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, 2007 66.50 66.60 65.44 65.53 3,271,447 -0.72(-1.09%)
Apr 27, 2007 66.40 66.60 66.19 66.25 1,469,800 -0.46(-0.69%)
Apr 26, 2007 66.69 67.04 66.40 66.71 1,668,395 +0.28(+0.42%)
Apr 25, 2007 66.33 66.96 65.41 66.43 3,008,800 +0.20(+0.30%)
Apr 24, 2007 65.56 67.97 65.56 66.23 3,098,189 +2.69(+4.23%)
Apr 23, 2007 64.28 64.75 63.20 63.54 1,434,200 -0.62(-0.97%)
Apr 20, 2007 64.25 64.94 64.02 64.16 1,663,283 +0.56(+0.88%)
Apr 19, 2007 64.74 64.74 63.48 63.60 1,101,440 -0.42(-0.66%)
Apr 18, 2007 63.57 64.23 63.39 64.02 2,450,121 -0.03(-0.05%)
Apr 17, 2007 62.44 65.11 62.44 64.05 3,385,300 +1.79(+2.88%)
Apr 16, 2007 61.61 63.00 61.51 62.26 2,422,200 +0.88(+1.43%)
Apr 13, 2007 61.98 61.98 60.57 61.38 908,849 +0.25(+0.41%)
Apr 12, 2007 60.92 61.31 60.16 61.13 1,574,957 +0.22(+0.36%)
Apr 11, 2007 61.25 61.25 60.46 60.91 2,121,977 -0.31(-0.51%)
Apr 10, 2007 61.97 62.09 61.15 61.22 1,507,300 -0.75(-1.21%)
Apr 09, 2007 61.68 62.33 61.67 61.97 1,122,800 +0.29(+0.47%)
Apr 05, 2007 61.52 61.94 61.40 61.68 1,161,702 -0.06(-0.10%)
Apr 04, 2007 62.35 62.45 61.68 61.74 1,349,645 -0.54(-0.87%)
Apr 03, 2007 62.65 62.87 62.17 62.28 1,323,000 -0.06(-0.10%)
Apr 02, 2007 62.94 63.00 62.10 62.34 1,753,300 -0.54(-0.86%)
Mar 30, 2007 62.56 63.10 62.50 62.88 2,500,051 +0.24(+0.38%)
Mar 29, 2007 63.83 63.95 62.33 62.64 4,601,970 -0.65(-1.03%)
Mar 28, 2007 63.22 63.74 62.49 63.29 2,583,100 -0.04(-0.06%)
Mar 27, 2007 63.34 64.09 63.04 63.33 2,923,200 -0.26(-0.41%)
Mar 26, 2007 65.50 65.50 63.48 63.59 3,269,735 -2.41(-3.65%)
Mar 23, 2007 65.31 66.26 65.11 66.00 2,111,815 +0.76(+1.16%)
Mar 22, 2007 65.37 65.42 64.76 65.24 2,251,900 -0.13(-0.20%)
Mar 21, 2007 64.41 65.43 64.08 65.37 2,468,486 +1.01(+1.57%)
Mar 20, 2007 63.60 64.56 63.38 64.36 2,413,100 +0.93(+1.47%)
Mar 19, 2007 63.17 63.67 63.10 63.43 1,334,500 +0.51(+0.81%)
Mar 16, 2007 62.93 63.40 62.58 62.92 2,892,600 -0.01(-0.02%)
Mar 15, 2007 62.18 63.14 62.15 62.93 2,486,300 +0.76(+1.22%)
Mar 14, 2007 62.08 62.38 61.06 62.17 4,214,600 +0.31(+0.50%)
Mar 13, 2007 64.04 64.20 61.77 61.86 4,303,900 -2.18(-3.40%)
Mar 12, 2007 64.33 64.60 63.80 64.04 1,885,400 -0.75(-1.16%)
Mar 09, 2007 64.93 64.93 64.17 64.79 1,463,500 +0.41(+0.64%)
Mar 08, 2007 64.30 64.87 63.58 64.38 956,000 +0.40(+0.63%)
Mar 07, 2007 64.47 64.47 63.81 63.98 1,522,700 -0.39(-0.61%)
Mar 06, 2007 63.79 64.43 63.14 64.37 2,128,100 +0.79(+1.24%)
Mar 05, 2007 63.62 64.49 62.81 63.58 2,525,500 -0.57(-0.89%)
Mar 02, 2007 64.71 64.75 63.95 64.15 2,541,200 -0.59(-0.91%)
Mar 01, 2007 63.40 64.98 62.96 64.74 2,462,674 +0.18(+0.28%)
Feb 28, 2007 63.75 65.10 63.74 64.56 2,670,900 +0.67(+1.05%)
Feb 27, 2007 64.63 65.47 62.77 63.89 4,467,000 -1.56(-2.38%)
Feb 26, 2007 66.20 66.22 65.08 65.45 4,018,312 -1.33(-1.99%)
Feb 23, 2007 67.62 67.62 66.38 66.78 2,718,200 -1.07(-1.58%)
Feb 22, 2007 68.14 68.15 67.31 67.85 2,218,400 -0.80(-1.17%)
Feb 21, 2007 68.36 68.67 67.79 68.65 1,145,600 +0.06(+0.09%)
Feb 20, 2007 68.16 68.63 67.96 68.59 1,389,800 +0.01(+0.01%)
Feb 16, 2007 67.69 68.59 67.55 68.58 1,342,700 +0.89(+1.31%)
Feb 15, 2007 68.26 68.26 67.57 67.69 962,100 -0.38(-0.56%)
Feb 14, 2007 67.58 68.07 67.31 68.07 1,407,046 +0.48(+0.71%)
Feb 13, 2007 67.20 67.59 66.99 67.59 1,716,513 +0.39(+0.58%)
Feb 12, 2007 68.38 68.81 67.20 67.20 1,162,917 -1.17(-1.71%)
Feb 09, 2007 69.62 69.83 68.28 68.37 1,189,900 -1.37(-1.96%)
Feb 08, 2007 68.74 69.86 68.65 69.74 1,788,600 +1.00(+1.45%)
Feb 07, 2007 68.04 68.79 67.92 68.74 1,092,700 +0.57(+0.84%)
Feb 06, 2007 67.68 68.69 67.60 68.17 1,304,900 +0.43(+0.63%)
Feb 05, 2007 67.39 68.04 66.99 67.74 1,118,600 +0.44(+0.65%)
Feb 02, 2007 67.67 68.27 67.14 67.30 1,852,100 -0.59(-0.87%)
Feb 01, 2007 67.17 68.00 66.97 67.89 1,433,200 +0.81(+1.21%)
Jan 31, 2007 66.31 67.27 66.08 67.08 3,615,200 +0.89(+1.34%)
Jan 30, 2007 66.89 67.07 65.93 66.19 2,219,400 -0.52(-0.78%)
Jan 29, 2007 67.08 67.35 66.69 66.71 1,712,100 -0.12(-0.18%)
Jan 26, 2007 68.00 68.77 66.54 66.83 2,709,100 +0.47(+0.71%)
Jan 25, 2007 68.38 68.38 65.01 66.36 2,666,700 -2.04(-2.98%)
Jan 24, 2007 67.80 68.84 67.80 68.40 1,050,600 +0.62(+0.91%)
Jan 23, 2007 68.12 68.30 67.42 67.78 1,819,100 -0.54(-0.79%)
Jan 22, 2007 68.86 68.92 67.93 68.32 1,401,400 -0.80(-1.16%)
Jan 19, 2007 69.45 69.45 68.56 69.12 1,119,000 -0.32(-0.46%)
Jan 18, 2007 69.23 69.98 69.08 69.44 1,671,400 +0.70(+1.02%)
Jan 17, 2007 68.91 69.15 68.45 68.74 980,300 -0.03(-0.04%)
Jan 16, 2007 68.09 69.15 68.05 68.77 1,392,600 +0.88(+1.30%)
Jan 12, 2007 68.84 69.10 67.75 67.89 1,074,600 -1.33(-1.92%)
Jan 11, 2007 67.99 69.25 67.89 69.22 1,374,500 +1.45(+2.14%)
Jan 10, 2007 66.89 67.99 66.41 67.77 1,078,500 +0.89(+1.33%)
Jan 09, 2007 66.73 67.22 66.43 66.88 1,038,500 +0.28(+0.42%)
Jan 08, 2007 66.61 66.89 66.16 66.60 1,226,600 -0.21(-0.31%)
Jan 05, 2007 66.50 67.06 66.25 66.81 1,319,600 +0.03(+0.04%)
Jan 04, 2007 67.14 67.89 66.64 66.78 1,990,600 -0.31(-0.46%)
Jan 03, 2007 68.06 68.91 66.52 67.09 2,078,100 -0.93(-1.37%)
Dec 29, 2006 68.28 68.74 67.95 68.02 541,400 -0.43(-0.63%)
Dec 28, 2006 68.63 68.69 68.08 68.45 616,700 -0.42(-0.61%)
Dec 27, 2006 68.55 69.00 68.30 68.87 624,200 +0.74(+1.09%)
Dec 26, 2006 68.06 68.31 67.71 68.13 481,100 -0.10(-0.15%)
Dec 22, 2006 68.14 68.52 67.64 68.23 734,600 +0.26(+0.38%)
Dec 21, 2006 68.44 68.61 67.96 67.97 854,500 -0.32(-0.47%)
Dec 20, 2006 68.99 69.06 68.15 68.29 950,900 -0.54(-0.78%)
Dec 19, 2006 68.64 68.98 68.31 68.83 1,056,100 -0.27(-0.39%)
Dec 18, 2006 68.89 69.19 68.82 69.10 1,146,800 +0.10(+0.14%)
Dec 15, 2006 68.92 69.25 68.76 69.00 1,876,600 +0.08(+0.12%)
Dec 14, 2006 68.49 69.15 68.45 68.92 1,294,100 +0.50(+0.73%)
Dec 13, 2006 68.00 68.90 67.94 68.42 1,808,800 +0.42(+0.62%)
Dec 12, 2006 66.35 68.02 66.35 68.00 2,165,300 +1.66(+2.50%)
Dec 11, 2006 66.34 66.58 66.18 66.34 902,700 -0.26(-0.39%)
Dec 08, 2006 66.50 66.69 66.28 66.60 1,316,900 +0.05(+0.08%)
Dec 07, 2006 66.96 67.00 66.44 66.55 1,022,400 -0.47(-0.70%)
Dec 06, 2006 67.10 67.38 66.84 67.02 1,201,000 -0.07(-0.10%)
Dec 05, 2006 67.13 67.27 66.74 67.09 1,657,000 -0.05(-0.07%)
Dec 04, 2006 66.65 67.39 66.59 67.14 1,741,400 +0.73(+1.10%)
Dec 01, 2006 66.62 67.18 65.92 66.41 1,719,200 -0.24(-0.36%)
Nov 30, 2006 67.05 67.14 66.20 66.65 2,041,700 -0.57(-0.85%)
Nov 29, 2006 66.25 67.43 66.23 67.22 1,956,500 +1.30(+1.97%)
Nov 28, 2006 65.30 66.23 64.90 65.92 2,031,400 +0.23(+0.35%)
Nov 27, 2006 65.33 65.83 65.14 65.69 2,196,300 +0.16(+0.24%)
Nov 24, 2006 65.60 65.76 65.32 65.53 287,600 -0.58(-0.88%)
Nov 22, 2006 65.80 66.17 65.55 66.11 830,400 +0.11(+0.17%)
Nov 21, 2006 65.02 66.05 64.80 66.00 1,044,200 +0.78(+1.20%)
Nov 20, 2006 66.20 66.20 65.11 65.22 776,000 -0.12(-0.18%)
Nov 17, 2006 65.07 65.41 65.07 65.34 1,245,000 +0.08(+0.12%)
Nov 16, 2006 64.92 66.53 64.91 65.26 1,796,700 +0.26(+0.40%)
Nov 15, 2006 64.92 65.48 64.90 65.00 1,428,500 -0.17(-0.26%)
Nov 14, 2006 64.23 65.24 63.92 65.17 1,404,400 +0.88(+1.37%)
Nov 13, 2006 63.93 64.48 63.91 64.29 663,000 +0.09(+0.14%)
Nov 10, 2006 64.02 64.54 63.90 64.20 966,200 -0.05(-0.08%)
Nov 09, 2006 65.10 65.21 64.11 64.25 1,364,500 -0.67(-1.03%)
Nov 08, 2006 64.32 65.17 64.10 64.92 1,154,400 +0.25(+0.39%)
Nov 07, 2006 65.20 65.94 64.62 64.67 1,603,500 -0.82(-1.25%)
Nov 06, 2006 64.33 65.83 64.11 65.49 1,234,200 +1.16(+1.80%)
Nov 03, 2006 64.68 64.75 63.89 64.33 1,210,700 -0.31(-0.48%)
Nov 02, 2006 63.67 64.76 63.65 64.64 1,507,600 +0.64(+1.00%)
Nov 01, 2006 64.20 64.38 63.64 64.00 1,020,700 -0.17(-0.26%)
Oct 31, 2006 64.09 64.36 63.91 64.17 1,342,500 +0.42(+0.66%)
Oct 30, 2006 63.25 64.02 63.20 63.75 948,500 +0.49(+0.77%)
Oct 27, 2006 63.10 63.50 62.89 63.26 1,035,800 -0.10(-0.16%)
Oct 26, 2006 62.81 63.50 62.75 63.36 895,400 +0.35(+0.56%)
Oct 25, 2006 63.29 63.60 62.69 63.01 1,317,100 -0.41(-0.65%)
Oct 24, 2006 63.90 63.91 63.23 63.42 1,352,100 -0.52(-0.81%)
Oct 23, 2006 63.12 64.42 63.10 63.94 1,539,500 +0.84(+1.33%)
Oct 20, 2006 62.90 63.23 62.19 63.10 1,340,500 +0.30(+0.48%)
Oct 19, 2006 59.79 63.19 59.70 62.80 3,183,600 +3.77(+6.39%)
Oct 18, 2006 58.90 59.20 58.47 59.03 1,254,600 +0.26(+0.44%)
Oct 17, 2006 58.10 59.20 57.97 58.77 1,329,200 +0.49(+0.84%)
Oct 16, 2006 58.01 58.49 57.88 58.28 555,900 +0.09(+0.15%)
Oct 13, 2006 58.30 58.31 57.91 58.19 623,500 -0.29(-0.50%)
Oct 12, 2006 58.81 58.81 58.11 58.48 543,700 -0.08(-0.14%)
Oct 11, 2006 58.02 58.59 57.86 58.56 686,800 +0.17(+0.29%)
Oct 10, 2006 58.15 58.48 57.71 58.39 697,200 +0.29(+0.50%)
Oct 09, 2006 58.37 58.65 57.92 58.10 761,100 -0.55(-0.94%)
Oct 06, 2006 58.64 58.89 58.30 58.65 1,034,800 -0.27(-0.46%)
Oct 05, 2006 58.12 58.92 57.92 58.92 1,080,200 +0.60(+1.03%)
Oct 04, 2006 57.90 58.44 57.90 58.32 1,076,200 +0.21(+0.36%)
Oct 03, 2006 57.80 58.50 57.64 58.11 1,459,800 +0.13(+0.22%)
Oct 02, 2006 57.28 58.40 57.28 57.98 1,101,200 -0.05(-0.09%)
Sep 29, 2006 57.37 58.30 57.20 58.03 2,003,400 +0.81(+1.42%)
Sep 28, 2006 57.62 57.72 57.22 57.22 1,657,600 -0.29(-0.50%)
Sep 27, 2006 57.76 57.86 57.51 57.51 1,345,200 -0.31(-0.54%)
Sep 26, 2006 57.50 57.97 57.47 57.82 1,504,600 +0.42(+0.73%)
Sep 25, 2006 56.55 57.98 56.55 57.40 1,825,400 +1.10(+1.95%)
Sep 22, 2006 56.98 56.99 56.01 56.30 837,800 -0.58(-1.02%)
Sep 21, 2006 56.65 57.16 56.52 56.88 1,336,300 +0.52(+0.92%)
Sep 20, 2006 56.55 56.78 55.93 56.36 1,098,400 -0.25(-0.44%)
Sep 19, 2006 56.55 56.66 55.77 56.61 1,135,700 +0.28(+0.50%)
Sep 18, 2006 56.65 56.80 55.90 56.33 1,013,200 -0.47(-0.83%)
Sep 15, 2006 56.99 57.03 56.63 56.80 1,680,000 +0.06(+0.11%)
Sep 14, 2006 56.86 57.04 56.60 56.74 895,000 -0.25(-0.44%)
Sep 13, 2006 56.43 57.03 56.29 56.99 1,645,900 +0.58(+1.03%)
Sep 12, 2006 56.69 56.79 56.01 56.41 1,451,700 -0.03(-0.05%)
Sep 11, 2006 56.55 56.98 56.22 56.44 1,127,200 -0.11(-0.19%)
Sep 08, 2006 56.91 56.91 56.02 56.55 1,191,900 +0.54(+0.96%)
Sep 07, 2006 56.03 56.20 55.83 56.01 693,800 -0.02(-0.04%)
Sep 06, 2006 56.67 56.67 55.92 56.03 758,400 -0.87(-1.53%)
Sep 05, 2006 56.54 57.15 56.54 56.90 1,016,200 +0.18(+0.32%)
Sep 01, 2006 56.57 56.92 56.28 56.72 1,708,200 +0.81(+1.45%)
Aug 31, 2006 56.45 56.52 55.84 55.91 778,200 -0.74(-1.31%)
Aug 30, 2006 55.95 56.99 55.87 56.65 803,700 +0.84(+1.51%)
Aug 29, 2006 55.95 55.98 55.01 55.81 955,700 -0.32(-0.57%)
Aug 28, 2006 56.02 56.84 55.76 56.13 918,800 -0.02(-0.04%)
Aug 25, 2006 56.07 56.21 55.60 56.15 807,500 -0.10(-0.18%)
Aug 24, 2006 56.11 56.51 55.55 56.25 761,400 +0.12(+0.21%)
Aug 23, 2006 56.60 57.00 55.82 56.13 976,400 -0.47(-0.83%)
Aug 22, 2006 56.33 56.95 55.99 56.60 1,413,400 +0.36(+0.64%)
Aug 21, 2006 55.90 56.47 55.70 56.24 781,800 +0.14(+0.25%)
Aug 18, 2006 56.24 56.24 55.80 56.10 1,082,500 -0.07(-0.12%)
Aug 17, 2006 56.80 56.90 56.11 56.17 1,387,700 -0.58(-1.02%)
Aug 16, 2006 56.94 57.13 56.69 56.75 1,392,700 +0.00(+0.00%)
Aug 15, 2006 57.23 57.25 56.67 56.75 1,727,800 -0.21(-0.37%)
Aug 14, 2006 57.50 57.70 56.70 56.96 1,490,600 -0.12(-0.21%)
Aug 11, 2006 56.86 57.47 56.70 57.08 1,159,700 +0.23(+0.40%)
Aug 10, 2006 57.00 57.23 56.81 56.85 1,304,600 +0.03(+0.05%)
Aug 09, 2006 56.86 57.53 56.74 56.82 1,721,200 +0.04(+0.07%)
Aug 08, 2006 56.80 57.45 56.55 56.78 1,543,800 +0.32(+0.57%)
Aug 07, 2006 57.23 57.23 56.12 56.46 1,454,100 -0.77(-1.35%)
Aug 04, 2006 57.58 57.91 56.72 57.23 1,522,600 -0.10(-0.17%)
Aug 03, 2006 56.50 57.40 56.50 57.33 4,432,800 -0.42(-0.73%)
Aug 02, 2006 56.43 57.82 56.43 57.75 2,377,100 +1.33(+2.36%)
Aug 01, 2006 56.22 56.96 56.12 56.42 3,359,000 +0.12(+0.21%)
Jul 31, 2006 55.14 56.58 55.05 56.30 2,566,500 +0.87(+1.57%)
Jul 28, 2006 54.95 56.10 54.87 55.43 1,820,300 +0.98(+1.80%)
Jul 27, 2006 54.00 54.52 54.00 54.45 2,083,700 +0.29(+0.54%)
Jul 26, 2006 54.58 54.70 53.85 54.16 2,950,000 -0.16(-0.29%)
Jul 25, 2006 52.25 54.96 51.24 54.32 3,793,300 +3.92(+7.78%)
Jul 24, 2006 48.97 50.65 48.91 50.40 1,551,100 +1.43(+2.92%)
Jul 21, 2006 49.86 50.10 48.95 48.97 1,320,400 -0.60(-1.21%)
Jul 20, 2006 50.65 50.71 49.51 49.57 762,800 -1.08(-2.13%)
Jul 19, 2006 49.35 50.72 49.08 50.65 1,863,900 +1.77(+3.62%)
Jul 18, 2006 48.77 49.18 48.41 48.88 1,271,200 +0.06(+0.12%)
Jul 17, 2006 48.93 49.00 48.56 48.82 745,200 +0.05(+0.10%)
Jul 14, 2006 48.63 49.10 48.40 48.77 1,551,500 -0.11(-0.23%)
Jul 13, 2006 50.15 50.33 48.84 48.88 1,922,300 -1.33(-2.65%)
Jul 12, 2006 51.60 51.84 50.09 50.21 1,992,800 -1.48(-2.86%)
Jul 11, 2006 51.36 51.87 51.05 51.69 900,000 +0.14(+0.27%)
Jul 10, 2006 51.50 51.59 51.20 51.55 616,100 +0.27(+0.53%)
Jul 07, 2006 51.76 51.96 51.17 51.28 925,300 -0.37(-0.72%)
Jul 06, 2006 51.20 51.82 51.00 51.65 1,184,600 +0.31(+0.60%)
Jul 05, 2006 51.60 51.74 50.93 51.34 1,961,700 +1.02(+2.03%)
Jul 03, 2006 50.23 50.48 49.94 50.32 816,500 +0.09(+0.18%)
Jun 30, 2006 49.64 50.34 49.61 50.23 1,920,400 +0.59(+1.19%)
Jun 29, 2006 48.82 49.64 48.70 49.64 1,547,700 +0.98(+2.01%)
Jun 28, 2006 48.68 49.00 47.80 48.66 1,547,100 -0.01(-0.02%)
Jun 27, 2006 49.16 49.96 48.64 48.67 3,043,500 -1.33(-2.66%)
Jun 26, 2006 50.10 50.30 49.86 50.00 1,876,700 +0.06(+0.12%)
Jun 23, 2006 50.30 50.71 49.81 49.94 2,293,200 -0.53(-1.05%)
Jun 22, 2006 51.90 52.24 50.33 50.47 2,292,400 -1.63(-3.13%)
Jun 21, 2006 51.33 52.45 51.01 52.10 1,292,700 +0.60(+1.17%)
Jun 20, 2006 52.05 52.05 51.37 51.50 1,438,100 -0.20(-0.39%)
Jun 19, 2006 52.41 52.41 51.08 51.70 1,157,100 -0.71(-1.35%)
Jun 16, 2006 52.05 52.65 51.98 52.41 2,097,200 +0.21(+0.40%)
Jun 15, 2006 51.29 52.32 51.10 52.20 1,344,700 +0.92(+1.79%)
Jun 14, 2006 50.90 51.42 50.63 51.28 1,960,600 +0.37(+0.73%)
Jun 13, 2006 51.16 51.43 50.64 50.91 1,613,100 -0.24(-0.47%)
Jun 12, 2006 51.84 52.23 51.06 51.15 1,112,900 -0.62(-1.20%)
Jun 09, 2006 51.75 52.08 51.43 51.77 1,688,900 +0.09(+0.17%)
Jun 08, 2006 51.70 52.10 51.10 51.68 2,131,000 +0.13(+0.25%)
Jun 07, 2006 51.43 51.81 50.95 51.55 2,621,800 +0.55(+1.08%)
Jun 06, 2006 51.78 51.90 50.66 51.00 1,998,800 -0.54(-1.05%)
Jun 05, 2006 51.60 52.24 51.45 51.54 2,118,800 -0.38(-0.73%)
Jun 02, 2006 51.02 52.07 50.51 51.92 2,151,500 +0.20(+0.39%)
Jun 01, 2006 51.55 51.87 51.42 51.72 1,880,500 +0.12(+0.23%)
May 31, 2006 51.23 51.77 51.14 51.60 2,805,300 +0.34(+0.66%)
May 30, 2006 52.00 52.07 51.25 51.26 1,302,500 -1.09(-2.08%)
May 26, 2006 52.20 52.59 52.02 52.35 1,113,800 +0.10(+0.19%)
May 25, 2006 52.62 53.40 52.15 52.25 1,648,600 -0.17(-0.32%)
May 24, 2006 50.77 52.62 50.59 52.42 2,544,500 +1.36(+2.66%)
May 23, 2006 51.49 51.79 50.95 51.06 1,522,800 -0.68(-1.31%)
May 22, 2006 51.81 52.22 51.35 51.74 1,197,300 -0.49(-0.94%)
May 19, 2006 52.24 52.47 51.76 52.23 1,413,900 +0.00(+0.00%)
May 18, 2006 51.91 52.85 51.91 52.23 2,457,400 -0.57(-1.08%)
May 17, 2006 53.05 53.69 52.68 52.80 2,184,600 -1.00(-1.86%)
May 16, 2006 53.66 53.92 53.36 53.80 1,853,300 +0.24(+0.45%)
May 15, 2006 53.70 53.81 53.20 53.56 1,780,100 -0.05(-0.09%)
May 12, 2006 53.05 54.00 52.97 53.61 2,314,700 +0.57(+1.07%)
May 11, 2006 53.70 53.94 52.98 53.04 1,574,500 -0.51(-0.95%)
May 10, 2006 53.55 53.76 53.08 53.55 2,585,500 -0.27(-0.50%)
May 09, 2006 54.22 54.36 53.60 53.82 3,035,300 -0.39(-0.72%)
May 08, 2006 55.04 55.04 54.13 54.21 2,282,500 -0.62(-1.13%)
May 05, 2006 55.45 55.70 54.77 54.83 2,296,900 -0.52(-0.94%)
May 04, 2006 55.96 56.19 55.31 55.35 1,900,200 -0.61(-1.09%)
May 03, 2006 55.10 56.17 55.00 55.96 2,196,000 +1.08(+1.97%)
May 02, 2006 54.94 55.01 54.39 54.88 2,121,000 -0.01(-0.02%)
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.