Jan 28, 2003 9.303 9.354 9.177 9.284 9,870,703 -0.02(-0.20%)
Jan 27, 2003 9.265 9.487 9.265 9.303 9,555,794 -0.13(-1.34%)
Jan 24, 2003 9.670 9.689 9.354 9.430 14,473,607 -0.06(-0.67%)
Jan 23, 2003 9.449 9.670 9.272 9.493 23,580,188 -0.23(-2.34%)
Jan 22, 2003 9.702 10.09 9.620 9.721 11,568,489 +0.01(+0.13%)
Jan 21, 2003 9.886 9.905 9.689 9.708 10,375,851 -0.07(-0.71%)
Jan 17, 2003 10.03 10.04 9.626 9.778 22,203,630 -0.25(-2.52%)
Jan 16, 2003 10.58 10.69 9.905 10.03 27,126,182 -0.53(-5.03%)
Jan 15, 2003 10.58 10.66 10.40 10.56 10,115,140 -0.17(-1.59%)
Jan 14, 2003 10.85 10.91 10.66 10.73 11,740,400 -0.23(-2.14%)
Jan 13, 2003 10.98 11.00 10.79 10.97 8,763,231 +0.06(+0.52%)
Jan 10, 2003 10.59 10.92 10.54 10.91 12,209,049 +0.23(+2.19%)
Jan 09, 2003 10.63 10.82 10.60 10.68 13,072,400 +0.02(+0.18%)
Jan 08, 2003 10.46 10.71 10.42 10.66 8,984,283 +0.11(+1.02%)
Jan 07, 2003 10.54 10.56 10.35 10.55 7,825,143 +0.01(+0.12%)
Jan 06, 2003 10.28 10.55 10.23 10.54 11,551,740 +0.34(+3.29%)
Jan 03, 2003 10.44 10.47 10.15 10.20 9,029,789 -0.27(-2.60%)
Jan 02, 2003 10.23 10.50 10.09 10.47 13,128,019 +0.30(+2.92%)
Dec 31, 2002 9.936 10.18 9.879 10.18 12,193,565 +0.21(+2.10%)
Dec 30, 2002 9.892 9.968 9.746 9.968 11,356,917 +0.16(+1.61%)
Dec 27, 2002 9.803 9.917 9.791 9.810 9,582,340 -0.05(-0.51%)
Dec 26, 2002 9.810 9.911 9.784 9.860 9,151,612 +0.06(+0.65%)
Dec 24, 2002 9.727 9.854 9.696 9.797 6,102,075 -0.04(-0.45%)
Dec 23, 2002 9.620 9.841 9.601 9.841 17,954,504 -0.13(-1.27%)
Dec 20, 2002 9.810 10.04 9.791 9.968 30,703,304 +0.07(+0.70%)
Dec 19, 2002 9.955 10.06 9.816 9.898 17,679,570 -0.20(-2.00%)
Dec 18, 2002 9.949 10.18 9.936 10.10 20,977,810 -0.02(-0.19%)
Dec 17, 2002 10.47 10.56 9.860 10.12 55,831,644 -0.88(-8.00%)
Dec 16, 2002 11.08 11.11 10.85 11.00 10,006,115 +0.03(+0.23%)
Dec 13, 2002 10.86 11.20 10.84 10.97 8,652,942 -0.04(-0.35%)
Dec 12, 2002 10.89 11.09 10.89 11.01 9,131,387 +0.13(+1.16%)
Dec 11, 2002 10.82 10.97 10.71 10.89 10,327,817 -0.09(-0.86%)
Dec 10, 2002 11.02 11.06 10.87 10.98 9,869,913 -0.03(-0.29%)
Dec 09, 2002 11.30 11.37 10.87 11.01 14,928,035 -0.36(-3.17%)
Dec 06, 2002 11.60 11.72 11.32 11.37 13,261,851 -0.51(-4.31%)
Dec 05, 2002 11.50 12.13 11.25 11.89 22,308,546 +0.26(+2.23%)
Dec 04, 2002 11.40 11.80 11.14 11.63 11,232,092 +0.08(+0.71%)
Dec 03, 2002 11.83 11.84 11.48 11.54 7,178,262 -0.32(-2.67%)
Dec 02, 2002 11.79 11.93 11.67 11.86 8,090,121 +0.15(+1.30%)
Nov 29, 2002 11.63 11.80 11.54 11.71 3,617,098 +0.00(+0.00%)
Nov 27, 2002 11.51 11.80 11.49 11.71 6,470,074 +0.18(+1.54%)
Nov 26, 2002 11.37 11.64 11.35 11.53 6,716,091 -0.01(-0.06%)
Nov 25, 2002 11.70 11.82 11.41 11.54 9,905,780 -0.26(-2.20%)
Nov 22, 2002 11.73 12.06 11.72 11.80 9,107,844 -0.04(-0.32%)
Nov 21, 2002 11.42 11.94 11.42 11.83 8,496,199 +0.41(+3.60%)
Nov 20, 2002 11.25 11.52 11.23 11.42 6,331,660 +0.13(+1.18%)
Nov 19, 2002 11.20 11.40 11.10 11.29 8,129,938 +0.06(+0.51%)
Nov 18, 2002 11.09 11.33 11.00 11.23 13,150,614 +0.23(+2.13%)
Nov 15, 2002 10.95 11.07 10.82 11.00 10,367,477 +0.05(+0.46%)
Nov 14, 2002 10.85 11.00 10.73 10.95 9,532,725 +0.10(+0.88%)
Nov 13, 2002 10.54 10.87 10.46 10.85 12,705,508 +0.04(+0.35%)
Nov 12, 2002 10.76 10.92 10.28 10.82 17,011,358 +0.00(+0.00%)
Nov 11, 2002 10.98 11.06 10.81 10.82 11,071,398 -0.44(-3.93%)
Nov 08, 2002 11.08 11.33 10.44 11.26 31,507,718 -0.96(-7.87%)
Nov 07, 2002 12.02 12.47 11.90 12.22 12,393,128 +0.16(+1.31%)
Nov 06, 2002 11.92 12.16 11.83 12.06 12,052,622 +0.08(+0.69%)
Nov 05, 2002 11.71 11.98 11.64 11.98 9,108,634 +0.32(+2.71%)
Nov 04, 2002 11.59 11.87 11.52 11.66 11,610,045 +0.19(+1.65%)
Nov 01, 2002 11.40 11.63 11.38 11.47 6,846,763 +0.01(+0.11%)
Oct 31, 2002 11.46 11.64 11.33 11.46 8,523,060 -0.06(-0.49%)
Oct 30, 2002 11.62 11.63 11.30 11.52 7,518,925 -0.14(-1.19%)
Oct 29, 2002 11.50 11.74 11.33 11.66 5,998,423 +0.06(+0.55%)
Oct 28, 2002 11.91 11.92 11.55 11.59 6,112,504 -0.11(-0.97%)
Oct 25, 2002 11.66 11.86 11.57 11.71 8,101,655 -0.13(-1.12%)
Oct 24, 2002 12.20 12.22 11.75 11.84 7,210,495 -0.34(-2.81%)
Oct 23, 2002 11.80 12.26 11.72 12.18 10,187,665 +0.19(+1.58%)
Oct 22, 2002 11.99 12.63 11.81 11.99 26,761,660 +0.41(+3.55%)
Oct 21, 2002 11.13 11.68 11.07 11.58 11,024,944 +0.52(+4.69%)
Oct 18, 2002 11.06 11.16 10.92 11.06 8,297,742 -0.22(-1.96%)
Oct 17, 2002 11.13 11.28 10.82 11.28 10,503,995 +0.21(+1.89%)
Oct 16, 2002 11.11 11.25 10.96 11.08 7,819,138 -0.35(-3.10%)
Oct 15, 2002 11.49 11.74 11.13 11.43 12,434,842 +0.06(+0.50%)
Oct 14, 2002 11.28 11.39 11.17 11.37 5,241,885 +0.00(+0.00%)
Oct 11, 2002 11.02 11.55 10.92 11.37 10,768,183 +0.51(+4.66%)
Oct 10, 2002 10.27 10.96 9.968 10.87 18,780,090 +0.39(+3.68%)
Oct 09, 2002 10.98 11.11 10.38 10.48 12,246,181 -0.63(-5.69%)
Oct 08, 2002 11.08 11.30 10.89 11.11 8,114,138 +0.07(+0.63%)
Oct 07, 2002 10.92 11.20 10.89 11.04 8,524,482 -0.03(-0.29%)
Oct 04, 2002 11.36 11.42 10.92 11.08 8,253,500 -0.18(-1.63%)
Oct 03, 2002 11.48 11.68 11.23 11.26 8,015,225 -0.25(-2.20%)
Oct 02, 2002 11.42 11.95 11.39 11.51 11,530,251 -0.06(-0.49%)
Oct 01, 2002 11.29 11.70 11.16 11.57 11,338,430 +0.39(+3.51%)
Sep 30, 2002 11.33 11.41 11.02 11.18 16,002,484 -0.45(-3.87%)
Sep 27, 2002 11.56 11.93 11.52 11.63 17,961,930 -0.05(-0.43%)
Sep 26, 2002 11.44 11.77 11.42 11.68 11,796,809 +0.22(+1.93%)
Sep 25, 2002 11.39 11.64 11.30 11.46 14,174,184 +0.13(+1.12%)
Sep 24, 2002 11.37 11.44 11.20 11.33 14,287,475 -0.16(-1.43%)
Sep 23, 2002 11.30 11.65 11.27 11.49 14,685,811 +0.13(+1.17%)
Sep 20, 2002 11.39 11.54 11.27 11.36 20,542,818 +0.06(+0.56%)
Sep 19, 2002 11.27 11.64 11.27 11.30 23,652,238 -0.20(-1.71%)
Sep 18, 2002 11.77 11.83 11.33 11.49 30,944,424 -0.47(-3.97%)
Sep 17, 2002 13.42 13.42 11.96 11.97 38,181,780 -1.76(-12.82%)
Sep 16, 2002 13.42 13.89 13.26 13.73 13,934,803 +0.73(+5.65%)
Sep 13, 2002 12.72 13.09 12.66 12.99 13,125,649 +0.14(+1.08%)
Sep 12, 2002 13.11 13.11 12.59 12.85 25,211,768 -0.65(-4.83%)
Sep 11, 2002 13.58 13.66 13.47 13.51 7,615,309 +0.03(+0.19%)
Sep 10, 2002 13.66 13.80 13.19 13.48 9,561,957 -0.09(-0.70%)
Sep 09, 2002 13.26 13.73 13.23 13.58 11,377,458 +0.06(+0.42%)
Sep 06, 2002 13.89 14.05 13.27 13.52 13,557,482 -0.39(-2.78%)
Sep 05, 2002 13.83 14.04 13.17 13.90 15,934,541 -0.17(-1.21%)
Sep 04, 2002 14.57 14.58 13.92 14.08 10,931,088 -0.50(-3.43%)
Sep 03, 2002 14.92 14.93 14.51 14.58 6,270,827 -0.46(-3.07%)
Aug 30, 2002 15.08 15.25 14.92 15.04 3,799,438 -0.03(-0.21%)
Aug 29, 2002 14.92 15.26 14.72 15.07 5,869,647 +0.15(+1.02%)
Aug 28, 2002 14.89 15.23 14.85 14.92 7,906,516 -0.18(-1.17%)
Aug 27, 2002 15.19 15.32 14.94 15.09 5,788,747 -0.07(-0.46%)
Aug 26, 2002 15.41 15.43 14.78 15.16 5,015,935 -0.12(-0.79%)
Aug 23, 2002 15.28 15.58 15.19 15.28 4,476,498 -0.16(-1.02%)
Aug 22, 2002 15.62 15.63 15.17 15.44 5,063,811 -0.08(-0.49%)
Aug 21, 2002 15.51 15.67 15.35 15.52 7,996,106 +0.09(+0.62%)
Aug 20, 2002 15.58 15.58 15.22 15.42 9,531,777 -0.15(-0.98%)
Aug 19, 2002 15.00 15.63 14.90 15.58 7,580,074 +0.51(+3.40%)
Aug 16, 2002 15.41 15.41 15.01 15.06 8,737,318 -0.23(-1.49%)
Aug 15, 2002 14.63 15.29 14.56 15.29 8,385,120 +0.73(+5.04%)
Aug 14, 2002 14.22 14.71 14.12 14.56 8,512,948 +0.22(+1.50%)
Aug 13, 2002 14.51 14.70 14.28 14.34 8,217,790 -0.16(-1.13%)
Aug 12, 2002 14.33 14.74 14.09 14.51 8,958,844 +0.10(+0.70%)
Aug 09, 2002 13.94 14.48 13.92 14.40 10,855,087 +0.16(+1.16%)
Aug 08, 2002 14.87 15.00 13.97 14.24 18,470,238 -0.54(-3.68%)
Aug 07, 2002 14.83 14.96 14.39 14.78 9,591,662 +0.24(+1.65%)
Aug 06, 2002 15.09 15.26 14.53 14.54 8,463,017 -0.54(-3.61%)
Aug 05, 2002 14.92 15.31 14.92 15.09 6,131,623 +0.03(+0.17%)
Aug 02, 2002 15.26 15.40 14.77 15.06 6,670,427 -0.34(-2.22%)
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.