MasterCard (NY: MA )

357.51 +1.11 (+0.31%)
Streaming Delayed Price Updated: 12:37 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 69.49 70.09 69.32 69.70 4,992,884 +0.07(+0.10%)
Jun 27, 2014 68.80 69.84 68.74 69.64 13,119,811 +0.60(+0.87%)
Jun 26, 2014 69.51 69.52 68.84 69.04 4,305,600 -0.26(-0.37%)
Jun 25, 2014 68.84 69.78 68.82 69.30 4,019,523 +0.32(+0.47%)
Jun 24, 2014 70.29 70.96 68.83 68.97 6,264,584 -1.37(-1.94%)
Jun 23, 2014 69.82 70.49 69.45 70.34 5,164,463 +0.31(+0.45%)
Jun 20, 2014 70.71 71.17 69.71 70.03 9,843,761 -0.44(-0.62%)
Jun 19, 2014 71.23 71.55 70.30 70.46 5,799,008 -0.81(-1.13%)
Jun 18, 2014 71.11 71.36 70.59 71.27 4,024,857 +0.13(+0.19%)
Jun 17, 2014 71.29 71.56 70.73 71.14 4,388,626 -0.12(-0.17%)
Jun 16, 2014 71.73 71.90 71.06 71.26 5,977,798 -0.79(-1.09%)
Jun 13, 2014 71.84 72.24 71.28 72.05 3,367,504 +0.21(+0.29%)
Jun 12, 2014 73.04 73.19 71.59 71.84 4,043,621 -1.09(-1.50%)
Jun 11, 2014 73.02 73.47 72.79 72.93 3,594,816 -0.46(-0.63%)
Jun 10, 2014 72.81 73.59 72.65 73.40 3,579,438 -0.10(-0.14%)
Jun 06, 2014 73.05 73.89 72.96 73.50 3,287,666 +0.60(+0.82%)
Jun 05, 2014 72.41 73.22 72.24 72.90 2,825,104 +0.49(+0.68%)
Jun 04, 2014 72.40 72.61 71.94 72.41 2,945,689 -0.03(-0.04%)
Jun 03, 2014 72.83 73.05 72.33 72.44 2,760,587 -0.66(-0.91%)
Jun 02, 2014 72.84 73.25 72.32 73.10 3,210,980 +0.57(+0.78%)
May 30, 2014 72.86 73.08 72.44 72.53 5,273,803 -0.32(-0.44%)
May 29, 2014 73.10 73.27 72.59 72.85 3,557,236 -0.13(-0.18%)
May 28, 2014 73.16 73.29 72.79 72.99 2,880,129 -0.09(-0.13%)
May 27, 2014 72.94 73.90 72.79 73.08 5,585,110 +0.55(+0.76%)
May 23, 2014 72.11 72.53 72.53 72.53 3,558,452 +0.59(+0.82%)
May 22, 2014 71.93 72.31 71.25 71.94 3,102,485 +0.19(+0.26%)
May 21, 2014 70.40 71.76 70.37 71.75 4,581,227 +1.88(+2.69%)
May 20, 2014 70.04 70.67 69.74 69.88 3,956,604 -0.20(-0.28%)
May 19, 2014 69.70 70.57 69.65 70.08 3,614,033 +0.10(+0.15%)
May 16, 2014 69.29 70.08 68.84 69.97 3,904,005 +0.64(+0.92%)
May 15, 2014 70.21 70.44 69.15 69.33 4,532,835 -0.97(-1.38%)
May 14, 2014 70.83 71.18 70.17 70.30 2,736,069 -0.69(-0.98%)
May 13, 2014 71.34 71.56 70.63 71.00 3,445,053 -0.18(-0.25%)
May 12, 2014 70.86 71.37 70.68 71.18 3,130,637 +0.61(+0.86%)
May 09, 2014 70.22 70.63 69.75 70.57 3,136,273 +0.13(+0.19%)
May 08, 2014 70.08 71.60 69.73 70.44 4,878,173 +0.35(+0.50%)
May 07, 2014 70.14 70.56 69.31 70.08 4,650,116 +0.06(+0.08%)
May 06, 2014 70.53 70.66 69.97 70.03 4,414,944 -0.96(-1.35%)
May 05, 2014 69.46 71.02 69.21 70.99 5,034,677 +0.99(+1.41%)
May 02, 2014 70.40 70.68 68.80 70.00 6,300,460 -0.42(-0.59%)
May 01, 2014 71.70 72.78 70.26 70.42 10,278,222 +0.64(+0.91%)
Apr 30, 2014 68.63 69.86 67.87 69.78 6,898,241 +1.44(+2.11%)
Apr 29, 2014 67.83 68.89 67.67 68.34 6,356,105 +0.75(+1.11%)
Apr 28, 2014 67.17 68.46 66.62 67.59 8,824,805 +0.55(+0.82%)
Apr 25, 2014 68.51 69.26 66.98 67.04 10,183,262 -3.50(-4.96%)
Apr 24, 2014 69.93 70.89 69.57 70.54 5,459,758 +0.94(+1.35%)
Apr 23, 2014 70.52 70.68 69.32 69.60 5,322,311 -1.11(-1.57%)
Apr 22, 2014 70.65 70.94 70.07 70.71 5,299,594 +0.21(+0.30%)
Apr 21, 2014 70.45 70.81 70.05 70.50 6,314,987 +0.17(+0.24%)
Apr 17, 2014 70.27 70.33 70.33 70.33 5,852,195 +0.19(+0.27%)
Apr 16, 2014 69.15 70.16 68.78 70.14 7,374,203 +1.69(+2.47%)
Apr 15, 2014 68.59 69.01 66.87 68.45 7,386,883 +0.92(+1.36%)
Apr 14, 2014 66.21 68.28 66.03 67.53 11,481,362 +2.37(+3.64%)
Apr 11, 2014 66.46 66.59 65.16 65.16 12,238,418 -2.36(-3.50%)
Apr 10, 2014 69.89 70.51 67.31 67.52 9,439,935 -2.27(-3.25%)
Apr 09, 2014 68.24 69.89 67.94 69.79 7,361,646 +1.94(+2.85%)
Apr 08, 2014 67.57 68.25 67.36 67.86 6,590,345 +0.18(+0.27%)
Apr 07, 2014 67.99 68.27 66.82 67.67 10,222,873 -0.70(-1.03%)
Apr 04, 2014 71.43 71.51 67.93 68.38 8,755,525 -2.23(-3.15%)
Apr 03, 2014 71.09 71.57 70.33 70.60 4,363,195 -0.16(-0.23%)
Apr 02, 2014 70.94 71.38 70.60 70.76 4,509,177 -0.10(-0.15%)
Apr 01, 2014 71.28 71.37 70.46 70.87 4,333,983 +0.10(+0.15%)
Mar 31, 2014 69.97 70.92 69.63 70.76 6,168,429 +1.40(+2.02%)
Mar 28, 2014 69.52 69.90 68.62 69.36 5,537,197 -0.11(-0.16%)
Mar 27, 2014 69.67 69.74 68.54 69.48 8,105,319 -0.35(-0.50%)
Mar 26, 2014 71.82 72.16 69.80 69.83 8,015,509 -1.49(-2.09%)
Mar 25, 2014 73.49 73.67 71.27 71.31 7,523,933 -2.00(-2.73%)
Mar 24, 2014 72.45 73.62 71.87 73.31 9,305,196 +1.33(+1.84%)
Mar 21, 2014 75.16 75.62 71.90 71.99 15,227,650 -2.29(-3.09%)
Mar 20, 2014 74.09 74.51 73.52 74.28 5,486,650 +0.09(+0.13%)
Mar 19, 2014 74.78 75.41 73.81 74.18 6,056,481 -0.58(-0.77%)
Mar 18, 2014 73.98 74.82 73.45 74.76 4,757,400 +1.03(+1.40%)
Mar 17, 2014 72.71 73.74 72.70 73.73 4,127,995 +1.41(+1.95%)
Mar 14, 2014 72.48 73.15 72.21 72.32 5,129,321 -0.27(-0.37%)
Mar 13, 2014 74.25 74.62 72.51 72.58 6,863,873 -1.63(-2.20%)
Mar 12, 2014 73.15 74.21 72.75 74.21 5,001,798 +0.42(+0.56%)
Mar 11, 2014 73.41 74.32 72.84 73.80 5,103,285 +0.48(+0.66%)
Mar 10, 2014 73.70 73.84 73.20 73.31 3,498,988 -0.52(-0.71%)
Mar 07, 2014 73.96 74.13 73.44 73.83 4,364,043 +0.29(+0.40%)
Mar 06, 2014 74.27 74.56 73.48 73.54 4,848,874 -0.54(-0.73%)
Mar 05, 2014 74.52 74.72 73.72 74.08 4,437,837 -0.28(-0.38%)
Mar 04, 2014 73.71 74.65 73.33 74.36 5,596,187 +1.68(+2.31%)
Mar 03, 2014 72.50 73.03 71.66 72.69 6,496,788 -0.94(-1.27%)
Feb 28, 2014 74.08 74.52 72.90 73.62 6,248,360 -0.04(-0.05%)
Feb 27, 2014 73.26 73.90 72.94 73.66 5,205,697 +0.38(+0.52%)
Feb 26, 2014 72.78 73.33 72.57 73.28 7,848,124 +0.59(+0.81%)
Feb 25, 2014 72.00 72.91 71.54 72.70 7,848,161 +0.74(+1.03%)
Feb 24, 2014 71.64 72.90 71.63 71.96 8,383,906 +0.25(+0.34%)
Feb 21, 2014 71.86 72.33 71.52 71.71 6,916,282 -0.15(-0.21%)
Feb 20, 2014 72.83 72.83 70.91 71.86 9,192,372 -0.75(-1.03%)
Feb 19, 2014 73.26 73.90 72.50 72.61 6,367,705 -0.80(-1.08%)
Feb 18, 2014 74.33 74.35 73.13 73.41 6,133,626 +0.09(+0.13%)
Feb 14, 2014 72.54 73.31 73.31 73.31 4,995,096 +0.81(+1.12%)
Feb 13, 2014 71.50 72.60 71.17 72.50 5,185,238 +0.53(+0.74%)
Feb 12, 2014 72.41 72.88 71.68 71.97 5,040,045 -0.21(-0.29%)
Feb 11, 2014 72.75 72.78 72.00 72.18 5,618,959 -0.15(-0.21%)
Feb 10, 2014 72.62 73.26 71.85 72.33 5,157,215 +0.04(+0.05%)
Feb 07, 2014 71.68 72.88 71.17 72.29 9,027,277 +1.34(+1.88%)
Feb 06, 2014 69.37 70.96 69.29 70.95 7,180,410 +1.95(+2.83%)
Feb 05, 2014 68.93 69.63 68.31 69.00 8,200,013 -0.27(-0.38%)
Feb 04, 2014 70.31 70.43 68.96 69.27 12,010,040 -0.75(-1.07%)
Feb 03, 2014 72.04 72.38 69.96 70.02 10,371,467 -1.68(-2.34%)
Jan 31, 2014 71.53 72.93 67.97 71.69 24,549,016 -3.86(-5.12%)
Jan 30, 2014 76.21 76.31 74.12 75.56 9,168,034 +1.95(+2.65%)
Jan 29, 2014 74.07 74.52 72.95 73.61 8,029,866 -1.07(-1.43%)
Jan 28, 2014 72.66 74.92 72.54 74.68 8,164,356 +2.63(+3.66%)
Jan 27, 2014 74.79 74.82 71.00 72.04 14,467,636 -2.33(-3.13%)
Jan 24, 2014 77.47 77.66 74.36 74.37 10,071,922 -3.65(-4.67%)
Jan 23, 2014 79.38 79.39 77.60 78.02 6,954,821 -0.89(-1.13%)
Jan 22, 2014 77.88 79.48 77.68 78.91 7,599,479 -696.44(-89.82%)
Jan 21, 2014 779.65 783.01 771.14 775.35 10,664,945 +0.06(+0.01%)
Jan 17, 2014 781.53 775.30 775.30 775.30 14,071,436 -6.71(-0.86%)
Jan 16, 2014 781.36 784.36 779.09 782.00 524,015 +2.02(+0.26%)
Jan 15, 2014 781.63 786.06 777.97 779.99 818,079 +1.57(+0.20%)
Jan 14, 2014 769.99 779.61 761.77 778.41 1,147,280 +11.09(+1.45%)
Jan 13, 2014 791.44 793.85 765.08 767.32 1,303,439 -23.46(-2.97%)
Jan 10, 2014 802.22 802.83 787.78 790.78 867,054 -8.37(-1.05%)
Jan 09, 2014 795.74 799.76 792.22 799.15 741,481 +6.40(+0.81%)
Jan 08, 2014 793.20 799.54 791.96 792.75 725,917 -0.24(-0.03%)
Jan 07, 2014 787.22 794.97 787.21 792.98 801,719 +10.89(+1.39%)
Jan 06, 2014 787.08 788.89 780.17 782.09 742,184 -3.90(-0.50%)
Jan 03, 2014 789.14 790.71 781.44 785.99 680,637 -3.15(-0.40%)
Jan 02, 2014 792.23 792.76 785.32 789.14 762,234 -1.25(-0.16%)
Dec 31, 2013 794.09 790.39 790.39 790.39 7,144,452 +2.04(+0.26%)
Dec 30, 2013 785.33 793.66 783.85 788.34 746,983 +5.14(+0.66%)
Dec 27, 2013 777.65 783.65 775.80 783.21 603,886 +5.65(+0.73%)
Dec 26, 2013 771.08 777.56 770.24 777.56 627,510 +8.23(+1.07%)
Dec 24, 2013 770.58 771.80 767.29 769.33 427,838 -1.80(-0.23%)
Dec 23, 2013 780.55 781.09 768.72 771.12 945,660 -1.85(-0.24%)
Dec 20, 2013 764.88 778.79 763.50 772.97 1,391,094 +11.04(+1.45%)
Dec 19, 2013 758.73 765.55 755.92 761.93 1,000,948 +3.14(+0.41%)
Dec 18, 2013 754.82 760.16 746.08 758.79 1,103,852 +3.89(+0.52%)
Dec 17, 2013 756.65 760.19 753.16 754.90 1,015,701 +1.14(+0.15%)
Dec 16, 2013 750.98 757.27 748.99 753.76 790,416 +8.31(+1.11%)
Dec 13, 2013 743.12 749.07 741.19 745.46 722,141 +5.14(+0.69%)
Dec 12, 2013 748.33 748.80 739.18 740.32 1,064,420 -7.60(-1.02%)
Dec 11, 2013 750.92 758.38 746.88 747.92 2,692,529 +25.51(+3.53%)
Dec 10, 2013 718.00 727.61 717.58 722.41 600,730 +4.49(+0.63%)
Dec 09, 2013 721.74 725.13 717.11 717.92 459,624 +0.37(+0.05%)
Dec 06, 2013 716.86 718.67 712.11 717.55 349,899 +6.59(+0.93%)
Dec 05, 2013 709.77 714.17 706.71 710.96 366,090 +3.15(+0.45%)
Dec 04, 2013 711.43 713.08 703.92 707.80 534,424 -5.61(-0.79%)
Dec 03, 2013 712.28 714.42 706.93 713.41 442,281 -1.91(-0.27%)
Dec 02, 2013 719.76 722.54 713.32 715.33 442,345 -4.44(-0.62%)
Nov 29, 2013 720.35 723.73 718.82 719.76 252,390 +0.39(+0.05%)
Nov 27, 2013 719.94 723.24 715.31 719.38 274,431 +3.18(+0.44%)
Nov 26, 2013 716.09 723.87 714.27 716.20 530,634 +0.52(+0.07%)
Nov 25, 2013 718.21 718.52 711.81 715.68 471,586 +1.93(+0.27%)
Nov 22, 2013 707.19 715.09 706.24 713.75 401,282 +7.05(+1.00%)
Nov 21, 2013 704.65 709.15 704.65 706.70 389,475 +1.01(+0.14%)
Nov 20, 2013 707.64 713.31 703.34 705.69 321,930 -0.96(-0.14%)
Nov 19, 2013 713.79 716.63 704.82 706.65 332,310 -7.19(-1.01%)
Nov 18, 2013 713.06 718.71 710.68 713.84 734,501 +2.17(+0.30%)
Nov 15, 2013 703.43 712.90 703.43 711.67 512,021 +8.26(+1.17%)
Nov 14, 2013 695.35 703.86 694.93 703.42 357,684 +5.54(+0.79%)
Nov 12, 2013 699.58 700.74 692.06 697.88 477,691 -3.29(-0.47%)
Nov 11, 2013 694.50 703.31 692.73 701.17 430,022 +6.33(+0.91%)
Nov 08, 2013 681.62 694.87 681.62 694.84 486,727 +12.44(+1.82%)
Nov 07, 2013 697.58 697.76 680.80 682.40 500,782 -11.87(-1.71%)
Nov 06, 2013 698.18 698.52 690.70 694.28 515,345 -2.37(-0.34%)
Nov 05, 2013 688.07 698.41 684.21 696.65 630,036 +7.55(+1.10%)
Nov 04, 2013 698.50 699.91 687.06 689.10 482,882 -8.59(-1.23%)
Nov 01, 2013 684.89 699.36 684.16 697.69 877,986 +19.28(+2.84%)
Oct 31, 2013 690.65 694.99 669.23 678.41 1,043,395 -8.12(-1.18%)
Oct 30, 2013 694.39 694.97 682.43 686.53 585,580 -6.39(-0.92%)
Oct 29, 2013 693.87 698.02 688.30 692.92 492,056 +2.37(+0.34%)
Oct 28, 2013 684.97 692.13 682.44 690.56 465,216 +5.83(+0.85%)
Oct 25, 2013 685.88 692.93 681.21 684.73 490,481 -0.86(-0.13%)
Oct 24, 2013 676.00 687.77 675.49 685.59 409,657 +12.98(+1.93%)
Oct 23, 2013 677.37 677.96 668.87 672.61 466,601 -7.29(-1.07%)
Oct 22, 2013 682.82 688.16 677.95 679.91 455,170 +0.79(+0.12%)
Oct 21, 2013 678.34 681.03 670.92 679.11 507,208 +2.51(+0.37%)
Oct 18, 2013 668.86 677.74 663.27 676.61 629,988 +9.98(+1.50%)
Oct 17, 2013 655.32 666.96 655.24 666.62 572,625 +8.65(+1.31%)
Oct 16, 2013 652.26 661.85 650.66 657.98 575,039 +8.62(+1.33%)
Oct 15, 2013 650.17 655.84 645.83 649.36 967,389 -2.56(-0.39%)
Oct 14, 2013 642.76 652.82 637.92 651.92 380,181 +4.65(+0.72%)
Oct 11, 2013 642.23 648.55 639.28 647.27 576,972 +5.29(+0.82%)
Oct 10, 2013 632.28 641.98 630.90 641.98 519,360 +20.21(+3.25%)
Oct 09, 2013 620.35 628.62 612.51 621.77 691,407 +3.18(+0.51%)
Oct 08, 2013 630.35 631.35 616.29 618.59 771,031 -11.54(-1.83%)
Oct 07, 2013 631.75 634.80 629.28 630.13 558,932 -6.30(-0.99%)
Oct 04, 2013 631.45 637.75 630.87 636.43 431,288 +4.04(+0.64%)
Oct 03, 2013 636.29 638.87 627.66 632.40 586,844 -6.85(-1.07%)
Oct 02, 2013 638.42 639.36 634.56 639.25 488,542 -1.40(-0.22%)
Oct 01, 2013 637.47 642.34 635.63 640.65 435,664 -3.84(-0.60%)
Sep 27, 2013 640.31 645.21 638.14 644.49 332,536 +4.04(+0.63%)
Sep 26, 2013 638.23 642.52 635.65 640.45 402,905 +5.33(+0.84%)
Sep 25, 2013 646.22 647.33 634.93 635.12 925,550 -12.69(-1.96%)
Sep 24, 2013 645.10 653.76 641.17 647.82 634,358 +2.25(+0.35%)
Sep 23, 2013 647.81 652.18 642.84 645.57 544,757 -2.60(-0.40%)
Sep 20, 2013 651.88 651.88 645.08 648.16 712,141 -0.60(-0.09%)
Sep 19, 2013 653.85 656.93 647.57 648.76 537,436 -1.20(-0.18%)
Sep 18, 2013 641.79 650.79 639.37 649.96 492,682 +8.01(+1.25%)
Sep 17, 2013 636.42 643.54 634.74 641.96 508,787 +7.72(+1.22%)
Sep 16, 2013 634.54 636.88 632.01 634.23 741,468 +4.34(+0.69%)
Sep 13, 2013 630.26 633.10 628.27 629.89 644,347 -1.05(-0.17%)
Sep 12, 2013 625.49 635.46 618.64 630.94 1,144,743 +8.56(+1.38%)
Sep 11, 2013 616.75 626.89 609.45 622.38 797,200 +6.58(+1.07%)
Sep 10, 2013 608.69 616.37 608.37 615.80 755,992 +10.49(+1.73%)
Sep 09, 2013 603.05 605.77 600.71 605.31 646,753 +3.57(+0.59%)
Sep 06, 2013 597.37 604.69 592.75 601.74 621,483 +7.20(+1.21%)
Sep 05, 2013 588.86 597.02 588.36 594.53 402,255 +5.29(+0.90%)
Sep 04, 2013 589.29 593.28 583.66 589.24 424,294 -0.05(-0.01%)
Sep 03, 2013 578.47 590.58 577.04 589.29 1,204,119 +16.42(+2.87%)
Aug 30, 2013 580.31 581.28 570.52 572.87 647,748 -6.13(-1.06%)
Aug 29, 2013 577.05 584.51 577.00 579.00 527,284 +1.85(+0.32%)
Aug 28, 2013 572.70 579.62 572.24 577.15 623,526 +2.54(+0.44%)
Aug 27, 2013 574.86 579.02 572.67 574.61 582,784 -6.86(-1.18%)
Aug 26, 2013 591.46 591.46 580.87 581.47 620,449 -10.33(-1.75%)
Aug 23, 2013 587.95 592.25 584.15 591.80 487,507 +4.75(+0.81%)
Aug 22, 2013 588.86 588.86 583.06 587.05 414,617 +1.67(+0.29%)
Aug 21, 2013 585.66 593.20 584.15 585.38 983,029 -2.93(-0.50%)
Aug 20, 2013 587.12 590.83 585.06 588.30 315,816 +2.38(+0.41%)
Aug 19, 2013 585.22 591.70 583.66 585.92 410,562 +1.59(+0.27%)
Aug 16, 2013 584.42 590.03 582.66 584.34 511,411 -0.50(-0.09%)
Aug 15, 2013 589.68 590.55 581.90 584.84 562,050 -10.62(-1.78%)
Aug 14, 2013 600.78 602.22 593.65 595.46 416,696 -3.17(-0.53%)
Aug 13, 2013 601.92 601.92 595.68 598.63 342,953 +2.47(+0.41%)
Aug 12, 2013 604.56 604.56 594.72 596.16 554,394 -6.84(-1.13%)
Aug 09, 2013 611.90 611.90 602.74 603.00 418,340 -7.45(-1.22%)
Aug 08, 2013 613.50 614.38 606.34 610.45 479,433 -0.45(-0.07%)
Aug 07, 2013 617.22 617.22 609.70 610.90 617,961 -7.26(-1.17%)
Aug 06, 2013 607.02 620.98 604.88 618.16 859,286 +10.92(+1.80%)
Aug 05, 2013 606.09 610.47 605.34 607.25 621,919 -2.95(-0.48%)
Aug 02, 2013 608.98 611.57 605.31 610.20 711,057 -0.77(-0.13%)
Aug 01, 2013 584.84 614.05 584.84 610.96 3,210,834 +33.81(+5.86%)
Jul 31, 2013 590.27 591.92 535.95 577.15 4,241,453 +8.69(+1.53%)
Jul 30, 2013 566.79 570.81 566.24 568.47 637,769 +4.16(+0.74%)
Jul 29, 2013 566.05 568.06 561.95 564.31 345,565 -1.07(-0.19%)
Jul 26, 2013 563.92 566.87 560.43 565.38 407,017 -0.78(-0.14%)
Jul 25, 2013 561.64 568.88 561.59 566.16 769,855 +7.55(+1.35%)
Jul 24, 2013 565.54 567.12 557.34 558.61 820,074 -6.63(-1.17%)
Jul 23, 2013 570.74 571.71 564.85 565.23 491,831 -4.35(-0.76%)
Jul 22, 2013 562.83 570.76 560.56 569.58 567,207 +8.76(+1.56%)
Jul 19, 2013 565.97 568.02 560.19 560.82 871,599 -3.39(-0.60%)
Jul 18, 2013 563.37 567.82 561.94 564.21 368,895 +4.72(+0.84%)
Jul 17, 2013 551.05 561.00 551.01 559.50 975,236 +2.02(+0.36%)
Jul 16, 2013 563.55 565.15 557.09 557.47 493,236 -5.75(-1.02%)
Jul 15, 2013 566.40 567.12 561.45 563.22 455,792 -2.83(-0.50%)
Jul 12, 2013 567.83 568.84 563.68 566.05 475,862 -2.04(-0.36%)
Jul 11, 2013 564.12 568.65 560.03 568.09 492,097 +9.56(+1.71%)
Jul 10, 2013 561.07 562.53 555.20 558.53 563,843 -2.53(-0.45%)
Jul 09, 2013 561.19 563.81 557.00 561.07 626,455 +4.07(+0.73%)
Jul 08, 2013 564.46 569.71 556.89 557.00 745,939 -5.43(-0.96%)
Jul 05, 2013 557.67 562.43 553.89 562.43 578,356 +8.93(+1.61%)
Jul 03, 2013 547.45 554.88 547.45 553.49 257,998 +2.95(+0.54%)
Jul 02, 2013 549.45 556.11 547.38 550.55 593,511 -0.14(-0.03%)
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.