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, 2009 30.31 30.64 29.81 30.15 3,854,891 +0.18(+0.60%)
Apr 29, 2009 29.25 30.39 28.36 29.97 3,198,869 +1.83(+6.50%)
Apr 28, 2009 28.56 28.64 27.67 28.14 3,300,065 -0.89(-3.07%)
Apr 27, 2009 28.50 29.23 28.24 29.03 3,216,936 -0.04(-0.14%)
Apr 24, 2009 28.08 29.15 28.04 29.07 3,805,517 +1.27(+4.57%)
Apr 23, 2009 27.95 28.50 27.20 27.80 3,177,822 -0.16(-0.57%)
Apr 22, 2009 27.84 28.59 27.37 27.96 3,050,706 -0.28(-0.99%)
Apr 21, 2009 27.66 28.44 27.55 28.24 2,913,811 +0.61(+2.21%)
Apr 20, 2009 29.01 29.02 27.33 27.63 3,048,453 -1.84(-6.24%)
Apr 17, 2009 29.94 29.94 28.86 29.47 5,474,596 +1.72(+6.20%)
Apr 16, 2009 25.85 27.97 25.77 27.75 7,921,885 +2.19(+8.57%)
Apr 15, 2009 24.43 25.61 24.09 25.56 3,356,852 +0.92(+3.73%)
Apr 14, 2009 24.88 25.15 24.38 24.64 2,745,649 -0.39(-1.56%)
Apr 13, 2009 24.17 25.35 23.99 25.03 2,871,407 +0.43(+1.75%)
Apr 09, 2009 23.87 24.88 23.87 24.60 3,121,910 +1.18(+5.04%)
Apr 08, 2009 22.96 23.54 22.90 23.42 1,529,128 +0.52(+2.27%)
Apr 07, 2009 23.48 23.62 22.78 22.90 2,251,039 -1.19(-4.94%)
Apr 06, 2009 24.12 24.39 23.66 24.09 2,268,370 -0.32(-1.31%)
Apr 03, 2009 24.14 24.44 23.62 24.41 2,525,793 +0.25(+1.03%)
Apr 02, 2009 23.61 24.86 23.39 24.16 4,404,645 +1.17(+5.09%)
Apr 01, 2009 22.48 23.66 22.46 22.99 4,317,386 +0.12(+0.52%)
Mar 31, 2009 22.90 23.50 22.54 22.87 3,176,962 +0.20(+0.88%)
Mar 30, 2009 23.94 23.96 22.24 22.67 3,082,154 -2.38(-9.50%)
Mar 26, 2009 23.12 25.07 22.95 25.05 6,057,750 +2.00(+8.68%)
Mar 25, 2009 22.96 23.99 22.29 23.05 4,506,919 +0.16(+0.70%)
Mar 24, 2009 20.93 23.35 20.84 22.89 6,983,097 +1.64(+7.72%)
Mar 23, 2009 20.19 21.28 20.16 21.25 4,418,271 +2.34(+12.37%)
Mar 20, 2009 19.69 19.94 18.79 18.91 3,361,058 -0.73(-3.72%)
Mar 19, 2009 20.12 20.12 19.49 19.64 2,536,322 -0.41(-2.04%)
Mar 18, 2009 19.79 20.34 19.36 20.05 3,119,872 +0.04(+0.20%)
Mar 17, 2009 19.25 20.01 19.04 20.01 2,170,454 +0.61(+3.14%)
Mar 16, 2009 19.86 20.10 19.37 19.40 2,587,566 -0.30(-1.52%)
Mar 13, 2009 20.21 20.51 19.50 19.70 0 -0.30(-1.50%)
Mar 12, 2009 19.30 20.07 18.93 20.00 3,016,476 +0.46(+2.35%)
Mar 11, 2009 19.21 19.70 18.95 19.54 2,991,228 +0.66(+3.50%)
Mar 10, 2009 18.05 18.91 17.40 18.88 3,778,386 +1.49(+8.57%)
Mar 09, 2009 17.44 18.08 17.29 17.39 3,567,089 -0.25(-1.42%)
Mar 06, 2009 18.10 18.39 17.22 17.64 0 -0.25(-1.40%)
Mar 05, 2009 18.28 18.73 17.70 17.89 4,813,592 -0.94(-4.99%)
Mar 04, 2009 18.76 19.26 17.96 18.83 7,461,912 +0.88(+4.90%)
Mar 02, 2009 19.19 19.27 17.83 17.95 4,859,199 -1.78(-9.02%)
Feb 27, 2009 19.47 20.13 19.47 19.73 0 -0.26(-1.30%)
Feb 26, 2009 20.42 20.80 19.96 19.99 4,169,003 +0.02(+0.10%)
Feb 25, 2009 20.42 20.61 19.73 19.97 3,624,685 -0.65(-3.15%)
Feb 24, 2009 19.94 20.76 19.71 20.62 6,417,774 +0.69(+3.46%)
Feb 23, 2009 21.44 22.31 19.87 19.93 5,017,594 -1.23(-5.81%)
Feb 21, 2009 22.00 22.10 20.70 21.16 0 +0.00(+0.00%)
Feb 20, 2009 22.00 22.10 20.70 21.16 0 -1.17(-5.24%)
Feb 19, 2009 22.81 22.81 22.24 22.33 4,439,497 -0.23(-1.02%)
Feb 18, 2009 22.87 22.87 22.20 22.56 4,242,272 -0.12(-0.53%)
Feb 17, 2009 20.49 23.16 20.49 22.68 3,707,337 -1.19(-4.99%)
Feb 14, 2009 24.50 24.54 23.79 23.87 0 +0.00(+0.00%)
Feb 13, 2009 24.50 24.54 23.79 23.87 4,540,791 -0.83(-3.36%)
Feb 12, 2009 24.11 24.80 23.65 24.70 3,678,662 +0.05(+0.20%)
Feb 11, 2009 24.55 24.80 24.23 24.65 3,076,875 +0.17(+0.69%)
Feb 10, 2009 24.91 25.89 24.23 24.48 4,438,668 -0.86(-3.39%)
Feb 09, 2009 24.84 25.54 24.57 25.34 2,922,879 +0.34(+1.36%)
Feb 06, 2009 24.18 25.27 23.64 25.00 4,844,942 +0.97(+4.04%)
Feb 05, 2009 23.38 24.30 23.11 24.03 5,180,495 +0.59(+2.52%)
Feb 04, 2009 23.45 23.71 23.14 23.44 4,202,566 +0.13(+0.56%)
Feb 03, 2009 22.91 23.42 22.32 23.31 4,891,615 +0.46(+2.01%)
Feb 02, 2009 21.55 23.05 21.40 22.85 5,226,006 +0.86(+3.91%)
Jan 30, 2009 22.53 22.66 21.99 21.99 0 -0.45(-2.01%)
Jan 29, 2009 22.40 22.80 22.08 22.44 3,881,584 -0.29(-1.28%)
Jan 28, 2009 21.14 23.21 21.13 22.73 4,193,839 +1.97(+9.49%)
Jan 27, 2009 20.00 20.97 19.39 20.76 6,340,121 +0.70(+3.49%)
Jan 26, 2009 20.40 20.68 19.73 20.06 4,490,657 -0.25(-1.23%)
Jan 24, 2009 20.05 20.63 19.87 20.31 0 +0.00(+0.00%)
Jan 23, 2009 20.05 20.63 19.87 20.31 3,528,773 -0.36(-1.74%)
Jan 22, 2009 20.33 21.19 20.07 20.67 3,466,373 -0.12(-0.58%)
Jan 21, 2009 20.61 21.02 19.96 20.79 3,512,723 +0.66(+3.28%)
Jan 20, 2009 21.34 21.57 20.10 20.13 3,383,659 -1.31(-6.11%)
Jan 16, 2009 22.07 22.30 21.02 21.44 0 -0.34(-1.56%)
Jan 15, 2009 22.23 22.25 21.10 21.78 4,206,667 -0.44(-1.98%)
Jan 14, 2009 22.30 22.43 21.58 22.22 2,309,936 -0.60(-2.63%)
Jan 13, 2009 22.53 23.36 22.53 22.82 2,094,279 -0.03(-0.13%)
Jan 12, 2009 23.49 23.51 22.60 22.85 2,178,946 -0.67(-2.85%)
Jan 10, 2009 23.76 23.96 23.00 23.52 0 +0.00(+0.00%)
Jan 09, 2009 23.76 23.96 23.00 23.52 3,592,851 -0.13(-0.55%)
Jan 08, 2009 24.01 24.09 23.05 23.65 3,996,914 -1.07(-4.33%)
Jan 07, 2009 24.92 25.12 24.44 24.72 2,883,941 -0.77(-3.02%)
Jan 06, 2009 25.08 25.63 24.80 25.49 3,022,610 +0.90(+3.66%)
Jan 05, 2009 24.58 24.74 24.12 24.59 2,275,490 -0.02(-0.08%)
Jan 02, 2009 23.23 24.72 23.17 24.61 0 +1.42(+6.12%)
Jan 01, 2009 22.85 23.31 22.55 23.19 0 +0.00(+0.00%)
Dec 31, 2008 22.85 23.31 22.55 23.19 1,930,159 +0.34(+1.49%)
Dec 30, 2008 22.89 23.17 22.44 22.85 2,628,468 +0.11(+0.48%)
Dec 29, 2008 23.08 23.11 22.24 22.74 2,003,067 -0.27(-1.17%)
Dec 26, 2008 22.62 23.09 22.52 23.01 1,059,493 +0.40(+1.77%)
Dec 24, 2008 22.74 22.92 22.22 22.61 1,382,375 -0.09(-0.40%)
Dec 23, 2008 23.94 24.04 22.47 22.70 2,659,469 -1.19(-4.98%)
Dec 22, 2008 24.24 24.66 23.25 23.89 2,230,457 -0.42(-1.73%)
Dec 20, 2008 24.56 25.04 23.90 24.31 0 +0.00(+0.00%)
Dec 19, 2008 24.56 25.04 23.90 24.31 3,335,321 +0.00(+0.00%)
Dec 18, 2008 24.51 25.47 23.81 24.31 3,355,427 -0.21(-0.86%)
Dec 17, 2008 24.06 24.97 23.91 24.52 3,587,077 -0.33(-1.33%)
Dec 16, 2008 23.07 24.90 23.03 24.85 7,138,781 +1.79(+7.76%)
Dec 15, 2008 23.20 23.60 22.53 23.06 2,398,380 -0.08(-0.35%)
Dec 13, 2008 22.23 23.32 22.23 23.14 0 +0.00(+0.00%)
Dec 12, 2008 22.23 23.32 22.23 23.14 2,596,681 +0.02(+0.09%)
Dec 11, 2008 24.07 24.58 22.95 23.12 2,356,010 -1.63(-6.59%)
Dec 10, 2008 25.00 25.31 24.06 24.75 1,896,088 -0.12(-0.48%)
Dec 09, 2008 24.70 25.61 24.39 24.87 2,721,919 -0.14(-0.56%)
Dec 08, 2008 25.11 25.46 24.33 25.01 3,421,104 +0.78(+3.22%)
Dec 06, 2008 23.40 24.23 22.19 24.23 0 +0.00(+0.00%)
Dec 05, 2008 23.40 24.23 22.19 24.23 3,736,556 +1.03(+4.44%)
Dec 04, 2008 24.23 25.26 22.60 23.20 2,900,769 -1.75(-7.01%)
Dec 03, 2008 23.54 25.08 22.36 24.95 2,420,816 +1.90(+8.24%)
Dec 02, 2008 22.80 23.43 22.20 23.05 3,333,095 +0.90(+4.06%)
Dec 01, 2008 24.32 24.32 22.10 22.15 2,190,894 -2.85(-11.40%)
Nov 28, 2008 23.99 25.00 23.84 25.00 950,775 +0.51(+2.08%)
Nov 26, 2008 22.80 24.78 22.64 24.49 3,034,759 +0.98(+4.17%)
Nov 25, 2008 24.38 24.38 21.74 23.51 4,551,500 -0.20(-0.84%)
Nov 24, 2008 21.60 24.05 20.55 23.71 4,047,395 +2.99(+14.43%)
Nov 21, 2008 19.13 21.05 18.35 20.72 5,465,237 +2.13(+11.46%)
Nov 20, 2008 19.16 20.83 18.37 18.59 3,723,248 -0.86(-4.42%)
Nov 19, 2008 21.50 21.98 19.29 19.45 4,381,408 -2.42(-11.07%)
Nov 18, 2008 22.48 23.00 21.11 21.87 2,949,452 -0.79(-3.49%)
Nov 17, 2008 22.87 23.46 21.96 22.66 1,834,358 -0.70(-3.00%)
Nov 14, 2008 24.48 24.63 22.51 23.36 0 -1.64(-6.56%)
Nov 13, 2008 22.14 25.12 21.67 25.00 3,734,891 +2.90(+13.12%)
Nov 12, 2008 23.19 23.41 22.04 22.10 2,349,103 -1.56(-6.59%)
Nov 11, 2008 23.67 24.54 23.06 23.66 2,213,340 -0.52(-2.15%)
Nov 10, 2008 25.13 25.67 23.83 24.18 1,256,367 -0.82(-3.28%)
Nov 07, 2008 24.30 25.84 23.67 25.00 0 +0.90(+3.73%)
Nov 06, 2008 25.45 26.49 24.00 24.10 1,938,621 -2.18(-8.30%)
Nov 05, 2008 27.18 27.30 26.09 26.28 2,585,138 -1.40(-5.06%)
Nov 04, 2008 26.85 28.75 26.75 27.68 3,130,905 +1.52(+5.81%)
Nov 03, 2008 26.78 26.81 25.59 26.16 2,526,674 -0.70(-2.61%)
Oct 31, 2008 25.33 27.15 24.55 26.86 3,344,891 +0.98(+3.79%)
Oct 30, 2008 24.27 26.04 24.16 25.88 3,901,429 +2.47(+10.55%)
Oct 29, 2008 22.80 24.98 22.51 23.41 3,249,855 +0.62(+2.72%)
Oct 28, 2008 21.25 22.96 20.21 22.79 4,131,487 +2.57(+12.71%)
Oct 27, 2008 19.76 21.00 19.37 20.22 2,654,525 -0.65(-3.11%)
Oct 25, 2008 21.17 21.58 20.15 20.87 0 +0.00(+0.00%)
Oct 24, 2008 21.17 21.58 20.15 20.87 3,316,259 -2.02(-8.82%)
Oct 23, 2008 22.92 23.48 20.62 22.89 3,639,013 +0.17(+0.75%)
Oct 22, 2008 23.71 24.04 21.88 22.72 3,388,399 -1.76(-7.19%)
Oct 21, 2008 25.92 26.28 24.39 24.48 1,937,202 -1.76(-6.71%)
Oct 20, 2008 25.00 26.24 24.41 26.24 1,818,433 +1.95(+8.03%)
Oct 17, 2008 24.73 25.44 23.25 24.29 3,324,988 -1.28(-5.01%)
Oct 16, 2008 23.69 25.61 22.68 25.57 3,229,191 +1.58(+6.59%)
Oct 15, 2008 26.86 26.86 23.91 23.99 3,037,886 -3.67(-13.27%)
Oct 14, 2008 28.06 31.78 26.85 27.66 4,165,100 +0.65(+2.41%)
Oct 13, 2008 22.58 27.01 22.41 27.01 3,826,688 +5.20(+23.84%)
Oct 10, 2008 21.17 23.29 17.15 21.81 0 -0.43(-1.93%)
Oct 09, 2008 25.25 25.92 22.24 22.24 4,020,024 -2.31(-9.41%)
Oct 08, 2008 23.68 25.99 23.10 24.55 5,133,620 +0.21(+0.86%)
Oct 07, 2008 26.20 26.92 23.54 24.34 4,431,720 -1.71(-6.56%)
Oct 06, 2008 27.85 30.13 23.95 26.05 3,875,914 -2.57(-8.98%)
Oct 04, 2008 30.50 33.12 28.12 28.62 0 +0.00(+0.00%)
Oct 03, 2008 30.50 33.12 28.12 28.62 0 -1.38(-4.60%)
Oct 02, 2008 31.09 31.96 30.00 30.00 2,513,596 -1.13(-3.63%)
Oct 01, 2008 31.17 31.94 30.58 31.13 1,980,892 -0.48(-1.52%)
Sep 30, 2008 30.63 32.84 30.30 31.61 3,723,652 +1.61(+5.37%)
Sep 29, 2008 34.88 34.88 22.00 30.00 4,455,228 -4.03(-11.84%)
Sep 27, 2008 34.05 34.44 32.98 34.03 0 +0.00(+0.00%)
Sep 26, 2008 34.05 34.44 32.98 34.03 0 -0.41(-1.19%)
Sep 25, 2008 37.34 37.43 34.33 34.44 2,852,637 -2.69(-7.24%)
Sep 24, 2008 35.86 37.96 35.29 37.13 1,628,504 +1.48(+4.15%)
Sep 23, 2008 37.21 37.79 35.63 35.65 1,564,980 -1.55(-4.17%)
Sep 22, 2008 37.70 38.95 36.91 37.20 3,105,730 -0.95(-2.49%)
Sep 19, 2008 42.71 42.91 37.78 38.15 0 -2.08(-5.17%)
Sep 18, 2008 38.77 40.23 36.23 40.23 5,668,623 +2.08(+5.45%)
Sep 17, 2008 40.95 40.95 37.93 38.15 4,056,614 -3.18(-7.69%)
Sep 16, 2008 40.64 41.45 39.69 41.33 3,374,643 -0.32(-0.77%)
Sep 15, 2008 42.08 43.20 41.46 41.65 2,798,644 -1.96(-4.49%)
Sep 12, 2008 43.70 44.04 43.21 43.61 1,427,061 -0.56(-1.27%)
Sep 11, 2008 43.29 44.23 42.76 44.17 2,382,847 +0.42(+0.96%)
Sep 10, 2008 44.00 44.29 43.20 43.75 2,190,747 -0.73(-1.64%)
Sep 09, 2008 45.76 47.13 44.48 44.48 3,018,897 -1.38(-3.01%)
Sep 08, 2008 44.70 45.86 44.49 45.86 2,637,513 +2.48(+5.72%)
Sep 06, 2008 43.00 43.69 42.19 43.38 0 +0.00(+0.00%)
Sep 05, 2008 43.00 43.69 42.19 43.38 0 +0.14(+0.32%)
Sep 04, 2008 44.66 44.97 43.20 43.24 2,383,419 -1.89(-4.19%)
Sep 03, 2008 43.81 45.22 43.26 45.13 2,075,865 +0.92(+2.08%)
Sep 02, 2008 43.43 45.00 43.20 44.21 1,715,727 +1.37(+3.20%)
Aug 30, 2008 43.81 43.91 42.82 42.84 0 +0.00(+0.00%)
Aug 29, 2008 43.81 43.91 42.82 42.84 0 -1.38(-3.12%)
Aug 28, 2008 43.27 44.22 42.63 44.22 1,250,415 +1.81(+4.27%)
Aug 27, 2008 42.06 42.53 41.97 42.41 805,491 +0.38(+0.90%)
Aug 26, 2008 41.83 42.52 41.48 42.03 1,097,790 +0.14(+0.33%)
Aug 25, 2008 43.00 43.26 41.76 41.89 990,068 -1.37(-3.17%)
Aug 23, 2008 41.82 43.38 41.82 43.26 0 +0.00(+0.00%)
Aug 22, 2008 41.82 43.38 41.82 43.26 0 +1.40(+3.34%)
Aug 21, 2008 41.75 42.00 41.25 41.86 773,033 -0.16(-0.38%)
Aug 20, 2008 42.20 42.65 41.70 42.02 1,881,348 -0.28(-0.66%)
Aug 19, 2008 43.09 43.18 42.10 42.30 1,274,759 -1.24(-2.85%)
Aug 18, 2008 45.00 45.02 43.36 43.54 1,659,700 -1.45(-3.22%)
Aug 16, 2008 44.30 45.21 44.26 44.99 0 +0.00(+0.00%)
Aug 15, 2008 44.30 45.21 44.26 44.99 0 +0.74(+1.67%)
Aug 14, 2008 43.01 44.31 42.75 44.25 1,656,821 +0.98(+2.26%)
Aug 13, 2008 43.98 43.98 42.64 43.27 1,883,264 -0.71(-1.61%)
Aug 12, 2008 43.77 44.81 43.64 43.98 2,639,024 +0.19(+0.43%)
Aug 11, 2008 44.18 44.36 43.25 43.79 2,459,767 -0.30(-0.68%)
Aug 08, 2008 42.17 44.29 41.95 44.09 2,431,159 +2.14(+5.10%)
Aug 07, 2008 43.65 43.65 41.79 41.95 2,574,789 -2.02(-4.59%)
Aug 06, 2008 43.59 44.10 42.68 43.97 1,784,105 +0.28(+0.64%)
Aug 05, 2008 42.43 43.74 41.76 43.69 2,373,323 +2.03(+4.87%)
Aug 04, 2008 41.60 42.15 41.07 41.66 2,214,089 -0.01(-0.02%)
Aug 01, 2008 40.16 41.92 39.95 41.67 2,744,014 +1.00(+2.46%)
Jul 31, 2008 39.99 40.81 39.80 40.67 2,440,449 +0.40(+0.99%)
Jul 30, 2008 39.94 40.81 39.43 40.27 4,119,486 +0.49(+1.23%)
Jul 29, 2008 39.65 40.28 37.84 39.78 4,878,904 +2.56(+6.88%)
Jul 28, 2008 37.82 38.70 37.22 37.22 2,392,804 -1.03(-2.69%)
Jul 25, 2008 39.02 39.56 38.17 38.25 1,531,997 -0.50(-1.29%)
Jul 24, 2008 39.56 39.76 38.47 38.75 1,631,945 -0.88(-2.22%)
Jul 23, 2008 39.00 39.97 38.47 39.63 1,430,897 +0.58(+1.49%)
Jul 22, 2008 38.04 39.06 37.58 39.05 1,476,884 +0.88(+2.31%)
Jul 21, 2008 38.76 39.16 37.88 38.17 1,433,922 -0.38(-0.99%)
Jul 18, 2008 38.16 38.79 37.30 38.55 2,380,092 +0.50(+1.31%)
Jul 17, 2008 36.82 38.47 36.38 38.05 2,268,968 +1.13(+3.06%)
Jul 16, 2008 35.73 36.92 35.41 36.92 2,006,305 +1.17(+3.27%)
Jul 15, 2008 35.64 36.58 35.24 35.75 2,401,113 -0.32(-0.89%)
Jul 14, 2008 36.63 36.70 35.67 36.07 1,959,821 -0.04(-0.11%)
Jul 11, 2008 36.08 36.92 35.43 36.11 4,077,077 -0.51(-1.39%)
Jul 10, 2008 36.68 36.93 35.28 36.62 3,991,296 -0.30(-0.81%)
Jul 09, 2008 38.31 38.57 36.82 36.92 2,857,272 -1.61(-4.18%)
Jul 08, 2008 37.97 38.56 37.01 38.53 3,358,370 +0.56(+1.47%)
Jul 07, 2008 39.38 39.38 37.47 37.97 2,668,434 -0.99(-2.54%)
Jul 04, 2008 39.44 39.88 38.79 38.96 1,273,219 +0.00(+0.00%)
Jul 03, 2008 39.44 39.88 38.79 38.96 1,273,219 -0.05(-0.13%)
Jul 02, 2008 40.58 40.63 39.01 39.01 2,032,144 -1.50(-3.70%)
Jul 01, 2008 39.25 40.68 38.85 40.51 2,534,979 +0.39(+0.97%)
Jun 30, 2008 40.86 40.86 39.52 40.12 2,824,386 -0.60(-1.47%)
Jun 27, 2008 41.34 41.84 40.61 40.72 4,173,269 -0.66(-1.59%)
Jun 26, 2008 42.22 42.26 41.27 41.38 2,157,688 -1.47(-3.43%)
Jun 25, 2008 41.62 43.16 41.31 42.85 3,868,732 +1.65(+4.00%)
Jun 24, 2008 42.07 42.38 40.71 41.20 3,742,652 -1.20(-2.83%)
Jun 23, 2008 43.28 43.66 42.29 42.40 2,621,796 -0.77(-1.78%)
Jun 20, 2008 43.48 43.51 42.36 43.17 3,272,708 -0.47(-1.08%)
Jun 19, 2008 42.95 43.83 42.64 43.64 2,281,442 +0.59(+1.37%)
Jun 18, 2008 43.47 43.79 42.40 43.05 2,010,934 -0.79(-1.80%)
Jun 17, 2008 44.39 44.55 43.45 43.84 1,534,228 -0.20(-0.45%)
Jun 16, 2008 42.87 44.36 42.10 44.04 2,052,795 +0.31(+0.71%)
Jun 13, 2008 43.07 43.89 42.86 43.73 1,781,547 +0.65(+1.51%)
Jun 12, 2008 43.33 43.88 42.83 43.08 1,555,416 -0.11(-0.25%)
Jun 11, 2008 43.41 43.77 42.92 43.19 2,230,507 -0.47(-1.08%)
Jun 10, 2008 43.78 44.20 43.13 43.66 1,569,652 -0.03(-0.07%)
Jun 09, 2008 44.30 44.30 43.36 43.69 1,951,496 -0.67(-1.51%)
Jun 06, 2008 44.80 44.93 43.78 44.36 4,541,338 -0.74(-1.64%)
Jun 05, 2008 44.15 45.38 43.33 45.10 3,289,839 +1.22(+2.78%)
Jun 04, 2008 41.14 44.06 40.91 43.88 4,957,175 +2.68(+6.50%)
Jun 03, 2008 40.75 41.43 40.52 41.20 2,257,190 +0.38(+0.93%)
Jun 02, 2008 41.17 41.42 40.54 40.82 2,753,776 -0.67(-1.61%)
May 30, 2008 41.60 41.72 39.57 41.49 2,640,670 +0.10(+0.24%)
May 29, 2008 39.61 41.69 39.61 41.39 3,886,350 +1.70(+4.28%)
May 28, 2008 39.92 40.40 39.42 39.69 2,294,463 -0.16(-0.40%)
May 27, 2008 40.00 40.15 39.35 39.85 2,494,363 -0.07(-0.18%)
May 26, 2008 40.70 40.70 39.70 39.92 0 +0.00(+0.00%)
May 23, 2008 40.70 40.70 39.70 39.92 2,494,439 -1.02(-2.49%)
May 22, 2008 40.97 41.16 40.27 40.94 6,308,795 -0.24(-0.58%)
May 21, 2008 43.78 43.80 40.63 41.18 6,680,793 -2.41(-5.53%)
May 20, 2008 44.70 44.70 43.26 43.59 2,384,718 -1.24(-2.77%)
May 19, 2008 44.61 45.61 44.27 44.83 1,913,097 +0.33(+0.74%)
May 16, 2008 44.66 44.68 43.95 44.50 1,946,392 +0.00(+0.00%)
May 15, 2008 43.61 44.58 43.05 44.50 2,670,311 +0.97(+2.23%)
May 14, 2008 43.79 44.07 42.56 43.53 2,530,104 -0.20(-0.46%)
May 13, 2008 42.40 44.43 42.28 43.73 5,282,819 +2.24(+5.40%)
May 12, 2008 41.00 41.54 40.73 41.49 1,663,804 +0.64(+1.57%)
May 09, 2008 40.80 40.94 40.21 40.85 1,051,842 +0.05(+0.12%)
May 08, 2008 40.54 40.85 40.40 40.80 2,110,686 +0.42(+1.04%)
May 07, 2008 41.01 41.27 40.15 40.38 1,670,588 -0.43(-1.05%)
May 06, 2008 40.28 41.01 39.90 40.81 2,207,846 +0.13(+0.32%)
May 05, 2008 41.40 41.40 40.13 40.68 1,877,370 -0.83(-2.00%)
May 02, 2008 42.23 42.44 40.99 41.51 2,501,468 -0.24(-0.57%)
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.