MasterCard (NY: MA )

345.11 -10.98 (-3.08%)
Streaming Delayed Price Updated: 3:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 157.63 170.18 157.04 165.96 4,868,661 +8.70(+5.53%)
Sep 29, 2008 168.45 169.63 140.94 157.25 9,935,392 -15.95(-9.21%)
Sep 26, 2008 171.26 174.07 166.84 173.20 0 -4.95(-2.78%)
Sep 25, 2008 183.61 185.30 176.42 178.15 4,706,626 -3.73(-2.05%)
Sep 24, 2008 187.19 189.76 180.69 181.89 3,223,443 -3.42(-1.84%)
Sep 23, 2008 191.60 194.52 184.37 185.30 3,759,387 -4.10(-2.16%)
Sep 22, 2008 210.57 210.80 189.40 189.40 5,031,592 -21.34(-10.13%)
Sep 19, 2008 207.04 223.67 201.21 210.74 0 +15.58(+7.98%)
Sep 18, 2008 185.77 200.40 170.39 195.16 7,467,924 +11.73(+6.39%)
Sep 17, 2008 196.55 199.34 176.65 183.43 8,100,318 -17.60(-8.76%)
Sep 16, 2008 193.82 204.09 188.97 201.03 3,868,658 +2.84(+1.44%)
Sep 15, 2008 199.40 203.82 196.61 198.19 4,112,486 -11.28(-5.38%)
Sep 12, 2008 206.83 211.33 205.00 209.47 2,164,834 -1.67(-0.79%)
Sep 11, 2008 194.66 211.32 192.04 211.13 4,269,724 +11.49(+5.76%)
Sep 10, 2008 193.91 202.62 192.51 199.64 3,500,355 +6.20(+3.20%)
Sep 09, 2008 206.85 208.04 193.19 193.44 4,557,892 -11.90(-5.79%)
Sep 08, 2008 215.59 216.19 197.84 205.34 4,667,828 -1.90(-0.92%)
Sep 05, 2008 199.28 207.47 194.59 207.24 0 +5.06(+2.50%)
Sep 04, 2008 211.33 212.48 200.93 202.18 4,165,004 -12.73(-5.92%)
Sep 03, 2008 223.67 224.62 209.49 214.90 4,025,610 -8.96(-4.00%)
Sep 02, 2008 230.11 232.09 221.46 223.86 2,065,428 -3.13(-1.38%)
Aug 29, 2008 225.54 227.79 224.26 227.00 1,400,605 +0.07(+0.03%)
Aug 28, 2008 222.27 226.93 221.40 226.93 2,043,547 +5.16(+2.32%)
Aug 27, 2008 220.64 222.04 217.42 221.77 1,829,287 +0.21(+0.09%)
Aug 26, 2008 220.02 222.39 216.72 221.57 1,657,943 +2.39(+1.09%)
Aug 25, 2008 224.65 227.27 219.18 219.18 1,343,465 -6.96(-3.08%)
Aug 22, 2008 227.95 229.00 224.84 226.14 1,553,416 +0.35(+0.16%)
Aug 21, 2008 226.12 227.16 222.36 225.79 1,618,773 -1.93(-0.85%)
Aug 20, 2008 224.21 228.34 223.26 227.72 1,999,528 +4.45(+1.99%)
Aug 19, 2008 223.67 227.33 218.25 223.27 2,543,630 +0.62(+0.28%)
Aug 18, 2008 225.12 229.19 221.24 222.65 2,795,556 -0.97(-0.44%)
Aug 15, 2008 221.72 224.61 220.68 223.63 0 +2.87(+1.30%)
Aug 14, 2008 217.15 222.41 216.19 220.75 1,946,845 +2.23(+1.02%)
Aug 13, 2008 214.14 221.94 213.29 218.53 2,538,780 +2.41(+1.12%)
Aug 12, 2008 218.06 219.29 214.11 216.11 2,474,075 -3.96(-1.80%)
Aug 11, 2008 217.66 224.94 217.13 220.07 3,626,633 +2.83(+1.30%)
Aug 08, 2008 210.52 220.02 206.83 217.24 4,004,378 +6.67(+3.17%)
Aug 07, 2008 212.38 214.67 210.57 210.57 3,707,524 -6.55(-3.02%)
Aug 06, 2008 219.93 220.72 212.46 217.12 4,825,306 -4.78(-2.15%)
Aug 05, 2008 217.88 221.90 215.72 221.90 3,962,353 +5.79(+2.68%)
Aug 04, 2008 218.05 224.61 214.43 216.11 4,435,974 -5.94(-2.68%)
Aug 01, 2008 225.05 227.09 211.03 222.05 11,868,577 -6.44(-2.82%)
Jul 31, 2008 230.87 242.39 222.25 228.49 17,150,820 -24.88(-9.82%)
Jul 30, 2008 250.80 254.56 244.40 253.37 4,214,882 +8.08(+3.29%)
Jul 29, 2008 238.68 246.63 238.68 245.29 3,586,620 +7.86(+3.31%)
Jul 28, 2008 247.91 252.19 236.40 237.43 3,624,585 -9.22(-3.74%)
Jul 25, 2008 242.46 248.41 238.65 246.65 3,742,606 +4.75(+1.96%)
Jul 24, 2008 252.81 256.28 240.52 241.90 3,896,102 -11.72(-4.62%)
Jul 23, 2008 257.11 258.79 250.92 253.62 3,592,461 -2.67(-1.04%)
Jul 22, 2008 242.39 257.24 238.21 256.29 6,253,152 +5.57(+2.22%)
Jul 21, 2008 265.92 266.39 249.62 250.72 5,063,703 -12.13(-4.61%)
Jul 18, 2008 267.08 269.68 261.11 262.85 4,807,814 -4.81(-1.80%)
Jul 17, 2008 257.32 272.30 255.49 267.66 19,096,832 +13.85(+5.46%)
Jul 16, 2008 236.65 253.81 234.74 253.81 7,445,347 +19.50(+8.32%)
Jul 15, 2008 238.65 242.39 227.13 234.31 5,091,356 -6.67(-2.77%)
Jul 14, 2008 246.13 246.48 236.99 240.99 3,297,679 +0.14(+0.06%)
Jul 11, 2008 239.29 244.24 237.01 240.85 5,669,713 +3.88(+1.64%)
Jul 10, 2008 235.84 241.46 229.32 236.96 4,092,597 +1.82(+0.78%)
Jul 09, 2008 245.61 247.91 233.64 235.14 3,645,980 -12.17(-4.92%)
Jul 08, 2008 232.06 248.00 222.19 247.30 7,098,901 +16.99(+7.38%)
Jul 07, 2008 240.32 242.49 227.73 230.32 4,314,774 -7.15(-3.01%)
Jul 04, 2008 241.58 243.14 234.44 237.47 1,687,367 +0.00(+0.00%)
Jul 03, 2008 241.58 243.14 234.44 237.47 1,687,367 -1.64(-0.69%)
Jul 02, 2008 249.74 252.10 234.90 239.10 4,348,654 -7.36(-2.98%)
Jul 01, 2008 245.67 253.41 241.92 246.46 4,544,182 -2.03(-0.82%)
Jun 30, 2008 255.49 258.77 248.38 248.49 2,991,373 -5.80(-2.28%)
Jun 27, 2008 257.37 260.14 249.91 254.29 4,254,274 -3.75(-1.45%)
Jun 26, 2008 267.20 267.60 250.82 258.05 5,091,651 -13.16(-4.85%)
Jun 25, 2008 272.43 276.23 269.06 271.20 4,134,710 +8.81(+3.36%)
Jun 24, 2008 263.19 265.55 257.55 262.39 3,595,178 -2.01(-0.76%)
Jun 23, 2008 267.22 270.67 262.04 264.40 1,973,293 -1.39(-0.52%)
Jun 20, 2008 271.40 275.58 264.86 265.80 2,877,925 -8.04(-2.94%)
Jun 19, 2008 273.83 278.70 270.07 273.83 2,580,968 -0.46(-0.17%)
Jun 18, 2008 272.34 275.90 267.13 274.29 2,024,027 +0.82(+0.30%)
Jun 17, 2008 280.61 280.61 271.71 273.47 1,678,154 -2.11(-0.77%)
Jun 16, 2008 273.26 279.82 270.47 275.58 1,824,155 +1.88(+0.69%)
Jun 13, 2008 267.85 274.89 267.85 273.70 2,290,392 +7.54(+2.83%)
Jun 12, 2008 264.10 271.10 263.79 266.16 3,344,018 +4.86(+1.86%)
Jun 11, 2008 269.01 269.55 259.38 261.30 2,519,356 -6.40(-2.39%)
Jun 10, 2008 269.90 276.46 265.20 267.70 2,798,467 -5.01(-1.84%)
Jun 09, 2008 278.05 279.69 258.68 272.71 5,892,503 -4.05(-1.46%)
Jun 06, 2008 282.89 283.02 275.90 276.76 3,139,825 -9.76(-3.41%)
Jun 05, 2008 280.30 286.53 276.50 286.53 4,910,909 +8.20(+2.95%)
Jun 04, 2008 287.73 289.75 275.65 278.33 7,069,580 -9.36(-3.25%)
Jun 03, 2008 293.74 293.85 282.96 287.69 10,035,716 -11.79(-3.94%)
Jun 02, 2008 289.43 299.48 283.17 299.48 5,410,294 +10.62(+3.68%)
May 30, 2008 291.05 299.76 285.07 288.86 6,430,690 -0.33(-0.11%)
May 29, 2008 275.75 296.63 275.63 289.18 13,893,447 +20.69(+7.71%)
May 28, 2008 264.01 268.49 260.46 268.49 3,351,128 +7.61(+2.92%)
May 27, 2008 256.44 261.49 255.33 260.88 1,531,337 +5.18(+2.03%)
May 26, 2008 254.87 257.83 253.11 255.70 0 +0.00(+0.00%)
May 23, 2008 254.87 257.83 253.11 255.70 1,341,314 -2.51(-0.97%)
May 22, 2008 258.58 264.38 254.80 258.21 2,295,346 -2.57(-0.99%)
May 21, 2008 259.61 267.70 258.48 260.78 3,056,694 +0.94(+0.36%)
May 20, 2008 260.39 261.24 255.69 259.84 2,041,286 -2.20(-0.84%)
May 19, 2008 265.33 267.57 260.18 262.04 2,135,093 -3.18(-1.20%)
May 16, 2008 269.53 270.28 262.61 265.23 2,116,246 -3.15(-1.18%)
May 15, 2008 269.20 270.17 266.02 268.38 1,747,512 +0.29(+0.11%)
May 14, 2008 273.27 276.27 267.19 268.09 2,568,704 -2.19(-0.81%)
May 13, 2008 273.14 273.93 268.23 270.28 1,381,153 -1.37(-0.50%)
May 12, 2008 268.18 274.19 264.20 271.64 2,479,869 +3.19(+1.19%)
May 09, 2008 272.85 276.46 267.05 268.45 1,956,947 -6.14(-2.24%)
May 08, 2008 275.19 275.19 268.59 274.59 2,437,643 +2.25(+0.82%)
May 07, 2008 277.06 281.64 272.35 272.35 3,077,980 -4.69(-1.69%)
May 06, 2008 272.28 282.10 270.51 277.04 3,874,138 +4.88(+1.79%)
May 05, 2008 264.03 275.14 263.93 272.15 2,303,456 +5.39(+2.02%)
May 02, 2008 278.96 279.27 263.77 266.76 4,776,125 -8.33(-3.03%)
May 01, 2008 261.57 278.56 258.88 275.09 5,842,140 +14.77(+5.67%)
Apr 30, 2008 258.30 264.81 257.36 260.32 4,669,238 +3.91(+1.53%)
Apr 29, 2008 244.32 260.85 241.45 256.41 14,032,609 +29.46(+12.98%)
Apr 28, 2008 223.96 226.95 220.46 226.95 2,947,100 +4.78(+2.15%)
Apr 25, 2008 229.23 229.52 221.58 222.17 2,166,825 -2.02(-0.90%)
Apr 24, 2008 219.57 225.79 216.66 224.19 1,808,529 +6.03(+2.76%)
Apr 23, 2008 218.73 222.04 218.01 218.16 1,318,332 -1.41(-0.64%)
Apr 22, 2008 221.54 223.65 218.97 219.57 1,227,046 -1.29(-0.58%)
Apr 21, 2008 219.62 223.15 216.20 220.87 1,890,841 +2.14(+0.98%)
Apr 18, 2008 219.37 223.88 217.12 218.72 3,016,527 +3.00(+1.39%)
Apr 17, 2008 215.25 216.93 212.86 215.72 1,124,840 +0.03(+0.01%)
Apr 16, 2008 212.04 216.99 208.82 215.69 2,468,105 +5.42(+2.58%)
Apr 15, 2008 213.47 214.78 205.75 210.27 2,770,679 -2.27(-1.07%)
Apr 14, 2008 212.93 215.25 207.81 212.54 2,514,724 -1.40(-0.66%)
Apr 11, 2008 211.27 216.17 210.90 213.94 1,721,818 -0.30(-0.14%)
Apr 10, 2008 216.38 217.47 211.53 214.24 2,108,485 +0.16(+0.07%)
Apr 09, 2008 217.12 221.04 212.26 214.08 2,358,764 -2.55(-1.18%)
Apr 08, 2008 210.85 217.87 210.83 216.63 2,520,310 +4.89(+2.31%)
Apr 07, 2008 214.26 217.89 210.79 211.74 2,107,381 -0.30(-0.14%)
Apr 04, 2008 217.09 217.92 210.83 212.04 2,084,496 -4.38(-2.02%)
Apr 03, 2008 207.76 216.42 207.76 216.42 2,675,209 +7.02(+3.35%)
Apr 02, 2008 214.66 215.25 209.02 209.40 2,344,316 -5.47(-2.55%)
Apr 01, 2008 212.20 218.76 210.10 214.88 4,182,335 +6.19(+2.96%)
Mar 31, 2008 204.02 208.69 201.00 208.69 1,946,586 +5.04(+2.48%)
Mar 28, 2008 208.18 208.35 201.68 203.65 1,844,241 -2.90(-1.40%)
Mar 27, 2008 210.50 211.97 205.94 206.55 2,089,902 -2.01(-0.96%)
Mar 26, 2008 209.91 212.86 206.92 208.56 2,098,798 -1.99(-0.95%)
Mar 25, 2008 204.17 215.25 201.75 210.55 4,669,386 +7.94(+3.92%)
Mar 24, 2008 208.04 215.58 200.98 202.62 5,898,199 -3.63(-1.76%)
Mar 21, 2008 193.35 208.19 189.39 206.25 6,214,584 +0.00(+0.00%)
Mar 20, 2008 193.35 208.19 189.39 206.25 6,213,943 +11.22(+5.75%)
Mar 19, 2008 201.69 205.89 193.98 195.03 10,064,749 -1.74(-0.88%)
Mar 18, 2008 191.85 201.62 187.64 196.77 4,893,333 +8.17(+4.33%)
Mar 17, 2008 188.95 193.49 180.65 188.60 4,616,444 -6.67(-3.42%)
Mar 14, 2008 199.34 201.59 190.92 195.27 4,635,532 -1.00(-0.51%)
Mar 13, 2008 186.23 199.26 183.89 196.27 6,018,654 +5.45(+2.85%)
Mar 12, 2008 182.49 194.19 181.75 190.82 4,148,800 +7.54(+4.12%)
Mar 11, 2008 182.40 184.36 171.81 183.28 6,715,849 +4.06(+2.27%)
Mar 10, 2008 179.80 183.39 177.74 179.22 3,570,866 -0.94(-0.52%)
Mar 07, 2008 175.55 181.14 174.43 180.16 4,916,378 +2.36(+1.33%)
Mar 06, 2008 177.81 178.94 176.91 177.81 2,604,028 -0.94(-0.53%)
Mar 05, 2008 180.39 182.30 177.69 178.75 2,409,669 -1.38(-0.76%)
Mar 04, 2008 175.94 181.02 173.15 180.13 3,804,245 +3.66(+2.07%)
Mar 03, 2008 176.22 183.34 173.79 176.47 3,067,274 -1.35(-0.76%)
Feb 29, 2008 180.29 181.36 177.46 177.81 2,209,714 -4.40(-2.41%)
Feb 28, 2008 177.11 184.51 175.24 182.21 3,141,476 +3.28(+1.84%)
Feb 27, 2008 181.56 183.64 176.65 178.93 3,427,598 -4.39(-2.39%)
Feb 26, 2008 185.77 188.10 180.54 183.32 3,289,386 -2.41(-1.29%)
Feb 25, 2008 188.44 189.04 177.66 185.72 7,652,744 -4.71(-2.47%)
Feb 22, 2008 191.95 192.29 185.30 190.43 5,316,149 -0.94(-0.49%)
Feb 21, 2008 193.02 196.96 188.79 191.37 2,399,209 -3.50(-1.80%)
Feb 20, 2008 187.64 195.97 186.56 194.87 2,514,171 +3.76(+1.97%)
Feb 19, 2008 194.67 196.02 188.49 191.10 1,925,891 -1.68(-0.87%)
Feb 18, 2008 187.73 193.69 185.14 192.79 0 +0.00(+0.00%)
Feb 15, 2008 187.73 193.69 185.14 192.79 3,122,145 +3.53(+1.86%)
Feb 14, 2008 190.93 192.32 184.48 189.26 2,874,599 -2.37(-1.24%)
Feb 13, 2008 193.16 193.75 189.72 191.63 2,251,182 +0.71(+0.37%)
Feb 12, 2008 195.40 200.82 189.04 190.92 3,134,841 -1.97(-1.02%)
Feb 11, 2008 193.80 196.47 189.76 192.89 2,417,603 +0.47(+0.24%)
Feb 08, 2008 189.98 193.34 186.83 192.42 3,121,641 +4.43(+2.35%)
Feb 07, 2008 189.06 191.95 182.65 188.00 4,114,104 -3.81(-1.99%)
Feb 06, 2008 194.66 194.66 186.10 191.81 5,266,987 -1.71(-0.89%)
Feb 05, 2008 200.05 202.14 192.68 193.52 4,213,919 -8.63(-4.27%)
Feb 04, 2008 201.21 208.00 200.57 202.15 3,775,675 +0.54(+0.27%)
Feb 01, 2008 197.16 203.41 196.21 201.60 4,849,712 +7.88(+4.07%)
Jan 31, 2008 192.81 204.44 186.80 193.72 11,848,627 +16.85(+9.52%)
Jan 30, 2008 177.86 185.03 175.94 176.88 3,975,868 -2.30(-1.28%)
Jan 29, 2008 176.89 180.09 172.67 179.18 3,628,075 +4.02(+2.30%)
Jan 28, 2008 178.19 181.39 172.47 175.16 3,583,519 -5.87(-3.24%)
Jan 25, 2008 181.10 183.43 175.49 181.03 3,417,158 +1.54(+0.86%)
Jan 24, 2008 181.60 181.64 173.07 179.48 3,383,762 -0.76(-0.42%)
Jan 23, 2008 167.33 182.75 159.50 180.24 6,387,603 +9.75(+5.72%)
Jan 22, 2008 153.49 173.06 150.51 170.49 5,649,166 +7.07(+4.32%)
Jan 21, 2008 167.13 168.22 162.26 163.42 0 +0.00(+0.00%)
Jan 18, 2008 167.13 168.22 162.26 163.42 4,083,807 -2.12(-1.28%)
Jan 17, 2008 163.10 168.17 163.10 165.54 4,630,293 +1.26(+0.77%)
Jan 16, 2008 162.09 168.34 158.73 164.27 4,996,459 +0.50(+0.30%)
Jan 15, 2008 162.61 169.82 161.47 163.78 5,139,323 -3.01(-1.81%)
Jan 14, 2008 168.97 170.24 162.41 166.79 6,530,769 -0.89(-0.53%)
Jan 11, 2008 177.35 177.36 164.95 167.68 12,248,192 -15.74(-8.58%)
Jan 10, 2008 178.64 186.05 173.25 183.42 5,250,341 -0.55(-0.30%)
Jan 09, 2008 184.37 187.37 177.49 183.97 4,160,698 -1.33(-0.72%)
Jan 08, 2008 188.03 194.38 183.42 185.30 3,559,790 -2.35(-1.25%)
Jan 07, 2008 188.77 189.04 175.42 187.65 4,686,631 -0.64(-0.34%)
Jan 04, 2008 191.69 195.78 185.71 188.29 4,106,020 -10.23(-5.15%)
Jan 03, 2008 200.80 201.26 191.97 198.52 3,098,061 -2.40(-1.19%)
Jan 02, 2008 203.93 206.16 198.97 200.91 2,153,636 -0.49(-0.24%)
Jan 01, 2008 196.65 203.47 196.65 201.40 1,401,331 +0.00(+0.00%)
Dec 31, 2007 196.65 203.47 196.65 201.40 1,401,331 +4.87(+2.48%)
Dec 28, 2007 197.61 199.78 195.14 196.53 1,057,851 -0.03(-0.01%)
Dec 27, 2007 195.60 202.11 194.71 196.56 2,154,834 +0.52(+0.26%)
Dec 26, 2007 195.50 197.23 193.72 196.05 1,333,252 -2.47(-1.24%)
Dec 24, 2007 198.40 200.23 196.23 198.52 1,124,721 -0.22(-0.11%)
Dec 21, 2007 196.32 198.73 190.50 198.73 5,440,850 +5.24(+2.71%)
Dec 20, 2007 201.74 203.08 190.18 193.49 4,392,110 -5.23(-2.63%)
Dec 19, 2007 186.96 199.34 184.83 198.72 4,773,397 +9.89(+5.24%)
Dec 18, 2007 195.13 195.32 185.77 188.83 3,959,822 -2.96(-1.54%)
Dec 17, 2007 202.68 202.68 189.07 191.79 4,396,780 -10.88(-5.37%)
Dec 14, 2007 206.20 208.88 199.48 202.67 3,930,310 -6.21(-2.97%)
Dec 13, 2007 199.34 210.46 197.98 208.89 5,127,448 +8.70(+4.35%)
Dec 12, 2007 210.00 210.80 198.57 200.18 4,628,057 -3.37(-1.66%)
Dec 11, 2007 205.26 212.61 201.25 203.55 9,332,285 +1.91(+0.95%)
Dec 10, 2007 197.47 204.42 197.46 201.64 3,507,410 +5.48(+2.80%)
Dec 07, 2007 193.37 198.17 191.38 196.16 3,777,605 +3.35(+1.74%)
Dec 06, 2007 188.10 194.96 186.24 192.81 4,196,034 +5.57(+2.97%)
Dec 05, 2007 187.17 189.51 183.84 187.24 3,054,138 +4.00(+2.19%)
Dec 04, 2007 187.17 188.03 182.04 183.23 2,964,398 -5.70(-3.02%)
Dec 03, 2007 187.17 191.38 184.41 188.93 2,885,609 +1.15(+0.61%)
Nov 30, 2007 191.53 193.19 184.24 187.78 3,459,982 +2.72(+1.47%)
Nov 29, 2007 182.49 189.97 181.56 185.06 4,113,496 +2.00(+1.09%)
Nov 28, 2007 174.72 185.40 174.07 183.06 5,663,278 +10.99(+6.39%)
Nov 27, 2007 172.66 175.56 167.99 172.07 3,249,451 +2.48(+1.46%)
Nov 26, 2007 171.97 176.39 169.50 169.59 2,704,315 +0.10(+0.06%)
Nov 23, 2007 171.83 172.03 167.79 169.49 702,058 +0.17(+0.10%)
Nov 21, 2007 167.79 172.20 165.18 169.32 2,580,172 -1.12(-0.66%)
Nov 20, 2007 171.73 175.30 164.32 170.44 2,526,998 +0.20(+0.12%)
Nov 19, 2007 171.14 174.99 167.05 170.24 2,610,624 -2.78(-1.61%)
Nov 16, 2007 174.07 175.00 167.99 173.01 2,766,330 -0.01(-0.01%)
Nov 15, 2007 173.14 176.38 170.42 173.02 2,216,496 -1.77(-1.01%)
Nov 14, 2007 181.77 181.77 174.10 174.79 2,306,270 -1.91(-1.08%)
Nov 13, 2007 171.66 179.90 171.66 176.70 3,209,328 +6.48(+3.81%)
Nov 12, 2007 178.59 183.82 168.69 170.22 4,591,676 -10.41(-5.76%)
Nov 09, 2007 173.14 186.71 172.20 180.62 4,632,797 +1.46(+0.81%)
Nov 08, 2007 187.19 188.08 171.03 179.16 5,007,979 -7.52(-4.03%)
Nov 07, 2007 186.24 189.03 181.75 186.69 5,485,693 +0.08(+0.04%)
Nov 06, 2007 180.12 189.98 177.18 186.61 8,311,536 +12.61(+7.24%)
Nov 05, 2007 173.71 178.34 170.62 174.01 4,435,300 -3.85(-2.16%)
Nov 02, 2007 179.45 183.43 175.21 177.85 5,292,943 +0.53(+0.30%)
Nov 01, 2007 174.13 185.82 173.46 177.32 10,260,953 -0.41(-0.23%)
Oct 31, 2007 166.12 182.29 162.94 177.73 21,653,144 +30.66(+20.85%)
Oct 30, 2007 147.92 148.18 143.82 147.07 3,281,336 -0.19(-0.13%)
Oct 29, 2007 148.90 151.19 146.85 147.26 1,721,074 +0.30(+0.20%)
Oct 26, 2007 144.11 149.44 144.11 146.96 3,048,290 +5.29(+3.73%)
Oct 25, 2007 137.58 142.71 135.09 141.67 7,080,907 +3.82(+2.77%)
Oct 24, 2007 138.51 138.51 133.97 137.85 3,546,437 -0.96(-0.69%)
Oct 23, 2007 139.78 142.62 137.81 138.82 4,798,322 +1.63(+1.19%)
Oct 22, 2007 140.37 143.82 136.04 137.19 5,916,107 -4.69(-3.30%)
Oct 19, 2007 143.42 144.19 140.72 141.88 1,843,207 -1.98(-1.38%)
Oct 18, 2007 143.42 145.49 141.32 143.86 1,990,129 -0.83(-0.58%)
Oct 17, 2007 147.87 148.23 141.64 144.69 2,747,500 -0.93(-0.64%)
Oct 16, 2007 146.36 146.93 144.27 145.62 2,436,666 -2.16(-1.46%)
Oct 15, 2007 152.74 153.16 146.28 147.78 2,733,716 -4.96(-3.25%)
Oct 12, 2007 152.20 154.37 151.29 152.74 1,855,709 +1.28(+0.85%)
Oct 11, 2007 154.71 158.46 148.06 151.46 4,413,984 -2.79(-1.81%)
Oct 10, 2007 152.06 156.51 151.61 154.25 3,809,261 +1.99(+1.31%)
Oct 09, 2007 152.78 153.95 151.62 152.26 2,305,237 +0.31(+0.20%)
Oct 08, 2007 152.55 153.38 148.56 151.95 2,001,562 -0.09(-0.06%)
Oct 05, 2007 153.76 154.30 149.30 152.04 2,162,910 +0.85(+0.56%)
Oct 04, 2007 147.58 152.91 147.55 151.19 3,472,602 +4.31(+2.94%)
Oct 03, 2007 142.25 150.07 142.06 146.88 5,632,841 +3.71(+2.59%)
Oct 02, 2007 144.82 145.28 141.91 143.17 2,048,898 -0.36(-0.25%)
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.