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, 2013 54.53 54.92 53.56 54.11 3,352,315 +0.66(+1.23%)
Apr 29, 2013 54.00 55.00 53.28 53.45 4,965,729 +1.45(+2.79%)
Apr 26, 2013 51.61 52.00 51.55 52.00 1,579,168 +0.45(+0.87%)
Apr 25, 2013 51.20 52.01 50.98 51.55 1,909,889 -0.26(-0.50%)
Apr 24, 2013 51.97 52.25 51.77 51.81 995,141 -0.12(-0.23%)
Apr 23, 2013 52.14 52.25 51.40 51.93 1,254,302 -0.07(-0.13%)
Apr 22, 2013 51.81 52.06 51.60 52.00 939,762 +0.15(+0.29%)
Apr 19, 2013 51.67 51.87 51.20 51.85 2,019,606 +0.37(+0.72%)
Apr 18, 2013 51.83 51.88 51.07 51.48 1,619,033 -0.33(-0.64%)
Apr 17, 2013 51.88 52.15 51.54 51.81 2,651,751 -0.20(-0.38%)
Apr 16, 2013 51.38 52.06 51.09 52.01 2,155,232 +0.78(+1.52%)
Apr 15, 2013 51.45 51.80 51.15 51.23 2,316,337 -0.57(-1.10%)
Apr 12, 2013 51.75 51.88 51.31 51.80 2,664,007 -0.02(-0.04%)
Apr 11, 2013 51.99 52.08 51.62 51.82 2,111,816 -0.11(-0.21%)
Apr 10, 2013 51.45 52.21 51.42 51.93 1,764,047 +0.51(+0.99%)
Apr 09, 2013 52.00 52.00 51.11 51.42 1,218,626 -0.51(-0.98%)
Apr 08, 2013 51.47 51.93 51.11 51.93 1,272,710 +0.39(+0.76%)
Apr 05, 2013 50.69 51.77 50.51 51.54 1,583,953 +0.17(+0.33%)
Apr 04, 2013 51.12 52.03 51.02 51.37 1,535,687 +0.10(+0.20%)
Apr 03, 2013 51.85 52.11 51.18 51.27 2,191,341 -0.55(-1.06%)
Apr 02, 2013 51.63 52.09 51.45 51.82 1,864,547 +0.27(+0.52%)
Apr 01, 2013 51.87 52.27 51.30 51.55 2,287,938 -0.53(-1.02%)
Mar 28, 2013 50.51 52.38 50.33 52.08 3,289,065 +1.62(+3.21%)
Mar 27, 2013 49.93 50.60 48.93 50.46 2,403,157 +0.12(+0.24%)
Mar 26, 2013 50.26 50.53 49.78 50.34 2,521,010 +0.31(+0.62%)
Mar 25, 2013 49.01 50.18 49.01 50.03 3,543,377 +1.66(+3.43%)
Mar 22, 2013 48.70 49.10 48.19 48.37 1,280,518 -0.22(-0.45%)
Mar 21, 2013 48.23 48.91 48.14 48.59 1,343,690 +0.06(+0.12%)
Mar 20, 2013 47.99 48.73 47.99 48.53 1,243,985 +0.74(+1.55%)
Mar 19, 2013 48.60 48.70 47.56 47.79 1,318,796 -0.60(-1.24%)
Mar 18, 2013 48.33 48.52 48.00 48.39 1,587,564 -0.51(-1.04%)
Mar 15, 2013 48.71 49.17 48.64 48.90 2,383,427 +0.03(+0.06%)
Mar 14, 2013 49.43 49.68 48.62 48.87 1,750,903 -0.48(-0.97%)
Mar 13, 2013 48.32 49.46 48.02 49.35 3,243,764 +0.90(+1.86%)
Mar 12, 2013 48.46 48.68 47.70 48.45 2,537,958 -0.14(-0.29%)
Mar 11, 2013 47.71 49.50 47.52 48.59 4,403,683 +1.03(+2.17%)
Mar 08, 2013 47.91 48.08 47.37 47.56 2,397,188 -0.17(-0.36%)
Mar 07, 2013 47.89 48.44 47.62 47.73 1,601,120 -0.20(-0.42%)
Mar 06, 2013 48.18 48.57 47.60 47.93 2,639,656 -0.26(-0.54%)
Mar 05, 2013 47.19 48.44 46.56 48.19 2,982,127 +1.05(+2.23%)
Mar 04, 2013 47.35 47.38 46.98 47.14 1,888,023 -0.12(-0.25%)
Mar 01, 2013 46.53 47.47 46.38 47.26 1,942,479 +0.71(+1.53%)
Feb 28, 2013 46.44 46.95 46.29 46.55 2,853,013 -0.17(-0.36%)
Feb 27, 2013 45.85 46.78 45.79 46.72 1,951,895 +0.85(+1.85%)
Feb 26, 2013 45.70 46.01 44.93 45.87 2,595,326 +0.32(+0.70%)
Feb 25, 2013 46.08 46.73 45.55 45.55 2,801,282 -0.49(-1.06%)
Feb 22, 2013 45.84 46.11 45.67 46.04 2,356,324 +0.19(+0.41%)
Feb 21, 2013 45.61 46.20 45.20 45.85 3,500,961 -0.05(-0.11%)
Feb 20, 2013 45.25 46.12 45.05 45.90 4,387,833 -0.12(-0.26%)
Feb 19, 2013 44.85 46.05 44.81 46.02 5,092,975 +1.07(+2.38%)
Feb 15, 2013 44.82 45.30 44.20 44.95 4,422,029 +0.09(+0.20%)
Feb 14, 2013 44.14 45.00 44.07 44.86 5,003,102 +0.53(+1.20%)
Feb 13, 2013 44.19 44.50 43.91 44.33 5,095,137 +0.30(+0.68%)
Feb 12, 2013 43.67 45.16 43.63 44.03 6,459,512 -0.25(-0.56%)
Feb 11, 2013 42.79 44.69 42.52 44.28 9,586,165 +1.61(+3.77%)
Feb 08, 2013 43.92 43.96 42.07 42.67 7,889,708 -1.14(-2.60%)
Feb 07, 2013 44.50 44.99 43.30 43.81 9,578,364 -0.80(-1.79%)
Feb 06, 2013 46.38 46.40 44.17 44.61 15,392,869 -5.69(-11.31%)
Feb 04, 2013 58.04 58.39 49.26 50.30 18,721,976 -8.04(-13.78%)
Feb 01, 2013 57.78 58.62 57.78 58.34 2,144,785 +0.82(+1.43%)
Jan 31, 2013 57.11 57.86 57.11 57.52 6,010,104 +0.14(+0.24%)
Jan 30, 2013 57.24 57.49 56.81 57.38 1,445,649 +0.20(+0.35%)
Jan 29, 2013 56.64 57.30 56.30 57.18 1,220,441 +0.31(+0.55%)
Jan 28, 2013 56.97 57.00 56.46 56.87 1,088,552 -0.11(-0.19%)
Jan 25, 2013 56.96 57.25 56.84 56.98 1,755,483 +0.04(+0.07%)
Jan 24, 2013 55.56 56.97 55.56 56.94 2,602,673 +1.25(+2.24%)
Jan 23, 2013 54.28 55.70 54.22 55.69 2,190,392 +1.41(+2.60%)
Jan 22, 2013 54.20 54.39 53.88 54.28 1,827,391 -0.06(-0.11%)
Jan 18, 2013 54.16 54.46 54.10 54.34 2,372,543 +0.34(+0.63%)
Jan 17, 2013 53.96 54.32 53.91 54.00 2,355,055 +0.29(+0.54%)
Jan 16, 2013 54.14 54.49 53.59 53.71 2,079,687 -0.81(-1.49%)
Jan 15, 2013 54.21 54.73 54.10 54.52 1,967,933 -0.07(-0.13%)
Jan 14, 2013 53.87 54.81 53.87 54.59 1,751,268 +0.72(+1.34%)
Jan 12, 2013 54.27 54.30 53.46 53.87 2,669,231 +0.00(+0.00%)
Jan 11, 2013 54.27 54.30 53.46 53.87 2,669,231 -0.43(-0.79%)
Jan 10, 2013 54.92 54.92 54.25 54.30 2,132,285 -0.45(-0.82%)
Jan 09, 2013 54.91 55.17 54.57 54.75 903,846 -0.15(-0.27%)
Jan 08, 2013 55.03 55.21 54.52 54.90 2,545,931 -0.28(-0.51%)
Jan 07, 2013 54.83 55.36 54.56 55.18 2,247,899 +0.08(+0.15%)
Jan 04, 2013 55.34 55.41 54.73 55.10 1,440,317 -0.18(-0.33%)
Jan 03, 2013 55.75 55.75 55.08 55.28 1,131,340 -0.44(-0.79%)
Jan 02, 2013 55.72 55.77 55.29 55.72 1,442,798 +1.05(+1.92%)
Dec 31, 2012 53.11 54.68 53.11 54.67 1,682,144 +1.44(+2.71%)
Dec 28, 2012 53.29 54.03 53.16 53.23 1,128,787 -0.38(-0.71%)
Dec 27, 2012 53.77 54.07 53.23 53.61 1,070,495 -0.18(-0.33%)
Dec 26, 2012 53.92 54.01 53.46 53.79 836,231 -0.11(-0.20%)
Dec 24, 2012 54.14 54.43 53.77 53.90 534,465 -0.14(-0.26%)
Dec 21, 2012 54.35 55.02 54.00 54.04 3,324,310 -0.86(-1.57%)
Dec 20, 2012 54.58 54.93 54.49 54.90 2,840,380 +0.33(+0.60%)
Dec 19, 2012 54.71 54.78 54.28 54.57 2,977,074 +0.05(+0.09%)
Dec 18, 2012 54.66 54.70 53.75 54.52 2,312,766 -0.07(-0.13%)
Dec 17, 2012 54.06 54.65 53.71 54.59 2,466,305 +0.61(+1.13%)
Dec 14, 2012 52.44 54.39 53.08 53.98 2,491,694 -0.96(-1.75%)
Dec 13, 2012 56.13 56.50 54.70 54.94 6,748,338 -1.11(-1.98%)
Dec 12, 2012 56.82 57.15 55.86 56.05 3,320,344 -0.60(-1.06%)
Dec 11, 2012 57.00 57.44 56.25 56.65 4,334,527 +0.09(+0.16%)
Dec 10, 2012 55.03 57.39 54.52 56.56 10,666,850 +0.03(+0.05%)
Dec 07, 2012 54.52 56.83 54.52 56.53 9,297,788 +2.26(+4.16%)
Dec 06, 2012 53.56 54.31 53.52 54.27 1,340,503 +0.76(+1.42%)
Dec 05, 2012 53.27 53.59 53.14 53.51 1,647,640 +0.30(+0.56%)
Dec 04, 2012 53.15 53.44 52.93 53.21 2,248,825 +0.10(+0.19%)
Nov 30, 2012 51.69 53.27 51.60 53.11 2,854,444 +1.40(+2.71%)
Nov 29, 2012 51.68 51.84 51.26 51.71 4,057,623 +0.30(+0.58%)
Nov 28, 2012 51.71 51.77 51.30 51.41 3,030,911 -0.36(-0.70%)
Nov 27, 2012 51.82 52.15 51.70 51.77 2,469,737 -0.12(-0.23%)
Nov 26, 2012 51.37 53.60 51.26 51.89 4,758,927 -0.05(-0.10%)
Nov 24, 2012 51.40 51.94 51.04 51.94 436,350 +0.00(+0.00%)
Nov 23, 2012 51.40 51.95 51.04 51.94 436,350 +0.59(+1.15%)
Nov 21, 2012 51.29 51.44 51.00 51.35 704,088 +0.03(+0.06%)
Nov 20, 2012 50.92 51.44 50.76 51.32 1,153,518 +0.35(+0.69%)
Nov 19, 2012 51.35 51.35 50.65 50.97 1,274,103 +0.24(+0.47%)
Nov 16, 2012 50.17 51.07 49.56 50.73 1,763,007 +0.58(+1.16%)
Nov 15, 2012 50.36 50.88 49.88 50.15 1,112,384 -0.09(-0.18%)
Nov 14, 2012 51.33 51.39 50.12 50.24 1,300,600 -1.03(-2.01%)
Nov 13, 2012 51.13 51.91 51.01 51.27 1,409,598 +0.01(+0.02%)
Nov 12, 2012 50.95 51.34 50.59 51.26 1,979,356 +0.49(+0.97%)
Nov 09, 2012 50.88 51.39 50.28 50.77 2,823,390 -0.34(-0.67%)
Nov 08, 2012 51.84 52.04 51.08 51.11 2,680,737 -0.79(-1.52%)
Nov 07, 2012 52.53 52.64 51.67 51.90 2,710,028 -0.95(-1.80%)
Nov 06, 2012 52.16 53.15 52.10 52.85 2,402,490 +0.61(+1.17%)
Nov 05, 2012 54.37 54.37 50.56 52.24 5,674,655 -2.19(-4.02%)
Nov 02, 2012 56.75 56.75 54.27 54.43 2,172,797 -2.07(-3.66%)
Nov 01, 2012 55.63 56.70 55.45 56.50 2,318,955 +1.22(+2.21%)
Oct 31, 2012 56.01 56.01 55.03 55.28 2,350,964 -0.75(-1.34%)
Oct 26, 2012 56.03 56.03 56.03 0 +1.12(+2.04%)
Oct 25, 2012 55.06 55.19 54.47 54.91 958,386 +0.22(+0.40%)
Oct 24, 2012 54.90 55.13 54.57 54.69 674,817 -0.02(-0.04%)
Oct 23, 2012 55.10 55.24 54.16 54.71 1,146,386 -1.38(-2.46%)
Oct 19, 2012 55.69 56.64 55.05 56.09 3,223,599 +0.29(+0.52%)
Oct 18, 2012 55.85 55.95 55.54 55.80 2,071,571 -0.08(-0.14%)
Oct 17, 2012 56.23 56.39 55.66 55.88 955,238 -0.21(-0.37%)
Oct 16, 2012 56.00 56.38 55.81 56.09 1,014,751 +0.27(+0.48%)
Oct 15, 2012 55.37 55.99 54.92 55.82 1,003,288 +0.46(+0.83%)
Oct 12, 2012 55.62 56.04 55.14 55.36 1,403,511 -0.11(-0.20%)
Oct 11, 2012 55.96 56.00 55.47 55.47 906,056 +0.34(+0.62%)
Oct 10, 2012 55.35 55.68 54.92 55.13 1,136,184 -0.02(-0.04%)
Oct 09, 2012 55.67 55.76 54.96 55.15 1,070,079 -0.46(-0.83%)
Oct 08, 2012 55.63 55.75 55.16 55.61 677,175 -0.22(-0.39%)
Oct 06, 2012 55.60 55.94 55.32 55.83 1,021,867 +0.00(+0.00%)
Oct 05, 2012 55.60 55.94 55.32 55.83 1,021,867 +0.60(+1.09%)
Oct 04, 2012 55.08 55.63 54.91 55.23 1,779,268 +0.30(+0.55%)
Oct 03, 2012 54.97 55.38 54.56 54.93 1,662,809 +0.12(+0.22%)
Oct 02, 2012 54.97 55.24 54.62 54.81 1,077,041 +0.08(+0.15%)
Oct 01, 2012 54.68 55.18 54.51 54.73 1,162,034 +0.14(+0.26%)
Sep 28, 2012 54.54 55.00 54.12 54.59 1,493,352 -0.22(-0.40%)
Sep 27, 2012 54.30 55.19 54.30 54.81 2,042,371 +0.63(+1.16%)
Sep 26, 2012 54.08 54.70 53.56 54.18 2,351,806 +0.12(+0.22%)
Sep 25, 2012 54.75 54.82 54.04 54.06 1,543,170 -0.60(-1.10%)
Sep 24, 2012 54.35 54.83 54.24 54.66 1,148,393 +0.16(+0.29%)
Sep 21, 2012 54.51 54.63 54.26 54.50 2,315,426 +0.09(+0.17%)
Sep 20, 2012 53.32 54.41 53.20 54.41 2,390,593 +0.81(+1.51%)
Sep 19, 2012 53.85 53.97 53.59 53.60 2,293,331 +0.00(+0.00%)
Sep 18, 2012 53.91 53.93 53.52 53.60 1,204,871 -0.31(-0.58%)
Sep 17, 2012 53.59 53.95 53.50 53.91 1,514,101 +0.40(+0.75%)
Sep 14, 2012 53.67 53.88 53.05 53.51 2,692,747 -0.32(-0.59%)
Sep 13, 2012 53.41 53.98 52.88 53.83 1,575,440 +0.49(+0.92%)
Sep 12, 2012 53.14 53.37 52.85 53.34 1,215,445 +0.40(+0.76%)
Sep 11, 2012 51.86 53.16 51.84 52.94 2,344,706 +0.19(+0.36%)
Sep 10, 2012 52.86 53.19 52.63 52.75 1,123,571 -0.16(-0.30%)
Sep 07, 2012 52.84 52.92 52.36 52.91 1,847,216 +0.05(+0.09%)
Sep 06, 2012 52.19 52.86 52.06 52.86 1,966,274 +1.07(+2.07%)
Sep 05, 2012 51.52 52.26 51.46 51.79 2,354,433 +0.31(+0.60%)
Sep 04, 2012 51.21 51.61 51.00 51.48 1,412,330 +0.28(+0.55%)
Aug 31, 2012 51.35 51.35 50.81 51.20 1,762,530 +0.15(+0.29%)
Aug 30, 2012 50.56 51.06 50.47 51.05 2,056,059 +0.26(+0.51%)
Aug 29, 2012 50.00 50.79 49.87 50.79 2,710,103 +1.05(+2.11%)
Aug 27, 2012 49.52 49.89 49.40 49.74 1,875,331 +0.17(+0.34%)
Aug 24, 2012 48.99 49.99 48.78 49.57 1,772,404 +0.06(+0.12%)
Aug 23, 2012 49.53 49.65 49.31 49.51 1,778,674 -0.01(-0.02%)
Aug 22, 2012 48.85 49.76 48.67 49.52 2,340,619 +0.67(+1.37%)
Aug 21, 2012 49.08 49.29 48.37 48.85 4,770,016 -0.04(-0.08%)
Aug 20, 2012 49.14 49.44 48.77 48.89 2,389,202 -0.22(-0.45%)
Aug 17, 2012 49.26 49.30 48.85 49.11 2,075,831 -0.01(-0.02%)
Aug 16, 2012 49.07 49.20 48.77 49.12 2,469,182 +0.04(+0.08%)
Aug 15, 2012 49.33 49.57 49.00 49.08 2,600,468 -0.48(-0.97%)
Aug 14, 2012 49.81 49.97 49.45 49.56 1,549,220 +0.08(+0.16%)
Aug 13, 2012 49.06 49.52 48.97 49.48 1,013,977 +0.29(+0.59%)
Aug 11, 2012 48.67 49.24 48.58 49.19 1,007,550 +0.00(+0.00%)
Aug 10, 2012 48.67 49.24 48.58 49.19 1,007,550 +0.48(+0.99%)
Aug 09, 2012 49.01 49.22 48.60 48.71 1,496,444 -0.37(-0.75%)
Aug 08, 2012 49.22 49.49 48.91 49.08 1,823,514 -0.33(-0.67%)
Aug 07, 2012 48.70 49.97 48.56 49.41 4,107,903 +0.96(+1.98%)
Aug 06, 2012 48.53 48.72 48.18 48.45 1,619,384 +0.03(+0.06%)
Aug 03, 2012 47.30 48.53 47.16 48.42 2,499,175 +1.58(+3.37%)
Aug 02, 2012 46.30 47.53 46.25 46.84 2,525,036 +0.16(+0.34%)
Aug 01, 2012 47.19 47.21 46.53 46.68 1,379,222 -0.28(-0.60%)
Jul 31, 2012 46.81 47.27 46.51 46.96 1,502,397 +0.02(+0.04%)
Jul 30, 2012 47.05 47.34 46.73 46.94 1,381,982 -0.09(-0.19%)
Jul 27, 2012 46.49 47.19 46.34 47.03 2,526,080 +0.89(+1.93%)
Jul 26, 2012 46.05 47.36 45.97 46.14 3,836,991 +1.15(+2.56%)
Jul 25, 2012 45.79 45.85 44.95 44.99 2,586,732 -0.52(-1.14%)
Jul 24, 2012 46.15 46.15 45.38 45.51 1,923,315 -0.55(-1.19%)
Jul 23, 2012 46.35 46.47 46.00 46.06 2,379,958 -0.93(-1.98%)
Jul 20, 2012 47.38 47.59 46.89 46.99 2,136,245 -0.49(-1.03%)
Jul 19, 2012 47.86 48.05 47.33 47.48 1,741,329 -0.19(-0.40%)
Jul 18, 2012 47.16 47.80 47.06 47.67 1,212,472 +0.45(+0.95%)
Jul 17, 2012 46.75 47.40 46.55 47.22 2,144,459 +0.73(+1.57%)
Jul 16, 2012 45.89 46.51 45.62 46.49 1,824,344 +0.28(+0.61%)
Jul 14, 2012 44.69 47.26 44.58 46.21 2,926,441 +0.00(+0.00%)
Jul 13, 2012 44.69 47.26 44.58 46.21 2,926,441 +1.67(+3.75%)
Jul 12, 2012 44.35 44.77 44.19 44.54 812,715 -0.12(-0.27%)
Jul 11, 2012 44.68 45.09 44.31 44.66 855,437 -0.04(-0.09%)
Jul 10, 2012 44.46 45.20 44.46 44.70 854,594 -0.08(-0.18%)
Jul 09, 2012 45.12 45.29 44.65 44.78 1,202,221 -0.43(-0.95%)
Jul 06, 2012 45.44 45.78 44.86 45.21 1,004,799 -0.77(-1.67%)
Jul 05, 2012 45.60 46.26 45.42 45.98 1,015,185 +0.29(+0.63%)
Jul 03, 2012 45.13 45.86 44.79 45.69 1,058,556 +0.51(+1.13%)
Jul 02, 2012 45.83 45.83 44.65 45.18 1,004,058 +0.27(+0.60%)
Jun 30, 2012 43.54 45.01 43.54 44.91 1,145,929 -0.09(-0.20%)
Jun 29, 2012 43.54 45.01 43.54 45.00 1,511,387 +1.41(+3.23%)
Jun 28, 2012 43.78 44.03 43.23 43.59 1,577,742 -0.30(-0.68%)
Jun 27, 2012 43.50 43.95 43.03 43.89 971,508 +0.82(+1.90%)
Jun 26, 2012 42.48 43.20 42.26 43.07 1,367,614 +0.67(+1.58%)
Jun 25, 2012 42.65 42.83 42.12 42.40 1,062,861 -0.75(-1.74%)
Jun 22, 2012 42.92 43.29 42.92 43.15 1,529,747 +0.38(+0.89%)
Jun 21, 2012 43.61 43.69 42.74 42.77 876,540 -0.75(-1.72%)
Jun 20, 2012 43.61 43.71 43.16 43.52 1,097,249 -0.14(-0.32%)
Jun 19, 2012 43.40 44.48 43.23 43.66 1,673,407 +0.63(+1.46%)
Jun 18, 2012 42.50 43.22 42.35 43.03 1,453,319 +0.53(+1.25%)
Jun 15, 2012 42.58 42.69 42.43 42.50 2,579,935 +0.00(+0.00%)
Jun 14, 2012 42.83 42.94 42.37 42.50 2,102,827 -0.13(-0.30%)
Jun 13, 2012 43.33 43.39 42.51 42.63 940,152 -0.80(-1.84%)
Jun 12, 2012 43.09 43.52 42.87 43.43 1,635,725 +0.57(+1.33%)
Jun 11, 2012 43.78 43.87 42.85 42.86 1,305,299 -0.66(-1.52%)
Jun 08, 2012 43.51 43.54 42.78 43.52 1,580,998 -0.27(-0.62%)
Jun 07, 2012 43.97 44.15 43.60 43.79 1,786,560 +0.17(+0.39%)
Jun 06, 2012 43.02 43.67 43.01 43.62 1,395,969 +0.64(+1.49%)
Jun 05, 2012 42.64 43.20 42.21 42.98 2,044,596 +0.11(+0.26%)
Jun 04, 2012 42.68 42.94 42.02 42.87 1,755,172 +0.11(+0.26%)
Jun 02, 2012 43.13 43.32 42.47 42.76 2,304,967 +0.00(+0.00%)
Jun 01, 2012 43.13 43.32 42.47 42.76 2,304,967 -0.62(-1.43%)
May 31, 2012 43.54 43.75 43.28 43.38 4,063,190 -0.44(-1.00%)
May 30, 2012 44.06 44.28 43.76 43.82 2,167,072 -0.62(-1.40%)
May 29, 2012 44.86 45.31 44.38 44.44 1,610,801 -0.10(-0.22%)
May 25, 2012 44.73 44.93 44.40 44.54 722,525 -0.22(-0.49%)
May 24, 2012 44.92 44.98 44.43 44.76 1,079,924 -0.12(-0.27%)
May 23, 2012 44.63 45.00 44.35 44.88 1,212,952 -0.10(-0.22%)
May 22, 2012 44.89 45.72 44.65 44.98 1,830,043 +0.29(+0.65%)
May 21, 2012 44.53 44.87 44.19 44.69 1,411,544 +0.18(+0.40%)
May 18, 2012 44.83 45.10 44.02 44.51 2,729,144 -0.10(-0.22%)
May 17, 2012 45.95 45.96 44.61 44.61 1,844,385 -1.28(-2.79%)
May 16, 2012 46.65 46.70 45.88 45.89 1,554,301 -0.53(-1.14%)
May 15, 2012 46.57 47.00 46.32 46.42 1,112,719 -0.15(-0.32%)
May 14, 2012 46.98 47.27 46.55 46.57 1,122,667 -0.72(-1.52%)
May 11, 2012 47.21 47.65 47.00 47.29 1,167,295 -0.11(-0.23%)
May 10, 2012 47.56 47.72 47.29 47.40 892,910 +0.18(+0.38%)
May 09, 2012 47.36 47.45 46.78 47.22 1,962,566 -0.47(-0.99%)
May 08, 2012 48.46 48.56 47.69 47.69 2,700,173 -0.92(-1.89%)
May 07, 2012 48.67 48.89 48.33 48.61 1,538,052 -0.09(-0.18%)
May 04, 2012 48.90 49.16 48.53 48.70 1,132,583 -0.55(-1.12%)
May 03, 2012 49.20 49.46 48.69 49.25 1,875,814 -0.07(-0.14%)
May 02, 2012 49.20 49.33 49.01 49.32 1,031,094 -0.08(-0.16%)
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.