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, 2008 41.25 41.75 40.71 40.99 2,917,998 -0.32(-0.77%)
Apr 29, 2008 38.76 41.68 38.75 41.31 3,634,573 +0.92(+2.28%)
Apr 28, 2008 40.27 40.82 39.90 40.39 2,225,981 +0.35(+0.87%)
Apr 25, 2008 39.77 40.08 39.52 40.04 2,177,664 +0.69(+1.75%)
Apr 24, 2008 39.38 39.82 38.80 39.35 1,904,265 -0.07(-0.18%)
Apr 23, 2008 39.41 40.66 38.90 39.42 3,018,673 +1.25(+3.27%)
Apr 22, 2008 38.53 38.85 38.17 38.17 1,892,587 -0.59(-1.52%)
Apr 21, 2008 38.48 38.82 38.38 38.76 1,338,654 +0.03(+0.08%)
Apr 18, 2008 38.36 38.89 38.15 38.73 2,199,216 +0.62(+1.63%)
Apr 17, 2008 38.01 38.28 37.43 38.11 1,712,645 +0.06(+0.16%)
Apr 16, 2008 37.15 38.10 36.17 38.05 1,930,772 +1.15(+3.12%)
Apr 15, 2008 37.00 37.00 36.50 36.90 1,479,675 +0.06(+0.16%)
Apr 14, 2008 36.52 36.94 36.18 36.84 1,710,937 +0.38(+1.04%)
Apr 11, 2008 36.99 37.48 36.33 36.46 2,167,069 -0.91(-2.44%)
Apr 10, 2008 37.50 37.88 37.07 37.37 2,084,107 -0.24(-0.64%)
Apr 09, 2008 38.37 38.64 37.48 37.61 1,961,469 -0.92(-2.39%)
Apr 08, 2008 38.79 39.00 38.32 38.53 1,337,600 -0.46(-1.18%)
Apr 07, 2008 38.89 39.17 38.61 38.99 1,860,070 +0.22(+0.57%)
Apr 04, 2008 38.67 38.96 38.10 38.77 1,917,523 +0.30(+0.78%)
Apr 03, 2008 38.82 39.25 38.22 38.47 1,767,200 -0.76(-1.94%)
Apr 02, 2008 38.89 39.63 38.67 39.23 1,664,624 +0.56(+1.45%)
Apr 01, 2008 37.13 38.80 36.91 38.67 2,952,456 +1.72(+4.65%)
Mar 31, 2008 36.85 37.56 36.35 36.95 3,656,554 -0.40(-1.07%)
Mar 28, 2008 38.18 38.94 37.21 37.35 2,286,105 -0.40(-1.06%)
Mar 27, 2008 38.63 38.74 37.73 37.75 2,117,560 -0.62(-1.62%)
Mar 26, 2008 38.40 38.40 37.38 38.37 2,960,312 -0.33(-0.85%)
Mar 25, 2008 38.64 39.03 37.82 38.70 2,611,109 -0.07(-0.18%)
Mar 24, 2008 37.80 38.97 37.14 38.77 2,783,291 +1.38(+3.69%)
Mar 21, 2008 36.59 37.39 35.93 37.39 3,473,716 +0.00(+0.00%)
Mar 20, 2008 36.59 37.39 35.93 37.39 3,473,716 +1.46(+4.06%)
Mar 19, 2008 36.99 37.44 35.93 35.93 3,207,166 -0.95(-2.58%)
Mar 18, 2008 35.94 36.91 35.18 36.88 3,150,485 +1.68(+4.77%)
Mar 17, 2008 34.69 35.72 33.91 35.20 4,285,726 -0.40(-1.12%)
Mar 14, 2008 36.91 36.93 35.16 35.60 5,701,200 -1.30(-3.52%)
Mar 13, 2008 36.50 37.06 36.01 36.90 4,185,921 -0.18(-0.49%)
Mar 12, 2008 36.47 37.86 36.47 37.08 3,408,935 -0.22(-0.59%)
Mar 11, 2008 38.77 39.00 36.32 37.30 8,780,092 -0.69(-1.82%)
Mar 10, 2008 38.86 39.21 37.94 37.99 1,925,596 -0.90(-2.31%)
Mar 07, 2008 38.51 39.64 38.28 38.89 2,858,575 +0.14(+0.36%)
Mar 06, 2008 40.24 40.59 38.58 38.75 3,165,872 -1.64(-4.06%)
Mar 05, 2008 40.49 40.91 39.69 40.39 1,306,941 -0.07(-0.17%)
Mar 04, 2008 40.47 41.04 39.83 40.46 2,246,812 -0.25(-0.61%)
Mar 03, 2008 40.95 41.07 40.12 40.71 1,524,915 -0.22(-0.54%)
Feb 29, 2008 41.57 41.83 40.86 40.93 1,959,645 -1.11(-2.64%)
Feb 28, 2008 43.05 43.35 41.84 42.04 1,936,515 -1.42(-3.27%)
Feb 27, 2008 43.36 43.70 42.83 43.46 1,616,831 -0.24(-0.55%)
Feb 26, 2008 41.70 44.08 41.70 43.70 2,736,177 +1.91(+4.57%)
Feb 25, 2008 41.00 41.92 40.09 41.79 3,015,727 +0.68(+1.65%)
Feb 22, 2008 41.53 41.96 40.56 41.11 2,693,853 -0.58(-1.39%)
Feb 21, 2008 42.08 42.82 41.51 41.69 2,755,846 -0.31(-0.74%)
Feb 20, 2008 40.89 42.04 40.29 42.00 2,519,533 +1.01(+2.46%)
Feb 19, 2008 41.40 41.83 40.38 40.99 2,044,092 +0.05(+0.12%)
Feb 18, 2008 41.72 41.72 40.82 40.94 0 +0.00(+0.00%)
Feb 15, 2008 41.72 41.72 40.82 40.94 1,781,270 -0.91(-2.17%)
Feb 14, 2008 42.11 42.45 41.64 41.85 1,859,774 -0.16(-0.38%)
Feb 13, 2008 42.13 42.54 41.49 42.01 2,209,583 +0.41(+0.99%)
Feb 12, 2008 41.31 42.34 40.81 41.60 1,999,638 +0.46(+1.12%)
Feb 11, 2008 40.68 41.32 40.03 41.14 1,746,117 +0.48(+1.18%)
Feb 08, 2008 42.66 43.55 39.79 40.66 3,739,451 -2.35(-5.46%)
Feb 07, 2008 41.17 43.92 41.17 43.01 4,752,086 +1.53(+3.69%)
Feb 06, 2008 42.50 42.94 41.39 41.48 2,002,314 -1.46(-3.40%)
Feb 05, 2008 42.61 43.34 42.60 42.94 2,002,145 -0.64(-1.47%)
Feb 04, 2008 43.41 44.30 42.83 43.58 1,742,614 -0.48(-1.09%)
Feb 01, 2008 42.86 44.20 42.86 44.06 2,575,715 +1.30(+3.04%)
Jan 31, 2008 41.75 43.20 41.43 42.76 2,496,244 +0.43(+1.02%)
Jan 30, 2008 41.55 43.53 41.50 42.33 3,401,615 +0.67(+1.61%)
Jan 29, 2008 42.14 42.14 40.74 41.66 2,808,720 -0.18(-0.43%)
Jan 28, 2008 41.97 43.22 40.96 41.84 2,478,250 -0.16(-0.38%)
Jan 25, 2008 43.20 43.54 41.42 42.00 4,727,060 -0.70(-1.64%)
Jan 24, 2008 39.24 44.76 39.24 42.70 5,381,990 +2.99(+7.53%)
Jan 23, 2008 36.93 39.86 36.93 39.71 4,107,449 +0.79(+2.03%)
Jan 22, 2008 37.00 39.44 36.93 38.92 3,577,495 +0.34(+0.88%)
Jan 21, 2008 39.80 39.93 37.67 38.58 0 +0.00(+0.00%)
Jan 18, 2008 39.80 39.93 37.67 38.58 6,768,788 -1.06(-2.67%)
Jan 17, 2008 40.32 41.30 39.56 39.64 4,389,734 -0.63(-1.56%)
Jan 16, 2008 41.80 41.97 40.16 40.27 5,099,240 -1.56(-3.73%)
Jan 15, 2008 42.50 42.68 41.72 41.83 2,437,815 -1.12(-2.61%)
Jan 14, 2008 42.76 43.34 42.48 42.95 1,850,028 +0.24(+0.56%)
Jan 11, 2008 42.18 43.13 41.78 42.71 2,063,150 +0.22(+0.52%)
Jan 10, 2008 42.13 43.09 41.04 42.49 2,958,635 +0.13(+0.31%)
Jan 09, 2008 40.00 42.36 40.00 42.36 2,889,465 +1.84(+4.54%)
Jan 08, 2008 42.40 42.40 40.49 40.52 2,586,147 -1.86(-4.39%)
Jan 07, 2008 40.98 42.64 40.94 42.38 3,151,279 +1.57(+3.85%)
Jan 04, 2008 41.70 42.00 40.47 40.81 2,894,461 -1.16(-2.76%)
Jan 03, 2008 42.60 42.65 41.90 41.97 2,482,040 -0.75(-1.76%)
Jan 02, 2008 43.87 43.97 42.64 42.72 2,343,400 -1.09(-2.49%)
Jan 01, 2008 43.80 44.07 43.46 43.81 0 +0.00(+0.00%)
Dec 31, 2007 43.80 44.07 43.46 43.81 1,471,119 -0.05(-0.11%)
Dec 28, 2007 44.67 44.96 43.67 43.86 1,428,986 -0.55(-1.24%)
Dec 27, 2007 44.96 45.85 44.38 44.41 2,162,941 -0.97(-2.14%)
Dec 26, 2007 45.24 45.47 44.51 45.38 1,584,091 +0.29(+0.64%)
Dec 24, 2007 44.72 45.51 44.66 45.09 535,535 +0.19(+0.42%)
Dec 21, 2007 44.64 45.93 44.21 44.90 3,080,801 +0.73(+1.65%)
Dec 20, 2007 45.09 45.09 43.83 44.17 3,599,254 -0.55(-1.23%)
Dec 19, 2007 45.90 45.90 44.72 44.72 2,241,365 -0.80(-1.76%)
Dec 18, 2007 44.99 45.78 44.53 45.52 3,500,433 +0.88(+1.97%)
Dec 17, 2007 45.31 45.39 44.30 44.64 3,438,328 -0.78(-1.72%)
Dec 14, 2007 45.57 45.91 45.18 45.42 2,634,633 -0.05(-0.11%)
Dec 13, 2007 45.01 46.09 44.60 45.47 2,674,771 +0.16(+0.35%)
Dec 12, 2007 46.90 46.91 44.85 45.31 3,088,406 -0.48(-1.05%)
Dec 11, 2007 46.58 46.96 45.75 45.79 2,089,460 -0.81(-1.74%)
Dec 10, 2007 46.28 47.08 45.68 46.60 2,352,000 +0.36(+0.78%)
Dec 07, 2007 46.17 47.03 46.13 46.24 1,641,805 +0.25(+0.54%)
Dec 06, 2007 46.07 46.31 45.55 45.99 1,999,100 -0.28(-0.61%)
Dec 05, 2007 45.80 46.27 45.28 46.27 1,819,337 +0.98(+2.16%)
Dec 04, 2007 46.12 46.22 45.02 45.29 3,933,392 -1.01(-2.18%)
Dec 03, 2007 49.00 49.04 46.30 46.30 3,253,179 -2.78(-5.66%)
Nov 30, 2007 48.08 49.13 47.40 49.08 3,107,736 +1.47(+3.09%)
Nov 29, 2007 47.52 47.88 46.88 47.61 2,139,058 -0.03(-0.06%)
Nov 28, 2007 46.05 47.85 45.56 47.64 2,973,906 +2.03(+4.45%)
Nov 27, 2007 45.21 45.94 44.80 45.61 2,943,290 +0.54(+1.20%)
Nov 26, 2007 46.27 46.73 45.07 45.07 1,994,140 -1.11(-2.40%)
Nov 23, 2007 46.03 46.18 44.96 46.18 1,448,011 +0.53(+1.16%)
Nov 21, 2007 46.01 46.28 45.14 45.65 3,161,902 -0.84(-1.81%)
Nov 20, 2007 46.38 47.30 45.80 46.49 3,710,869 +0.09(+0.19%)
Nov 19, 2007 46.73 46.93 45.99 46.40 3,128,914 -0.53(-1.13%)
Nov 16, 2007 46.33 46.93 45.47 46.93 2,938,195 +0.86(+1.87%)
Nov 15, 2007 47.48 47.48 45.96 46.07 3,710,562 -1.54(-3.23%)
Nov 14, 2007 48.80 48.80 47.58 47.61 2,716,823 -0.80(-1.65%)
Nov 13, 2007 47.29 48.41 46.93 48.41 2,180,642 +1.42(+3.02%)
Nov 12, 2007 46.88 47.85 46.34 46.99 2,495,185 +0.12(+0.26%)
Nov 09, 2007 45.44 47.42 45.09 46.87 3,935,001 +0.73(+1.58%)
Nov 08, 2007 45.93 46.33 45.01 46.14 4,243,809 +0.93(+2.06%)
Nov 07, 2007 46.75 46.75 45.18 45.21 4,312,809 -1.79(-3.81%)
Nov 06, 2007 47.69 47.71 46.57 47.00 3,872,562 -0.65(-1.36%)
Nov 05, 2007 45.92 47.73 45.76 47.65 3,616,577 +1.21(+2.61%)
Nov 02, 2007 48.16 48.16 45.83 46.44 5,711,008 -0.94(-1.98%)
Nov 01, 2007 49.72 49.87 47.36 47.38 3,474,200 -2.66(-5.32%)
Oct 31, 2007 52.59 52.59 48.80 50.04 2,377,300 -0.19(-0.38%)
Oct 30, 2007 49.75 51.00 49.75 50.23 2,912,100 +0.55(+1.11%)
Oct 29, 2007 49.75 49.87 48.25 49.68 2,766,000 -0.07(-0.14%)
Oct 26, 2007 49.70 50.06 47.25 49.75 5,774,800 +0.50(+1.02%)
Oct 25, 2007 50.16 50.27 49.22 49.25 2,970,100 -0.72(-1.44%)
Oct 24, 2007 48.63 51.58 48.63 49.97 3,411,300 -0.06(-0.12%)
Oct 23, 2007 51.04 51.05 49.35 50.03 3,088,700 -0.62(-1.22%)
Oct 22, 2007 49.99 51.13 49.91 50.65 1,947,300 +0.48(+0.96%)
Oct 19, 2007 50.91 51.12 49.88 50.17 3,288,100 -1.25(-2.43%)
Oct 18, 2007 50.75 52.54 50.50 51.42 2,753,500 +0.50(+0.98%)
Oct 17, 2007 52.14 52.18 49.97 50.92 2,206,155 -0.72(-1.39%)
Oct 16, 2007 51.73 52.07 51.15 51.64 1,395,300 -0.14(-0.27%)
Oct 15, 2007 53.00 53.05 51.60 51.78 2,258,122 -0.99(-1.88%)
Oct 12, 2007 52.90 53.33 52.52 52.77 1,602,209 -0.13(-0.25%)
Oct 11, 2007 53.71 53.87 52.50 52.90 2,706,800 -0.71(-1.32%)
Oct 10, 2007 53.97 54.25 53.41 53.61 1,575,800 -0.41(-0.76%)
Oct 09, 2007 54.29 54.37 52.57 54.02 3,470,010 -0.37(-0.68%)
Oct 08, 2007 54.14 55.14 54.11 54.39 2,201,900 +0.33(+0.61%)
Oct 05, 2007 53.37 54.29 52.58 54.06 1,879,910 +1.07(+2.02%)
Oct 04, 2007 53.60 54.13 52.29 52.99 2,504,300 -0.59(-1.10%)
Oct 03, 2007 51.76 54.03 51.18 53.58 3,343,100 +1.77(+3.42%)
Oct 02, 2007 51.88 52.36 51.54 51.81 2,680,400 -0.20(-0.38%)
Oct 01, 2007 51.01 52.14 50.63 52.01 2,916,100 +1.10(+2.16%)
Sep 28, 2007 52.32 52.39 50.85 50.91 3,949,900 -1.18(-2.27%)
Sep 27, 2007 50.25 53.58 50.12 52.09 5,074,500 +2.36(+4.75%)
Sep 26, 2007 47.94 50.38 47.50 49.73 3,924,500 +1.79(+3.73%)
Sep 25, 2007 48.90 48.98 47.86 47.94 5,475,100 -1.42(-2.88%)
Sep 24, 2007 51.01 51.19 49.14 49.36 4,561,690 -1.42(-2.80%)
Sep 21, 2007 50.74 50.93 50.02 50.78 4,594,300 +0.27(+0.53%)
Sep 20, 2007 51.19 51.88 50.46 50.51 2,239,400 -0.68(-1.33%)
Sep 19, 2007 52.50 52.95 50.88 51.19 4,523,000 -0.91(-1.75%)
Sep 18, 2007 47.85 52.43 47.43 52.10 6,254,500 +4.29(+8.97%)
Sep 17, 2007 48.90 48.92 47.51 47.81 4,462,000 -1.44(-2.92%)
Sep 14, 2007 49.55 49.69 48.96 49.25 2,438,700 -0.64(-1.28%)
Sep 13, 2007 50.55 50.63 49.73 49.89 3,337,400 -0.24(-0.48%)
Sep 12, 2007 49.46 50.13 48.99 50.13 2,483,600 +0.46(+0.93%)
Sep 11, 2007 49.05 49.69 48.84 49.67 2,389,900 +0.66(+1.35%)
Sep 10, 2007 49.27 49.50 48.80 49.01 3,705,100 -0.26(-0.53%)
Sep 07, 2007 49.36 49.72 48.82 49.27 3,238,000 -0.50(-1.00%)
Sep 06, 2007 50.14 50.54 49.51 49.77 3,640,300 -0.38(-0.76%)
Sep 05, 2007 50.81 50.85 49.78 50.15 4,379,600 -0.76(-1.49%)
Sep 04, 2007 50.54 51.24 50.26 50.91 3,255,600 +0.45(+0.89%)
Aug 31, 2007 51.04 51.07 49.82 50.46 2,540,600 +0.19(+0.38%)
Aug 30, 2007 49.11 50.53 48.99 50.27 2,669,200 +0.48(+0.96%)
Aug 29, 2007 49.66 50.02 49.34 49.79 3,290,800 +0.56(+1.14%)
Aug 28, 2007 50.79 51.04 49.23 49.23 2,707,600 -2.06(-4.02%)
Aug 27, 2007 50.35 51.36 50.09 51.29 3,111,500 +1.14(+2.27%)
Aug 24, 2007 50.20 50.86 50.00 50.15 2,734,100 -0.20(-0.40%)
Aug 23, 2007 50.42 50.73 49.36 50.35 2,419,800 +0.18(+0.36%)
Aug 22, 2007 49.59 50.39 48.57 50.17 4,349,200 +1.98(+4.11%)
Aug 21, 2007 47.61 48.37 47.15 48.19 4,794,000 +0.46(+0.96%)
Aug 20, 2007 48.28 49.46 47.43 47.73 5,382,400 -1.41(-2.87%)
Aug 17, 2007 50.15 50.50 48.13 49.14 5,841,100 +0.29(+0.59%)
Aug 16, 2007 50.59 50.73 47.76 48.85 7,391,294 -1.89(-3.72%)
Aug 15, 2007 51.63 52.76 50.59 50.74 5,263,261 -1.18(-2.27%)
Aug 14, 2007 54.47 54.47 51.58 51.92 4,078,500 -1.73(-3.22%)
Aug 13, 2007 54.70 55.79 53.41 53.65 2,767,700 -0.42(-0.78%)
Aug 10, 2007 53.10 54.48 51.12 54.07 5,094,718 -0.04(-0.07%)
Aug 09, 2007 54.70 55.20 53.71 54.11 6,003,400 -1.97(-3.51%)
Aug 08, 2007 57.13 58.89 55.13 56.08 5,675,093 -1.19(-2.08%)
Aug 07, 2007 56.56 58.06 56.24 57.27 5,410,700 +0.17(+0.30%)
Aug 06, 2007 56.62 57.58 56.13 57.10 5,080,906 +0.54(+0.95%)
Aug 03, 2007 57.51 59.65 56.28 56.56 6,467,156 -3.09(-5.18%)
Aug 02, 2007 59.52 60.25 58.90 59.65 4,929,359 -0.72(-1.19%)
Aug 01, 2007 60.86 61.00 59.00 60.37 4,436,100 -0.13(-0.21%)
Jul 31, 2007 61.00 61.62 60.38 60.50 4,150,602 +0.06(+0.10%)
Jul 30, 2007 60.84 60.90 59.35 60.44 4,037,636 +0.43(+0.72%)
Jul 27, 2007 60.40 61.93 60.00 60.01 4,212,989 -0.79(-1.30%)
Jul 26, 2007 61.40 62.15 59.86 60.80 4,732,639 -1.33(-2.14%)
Jul 25, 2007 59.78 62.15 59.25 62.13 3,981,996 +2.34(+3.91%)
Jul 24, 2007 62.01 62.77 59.51 59.79 5,764,379 -3.58(-5.65%)
Jul 23, 2007 63.60 64.68 62.99 63.37 3,134,600 +0.03(+0.05%)
Jul 20, 2007 64.14 64.61 62.72 63.34 3,413,300 -1.46(-2.25%)
Jul 19, 2007 63.50 65.00 63.16 64.80 2,559,800 +1.32(+2.08%)
Jul 18, 2007 63.53 63.76 62.14 63.48 3,535,800 -0.73(-1.14%)
Jul 17, 2007 65.27 65.92 63.89 64.21 3,324,500 -0.43(-0.67%)
Jul 16, 2007 63.39 65.08 63.03 64.64 3,376,300 +1.07(+1.68%)
Jul 13, 2007 61.40 63.98 61.40 63.57 3,831,300 +1.47(+2.37%)
Jul 12, 2007 62.50 62.70 61.52 62.10 5,238,700 -0.41(-0.66%)
Jul 11, 2007 63.40 63.97 61.63 62.51 5,689,900 -1.73(-2.69%)
Jul 10, 2007 66.68 66.75 64.13 64.24 3,450,400 -2.98(-4.43%)
Jul 09, 2007 67.39 68.29 67.08 67.22 1,537,100 -0.45(-0.66%)
Jul 06, 2007 67.87 68.19 67.21 67.67 982,800 -0.50(-0.73%)
Jul 05, 2007 67.10 68.24 66.97 68.17 1,095,400 +0.91(+1.35%)
Jul 03, 2007 68.56 68.81 66.92 67.26 1,092,800 -0.73(-1.07%)
Jul 02, 2007 68.09 68.09 67.35 67.99 1,603,700 -0.09(-0.13%)
Jun 29, 2007 68.48 69.05 67.79 68.08 1,844,100 -0.57(-0.83%)
Jun 28, 2007 68.30 69.13 68.00 68.65 2,088,200 +0.45(+0.66%)
Jun 27, 2007 67.24 68.35 67.10 68.20 2,261,800 +0.34(+0.50%)
Jun 26, 2007 67.92 68.67 67.69 67.86 2,173,750 +0.37(+0.55%)
Jun 25, 2007 68.83 69.04 66.98 67.49 2,823,300 -1.34(-1.95%)
Jun 22, 2007 69.84 69.84 68.65 68.83 2,630,900 -1.13(-1.62%)
Jun 21, 2007 69.28 70.00 68.22 69.96 2,122,405 +0.68(+0.98%)
Jun 20, 2007 71.93 71.97 69.25 69.28 2,966,600 -2.23(-3.12%)
Jun 19, 2007 70.76 71.51 70.51 71.51 1,496,800 +0.43(+0.60%)
Jun 18, 2007 71.00 71.37 70.52 71.08 2,147,600 +0.08(+0.11%)
Jun 15, 2007 70.80 71.16 70.32 71.00 2,939,500 +1.09(+1.56%)
Jun 14, 2007 68.82 70.16 68.75 69.91 1,875,900 +1.17(+1.70%)
Jun 13, 2007 68.12 69.00 67.45 68.74 3,062,700 +0.64(+0.94%)
Jun 12, 2007 69.61 69.70 68.08 68.10 2,071,600 -1.92(-2.74%)
Jun 11, 2007 69.45 70.48 69.31 70.02 1,061,600 +0.57(+0.82%)
Jun 08, 2007 69.49 69.64 68.73 69.45 2,271,798 -0.46(-0.66%)
Jun 07, 2007 72.00 72.00 69.79 69.91 1,827,900 -1.34(-1.88%)
Jun 06, 2007 71.69 71.70 70.91 71.25 1,937,856 -0.40(-0.56%)
Jun 05, 2007 71.96 72.50 71.46 71.65 2,289,300 -0.31(-0.43%)
Jun 04, 2007 70.11 72.11 70.11 71.96 1,520,100 +1.57(+2.23%)
Jun 01, 2007 70.32 70.95 70.10 70.39 1,263,500 +0.08(+0.11%)
May 31, 2007 70.90 71.82 70.31 70.31 2,759,500 -0.59(-0.83%)
May 30, 2007 70.07 71.00 69.50 70.90 1,286,500 +0.66(+0.94%)
May 29, 2007 70.20 70.50 69.85 70.24 1,127,000 +0.05(+0.07%)
May 25, 2007 70.34 70.80 70.00 70.19 1,083,600 +0.18(+0.26%)
May 24, 2007 70.84 71.21 69.88 70.01 2,089,000 -0.60(-0.85%)
May 23, 2007 70.00 70.84 69.70 70.61 2,139,300 +0.93(+1.33%)
May 22, 2007 69.38 70.12 69.26 69.68 1,558,400 +0.03(+0.04%)
May 21, 2007 69.76 70.01 69.14 69.65 1,605,100 -0.37(-0.53%)
May 18, 2007 70.23 70.23 69.72 70.02 1,608,900 -0.11(-0.16%)
May 17, 2007 70.46 71.11 70.01 70.13 1,664,700 -0.33(-0.47%)
May 16, 2007 69.96 71.08 69.84 70.46 1,813,300 +0.96(+1.38%)
May 15, 2007 70.25 70.93 69.44 69.50 1,988,700 -0.50(-0.71%)
May 14, 2007 69.58 70.33 69.35 70.00 2,331,022 +0.15(+0.21%)
May 11, 2007 68.84 69.85 68.80 69.85 2,019,400 +1.23(+1.79%)
May 10, 2007 68.72 68.76 67.98 68.62 1,540,100 -0.35(-0.51%)
May 09, 2007 68.83 69.42 68.56 68.97 1,857,776 +0.12(+0.17%)
May 08, 2007 67.50 68.99 67.49 68.85 2,086,900 +0.89(+1.31%)
May 07, 2007 68.04 68.40 67.63 67.96 1,591,400 +0.29(+0.43%)
May 04, 2007 67.01 68.30 67.00 67.67 2,909,100 +1.12(+1.68%)
May 03, 2007 66.40 67.16 66.10 66.55 2,258,900 +0.52(+0.79%)
May 02, 2007 65.90 66.17 65.49 66.03 1,981,200 +0.13(+0.20%)
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.