MasterCard (NY: MA )

293.79 -5.44 (-1.82%)
Streaming Delayed Price Updated: 2:35 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 42.75 43.02 42.56 43.01 9,350,630 +0.88(+2.09%)
Jun 28, 2012 42.93 43.04 41.68 42.13 9,628,840 -1.06(-2.46%)
Jun 27, 2012 43.32 43.57 43.12 43.19 4,445,350 -0.03(-0.07%)
Jun 26, 2012 42.98 43.43 42.70 43.22 6,197,620 +0.37(+0.86%)
Jun 25, 2012 43.28 43.43 42.85 42.85 6,999,930 -0.66(-1.51%)
Jun 22, 2012 42.16 43.51 42.06 43.51 8,710,690 +1.39(+3.30%)
Jun 21, 2012 42.88 43.27 42.10 42.12 5,543,250 -0.76(-1.78%)
Jun 20, 2012 42.78 43.00 42.11 42.88 4,998,180 +0.12(+0.29%)
Jun 19, 2012 42.90 42.98 42.58 42.76 6,876,220 +0.20(+0.46%)
Jun 18, 2012 42.49 42.80 42.23 42.56 6,306,410 -0.11(-0.25%)
Jun 15, 2012 42.27 42.67 41.99 42.67 8,124,710 +0.76(+1.82%)
Jun 14, 2012 40.96 42.00 40.95 41.91 7,451,770 +0.93(+2.27%)
Jun 13, 2012 41.51 41.82 40.80 40.98 6,122,210 -0.80(-1.92%)
Jun 12, 2012 41.40 41.99 41.09 41.77 5,787,090 +0.39(+0.94%)
Jun 11, 2012 42.05 42.12 41.35 41.38 5,904,250 -0.27(-0.65%)
Jun 08, 2012 41.24 41.66 41.09 41.66 7,440,120 +0.08(+0.20%)
Jun 07, 2012 42.45 42.51 41.40 41.57 9,437,470 -0.43(-1.02%)
Jun 06, 2012 41.46 42.00 41.28 42.00 9,732,490 +1.18(+2.89%)
Jun 05, 2012 40.10 40.98 40.02 40.82 9,692,040 +0.79(+1.98%)
Jun 04, 2012 39.17 40.15 39.01 40.03 9,666,420 +0.85(+2.16%)
Jun 01, 2012 39.86 39.92 38.99 39.18 11,235,320 -1.47(-3.62%)
May 31, 2012 41.23 41.30 39.90 40.65 10,661,090 -0.51(-1.23%)
May 30, 2012 41.09 41.56 40.93 41.16 6,742,270 -0.45(-1.07%)
May 29, 2012 41.73 41.98 41.32 41.60 4,657,840 +0.21(+0.50%)
May 25, 2012 41.66 42.20 41.21 41.40 6,947,130 -0.59(-1.40%)
May 24, 2012 42.01 42.88 41.61 41.98 10,809,710 +0.27(+0.66%)
May 23, 2012 41.12 41.71 40.66 41.71 8,752,310 +0.37(+0.88%)
May 22, 2012 41.02 41.83 40.83 41.34 12,318,630 +0.29(+0.70%)
May 21, 2012 39.60 41.08 39.42 41.06 12,810,040 +1.60(+4.06%)
May 18, 2012 40.20 40.46 39.46 39.46 11,112,910 -0.40(-1.01%)
May 17, 2012 41.38 41.38 39.85 39.86 12,017,880 -1.08(-2.64%)
May 16, 2012 41.89 42.05 40.87 40.94 12,950,170 -0.51(-1.23%)
May 15, 2012 41.47 42.00 41.34 41.45 6,768,230 +0.00(+0.01%)
May 14, 2012 41.82 42.10 41.44 41.44 12,163,110 -0.80(-1.88%)
May 11, 2012 42.00 42.76 41.90 42.24 7,890,870 -0.06(-0.14%)
May 10, 2012 42.58 42.94 41.83 42.30 11,554,400 +0.02(+0.04%)
May 09, 2012 42.58 43.20 42.10 42.28 9,995,210 -0.88(-2.04%)
May 08, 2012 43.40 43.61 42.30 43.16 10,401,020 -0.45(-1.03%)
May 07, 2012 43.47 44.28 43.47 43.61 10,793,120 -0.36(-0.81%)
May 04, 2012 43.70 44.19 43.38 43.97 14,715,720 -0.27(-0.62%)
May 03, 2012 45.30 45.48 43.97 44.24 15,115,520 -0.90(-2.00%)
May 02, 2012 44.67 45.82 44.00 45.15 21,648,090 -0.45(-0.98%)
May 01, 2012 45.59 46.70 45.37 45.59 17,581,880 +0.36(+0.80%)
Apr 30, 2012 45.94 46.03 45.13 45.23 9,793,090 -0.53(-1.16%)
Apr 27, 2012 45.81 46.23 45.55 45.76 10,848,480 +0.36(+0.79%)
Apr 26, 2012 44.45 45.65 44.45 45.40 10,407,030 +0.89(+2.00%)
Apr 25, 2012 43.47 44.51 43.17 44.51 9,780,760 +1.48(+3.43%)
Apr 24, 2012 43.02 43.59 42.67 43.03 6,524,030 +0.00(+0.01%)
Apr 23, 2012 43.60 43.74 42.08 43.03 12,353,740 -1.02(-2.31%)
Apr 20, 2012 44.00 44.33 43.75 44.04 9,071,270 +0.36(+0.83%)
Apr 19, 2012 43.72 44.08 43.23 43.68 6,879,980 +0.01(+0.03%)
Apr 18, 2012 43.73 44.10 43.60 43.67 5,207,900 -0.17(-0.39%)
Apr 17, 2012 43.48 43.92 43.45 43.84 5,231,540 +0.58(+1.33%)
Apr 16, 2012 44.09 44.15 42.90 43.27 7,686,090 -0.78(-1.77%)
Apr 13, 2012 43.36 44.38 43.10 44.05 10,581,500 +0.65(+1.49%)
Apr 12, 2012 43.05 43.42 42.97 43.40 5,305,150 +0.39(+0.92%)
Apr 11, 2012 42.96 43.24 42.72 43.00 5,750,880 +0.53(+1.25%)
Apr 10, 2012 43.93 44.09 42.42 42.47 12,611,890 -1.46(-3.31%)
Apr 09, 2012 43.29 44.29 43.22 43.93 8,573,910 -0.06(-0.13%)
Apr 05, 2012 43.05 44.22 42.87 43.98 8,505,980 +0.89(+2.07%)
Apr 04, 2012 43.44 43.65 42.61 43.09 9,820,830 -0.71(-1.62%)
Apr 03, 2012 43.17 44.06 42.90 43.80 11,525,390 +0.60(+1.38%)
Apr 02, 2012 42.18 43.43 41.90 43.20 8,943,960 +1.15(+2.74%)
Mar 30, 2012 42.86 42.87 42.00 42.05 10,180,020 -0.77(-1.79%)
Mar 29, 2012 42.46 42.83 42.16 42.82 5,085,840 +0.07(+0.16%)
Mar 28, 2012 43.38 43.47 42.48 42.75 6,836,340 -0.31(-0.73%)
Mar 27, 2012 43.55 43.59 43.07 43.07 7,290,120 -0.50(-1.15%)
Mar 26, 2012 42.73 43.76 42.50 43.57 10,459,520 +1.17(+2.75%)
Mar 23, 2012 41.62 42.64 41.62 42.40 6,643,320 +0.72(+1.72%)
Mar 22, 2012 41.74 42.13 41.50 41.68 6,305,030 -0.11(-0.26%)
Mar 21, 2012 42.01 42.30 41.79 41.79 5,994,910 -0.10(-0.25%)
Mar 20, 2012 42.32 42.39 41.76 41.90 5,957,350 -0.61(-1.44%)
Mar 19, 2012 41.98 42.81 41.92 42.51 8,010,840 +0.49(+1.17%)
Mar 16, 2012 41.87 42.14 41.81 42.02 7,609,060 +0.06(+0.15%)
Mar 15, 2012 42.14 42.30 41.80 41.95 5,887,500 -0.19(-0.44%)
Mar 14, 2012 42.24 42.61 41.87 42.14 6,174,470 -0.18(-0.43%)
Mar 13, 2012 42.20 42.33 41.68 42.32 7,527,020 +0.34(+0.80%)
Mar 12, 2012 41.81 42.36 41.75 41.99 6,462,380 +0.03(+0.08%)
Mar 09, 2012 41.82 42.11 41.55 41.95 7,353,180 +0.23(+0.54%)
Mar 08, 2012 41.45 41.89 41.35 41.73 7,094,890 +0.55(+1.34%)
Mar 07, 2012 41.13 41.50 41.06 41.17 8,393,080 +0.34(+0.83%)
Mar 06, 2012 41.10 41.21 40.63 40.83 9,336,330 -0.93(-2.22%)
Mar 05, 2012 41.45 41.93 41.28 41.76 8,317,320 +0.48(+1.17%)
Mar 02, 2012 41.65 41.95 41.27 41.28 9,653,600 -0.77(-1.82%)
Mar 01, 2012 42.25 42.33 41.70 42.04 8,725,790 +0.04(+0.10%)
Feb 29, 2012 42.41 42.86 41.76 42.00 10,990,400 -0.40(-0.94%)
Feb 28, 2012 42.15 42.60 42.00 42.40 9,691,400 +0.26(+0.61%)
Feb 27, 2012 41.23 42.21 41.10 42.14 8,753,900 +0.58(+1.39%)
Feb 24, 2012 40.83 41.88 40.62 41.56 12,868,880 +0.95(+2.34%)
Feb 23, 2012 40.68 40.78 40.42 40.61 8,215,120 -0.07(-0.18%)
Feb 22, 2012 39.80 40.85 39.80 40.68 10,086,910 +0.73(+1.82%)
Feb 21, 2012 39.55 40.08 39.40 39.95 11,587,430 +0.35(+0.90%)
Feb 17, 2012 39.47 39.70 39.23 39.60 7,687,750 +0.29(+0.72%)
Feb 16, 2012 39.41 39.59 38.98 39.31 7,222,570 +0.02(+0.05%)
Feb 15, 2012 39.88 39.97 39.27 39.30 7,304,670 -0.26(-0.65%)
Feb 14, 2012 39.65 39.66 39.38 39.55 7,659,570 -0.11(-0.28%)
Feb 13, 2012 39.95 40.00 39.53 39.66 5,847,000 +0.05(+0.13%)
Feb 10, 2012 39.40 39.70 39.24 39.61 7,483,090 -0.03(-0.07%)
Feb 09, 2012 40.00 40.18 39.43 39.64 9,999,020 +0.15(+0.38%)
Feb 08, 2012 39.30 39.52 39.02 39.49 10,089,170 +0.20(+0.51%)
Feb 07, 2012 39.20 39.45 38.87 39.29 12,562,430 +0.16(+0.41%)
Feb 06, 2012 39.30 39.30 38.70 39.13 11,255,880 +0.10(+0.25%)
Feb 03, 2012 38.20 39.13 38.20 39.03 22,340,690 +0.88(+2.29%)
Feb 02, 2012 36.72 38.42 36.72 38.16 35,025,768 +2.39(+6.70%)
Feb 01, 2012 35.82 36.12 35.60 35.76 14,579,420 +0.20(+0.58%)
Jan 31, 2012 35.54 35.87 35.24 35.56 10,627,800 +0.36(+1.02%)
Jan 30, 2012 34.70 35.24 34.62 35.20 8,239,460 +0.32(+0.91%)
Jan 27, 2012 34.77 35.17 34.56 34.88 7,242,190 +0.10(+0.28%)
Jan 26, 2012 34.90 35.49 34.72 34.78 9,222,760 -0.09(-0.27%)
Jan 25, 2012 34.22 34.99 34.10 34.88 8,993,380 +0.61(+1.78%)
Jan 24, 2012 33.85 34.46 33.73 34.27 6,829,940 +0.36(+1.07%)
Jan 23, 2012 33.99 34.39 33.63 33.91 10,342,390 -0.16(-0.47%)
Jan 20, 2012 35.00 35.00 33.75 34.07 18,960,900 -1.22(-3.47%)
Jan 19, 2012 35.55 35.60 35.05 35.29 8,853,770 +0.05(+0.15%)
Jan 18, 2012 34.60 35.45 34.57 35.24 12,439,720 +0.64(+1.85%)
Jan 17, 2012 34.11 34.70 34.05 34.60 11,117,430 +0.69(+2.03%)
Jan 13, 2012 34.16 34.60 33.73 33.91 12,544,850 -0.42(-1.23%)
Jan 12, 2012 34.15 34.48 33.96 34.33 13,261,680 +0.18(+0.54%)
Jan 11, 2012 34.00 34.56 33.91 34.15 14,351,290 -0.74(-2.11%)
Jan 10, 2012 34.88 35.13 34.52 34.88 10,251,670 +0.30(+0.87%)
Jan 09, 2012 34.49 34.78 34.21 34.58 11,485,130 +0.29(+0.85%)
Jan 06, 2012 35.34 35.40 34.18 34.29 20,887,000 -0.95(-2.69%)
Jan 05, 2012 35.38 35.56 35.05 35.24 14,747,290 -0.38(-1.08%)
Jan 04, 2012 36.50 36.67 35.26 35.62 22,840,750 -1.66(-4.44%)
Dec 30, 2011 37.83 37.83 37.28 37.28 5,225,980 -0.55(-1.44%)
Dec 29, 2011 37.40 37.84 37.37 37.83 4,847,460 +0.45(+1.20%)
Dec 28, 2011 37.69 37.69 37.14 37.38 5,182,380 -0.10(-0.26%)
Dec 27, 2011 37.88 38.13 37.41 37.48 4,440,630 -0.34(-0.90%)
Dec 23, 2011 37.33 37.81 37.18 37.81 4,654,200 +0.40(+1.06%)
Dec 21, 2011 37.31 37.45 36.67 37.42 7,925,810 +0.03(+0.07%)
Dec 20, 2011 36.33 37.42 36.00 37.39 13,169,280 +1.52(+4.23%)
Dec 19, 2011 36.27 36.80 35.80 35.87 10,938,910 -0.34(-0.94%)
Dec 16, 2011 36.01 36.59 35.83 36.22 8,398,680 +0.30(+0.82%)
Dec 15, 2011 36.79 36.80 35.90 35.92 7,660,030 -0.19(-0.53%)
Dec 14, 2011 36.60 36.71 36.00 36.11 10,398,950 -0.78(-2.12%)
Dec 13, 2011 37.46 37.49 36.62 36.89 7,005,870 -0.23(-0.63%)
Dec 12, 2011 37.40 37.53 36.91 37.13 6,024,390 -0.61(-1.63%)
Dec 09, 2011 37.34 37.93 36.98 37.74 8,404,790 +0.81(+2.20%)
Dec 08, 2011 37.33 37.81 36.89 36.93 8,543,270 -0.50(-1.35%)
Dec 07, 2011 37.12 37.50 36.64 37.44 7,933,130 +0.30(+0.82%)
Dec 06, 2011 37.20 37.50 37.02 37.13 8,881,480 -0.15(-0.41%)
Dec 05, 2011 38.30 38.34 37.00 37.28 10,973,230 -0.55(-1.46%)
Dec 02, 2011 38.37 38.50 37.84 37.84 9,319,140 -0.26(-0.68%)
Dec 01, 2011 37.24 38.20 37.24 38.10 12,150,680 +0.64(+1.71%)
Nov 30, 2011 36.80 37.47 36.60 37.45 12,751,820 +1.69(+4.72%)
Nov 29, 2011 36.01 36.15 35.50 35.77 7,203,140 -0.16(-0.44%)
Nov 28, 2011 35.59 36.00 35.48 35.92 10,897,640 +1.30(+3.77%)
Nov 25, 2011 34.53 35.16 34.50 34.62 3,938,590 -0.09(-0.24%)
Nov 23, 2011 35.33 35.47 34.66 34.70 9,349,870 -0.75(-2.12%)
Nov 22, 2011 35.20 35.84 35.20 35.45 7,706,070 +0.27(+0.78%)
Nov 21, 2011 35.50 35.68 34.88 35.18 14,076,080 -0.86(-2.39%)
Nov 18, 2011 36.16 36.20 35.60 36.04 10,587,410 +0.10(+0.29%)
Nov 17, 2011 36.19 36.68 35.66 35.94 11,422,740 -0.16(-0.45%)
Nov 16, 2011 36.85 36.98 36.10 36.10 9,752,780 -1.03(-2.78%)
Nov 15, 2011 36.74 37.35 36.70 37.13 8,887,260 +0.41(+1.11%)
Nov 14, 2011 36.63 37.32 36.60 36.73 6,940,160 -0.29(-0.78%)
Nov 11, 2011 36.26 37.04 36.25 37.02 10,287,670 +1.00(+2.79%)
Nov 10, 2011 36.22 36.27 35.54 36.01 6,776,470 +0.27(+0.75%)
Nov 09, 2011 36.17 36.64 35.74 35.74 11,118,700 -1.06(-2.89%)
Nov 08, 2011 36.81 36.90 36.30 36.81 9,153,090 +0.22(+0.59%)
Nov 07, 2011 36.20 36.59 35.87 36.59 10,299,720 +0.58(+1.62%)
Nov 04, 2011 36.48 36.90 35.91 36.01 12,422,490 -0.65(-1.77%)
Nov 03, 2011 35.53 36.80 35.50 36.66 14,511,320 +0.89(+2.50%)
Nov 02, 2011 36.10 36.48 35.14 35.77 30,755,770 +2.34(+6.99%)
Nov 01, 2011 33.67 34.10 33.34 33.43 12,696,650 -1.29(-3.73%)
Oct 31, 2011 35.12 35.60 34.61 34.72 9,253,810 -0.73(-2.07%)
Oct 28, 2011 34.66 35.50 34.62 35.46 9,728,190 +0.54(+1.56%)
Oct 27, 2011 33.60 34.96 33.12 34.91 16,933,030 +2.01(+6.11%)
Oct 26, 2011 33.26 33.30 32.46 32.91 10,962,220 +0.16(+0.47%)
Oct 25, 2011 33.81 33.98 32.70 32.75 8,323,010 -1.32(-3.87%)
Oct 24, 2011 33.28 34.11 33.28 34.07 8,155,340 +0.73(+2.19%)
Oct 21, 2011 32.97 33.36 32.66 33.34 10,031,080 +0.77(+2.37%)
Oct 20, 2011 32.65 32.94 32.25 32.57 12,506,020 +0.19(+0.59%)
Oct 19, 2011 34.00 34.01 32.36 32.38 12,910,450 -1.61(-4.74%)
Oct 18, 2011 33.56 34.15 33.12 33.99 10,622,650 +0.48(+1.42%)
Oct 17, 2011 34.08 34.22 33.38 33.51 9,064,330 -0.65(-1.89%)
Oct 14, 2011 33.83 34.49 33.73 34.16 8,942,610 +0.56(+1.66%)
Oct 13, 2011 32.71 33.91 32.66 33.60 12,992,530 +0.80(+2.44%)
Oct 12, 2011 33.44 33.74 32.71 32.80 14,180,430 -0.15(-0.46%)
Oct 11, 2011 32.31 33.32 32.20 32.95 10,953,910 +0.37(+1.14%)
Oct 10, 2011 31.55 32.58 31.55 32.58 9,526,780 +1.44(+4.61%)
Oct 07, 2011 31.75 31.93 30.93 31.15 12,339,710 -0.48(-1.52%)
Oct 06, 2011 31.57 31.77 30.92 31.63 13,359,760 +0.29(+0.94%)
Oct 05, 2011 30.80 31.38 30.23 31.33 16,058,770 +0.57(+1.84%)
Oct 04, 2011 30.80 30.87 29.30 30.77 26,693,360 -0.32(-1.04%)
Oct 03, 2011 31.84 32.40 31.06 31.09 14,376,660 -0.63(-1.98%)
Sep 30, 2011 32.40 32.42 31.25 31.72 17,194,980 -1.12(-3.41%)
Sep 29, 2011 33.64 33.78 32.15 32.84 10,227,670 -0.14(-0.44%)
Sep 28, 2011 33.81 34.00 32.91 32.98 10,267,220 -0.83(-2.45%)
Sep 27, 2011 33.91 34.20 33.35 33.81 12,271,060 +0.37(+1.11%)
Sep 26, 2011 33.98 34.40 33.11 33.44 15,888,090 -0.26(-0.78%)
Sep 23, 2011 33.01 33.81 32.82 33.70 12,940,440 +0.61(+1.83%)
Sep 22, 2011 33.20 33.80 32.32 33.10 22,185,360 -1.00(-2.94%)
Sep 21, 2011 35.46 35.65 34.09 34.10 14,181,870 -1.28(-3.62%)
Sep 20, 2011 34.83 36.19 34.83 35.38 22,901,330 +0.58(+1.67%)
Sep 19, 2011 34.16 35.20 33.89 34.80 16,493,440 +0.10(+0.30%)
Sep 16, 2011 34.98 35.20 33.82 34.70 52,450,440 -0.10(-0.28%)
Sep 15, 2011 33.88 34.96 33.05 34.79 22,125,590 +1.07(+3.18%)
Sep 14, 2011 33.00 33.87 32.64 33.72 17,883,450 +0.84(+2.55%)
Sep 13, 2011 32.24 32.89 32.01 32.89 10,389,580 +0.68(+2.12%)
Sep 12, 2011 32.00 32.55 31.47 32.20 15,410,080 +0.00(+0.01%)
Sep 09, 2011 33.62 33.76 32.19 32.20 17,673,950 -1.59(-4.70%)
Sep 08, 2011 33.73 34.51 33.54 33.79 16,012,000 -0.12(-0.35%)
Sep 07, 2011 32.81 33.93 32.73 33.91 16,440,050 +1.61(+4.98%)
Sep 06, 2011 31.31 32.33 31.15 32.30 12,268,160 +0.23(+0.72%)
Sep 02, 2011 32.27 32.66 32.01 32.07 8,721,860 -0.94(-2.84%)
Sep 01, 2011 33.01 33.52 32.85 33.01 10,555,170 +0.04(+0.11%)
Aug 31, 2011 33.29 33.58 32.61 32.97 10,336,100 -0.00(-0.01%)
Aug 30, 2011 32.53 33.18 32.10 32.97 11,210,960 +0.24(+0.72%)
Aug 29, 2011 32.95 33.40 32.18 32.74 15,118,950 +0.20(+0.63%)
Aug 26, 2011 32.08 32.70 31.34 32.53 10,519,590 +0.25(+0.77%)
Aug 25, 2011 32.61 32.95 32.10 32.29 8,262,920 -0.23(-0.72%)
Aug 24, 2011 32.23 32.98 31.89 32.52 11,706,290 +0.28(+0.87%)
Aug 23, 2011 30.87 32.25 30.43 32.24 10,718,450 +1.64(+5.36%)
Aug 22, 2011 30.79 30.87 30.14 30.60 10,294,450 +0.58(+1.95%)
Aug 19, 2011 30.13 31.03 30.00 30.02 15,618,140 -0.48(-1.56%)
Aug 18, 2011 31.75 32.00 30.27 30.49 21,239,590 -2.13(-6.53%)
Aug 17, 2011 33.71 33.75 32.31 32.62 14,691,240 -0.88(-2.62%)
Aug 16, 2011 33.38 33.80 32.84 33.50 14,728,500 +0.00(+0.00%)
Aug 15, 2011 33.10 33.85 32.61 33.50 14,914,840 +0.69(+2.11%)
Aug 12, 2011 32.90 33.27 31.82 32.81 12,999,660 +0.07(+0.21%)
Aug 11, 2011 30.92 33.00 30.59 32.74 25,495,800 +2.37(+7.80%)
Aug 10, 2011 31.40 32.12 30.36 30.37 29,808,460 -1.91(-5.92%)
Aug 09, 2011 30.81 32.28 29.45 32.28 26,778,560 +3.08(+10.57%)
Aug 08, 2011 31.49 32.23 29.17 29.20 28,688,580 -3.46(-10.59%)
Aug 05, 2011 32.88 33.09 31.33 32.65 23,768,080 +0.39(+1.22%)
Aug 04, 2011 33.38 33.56 32.26 32.26 24,543,750 -1.59(-4.69%)
Aug 03, 2011 31.22 34.04 31.15 33.85 51,903,428 +4.00(+13.39%)
Aug 02, 2011 30.29 30.94 29.85 29.85 11,624,100 -0.56(-1.85%)
Aug 01, 2011 30.82 31.16 30.10 30.41 7,045,980 +0.09(+0.29%)
Jul 29, 2011 30.20 30.69 29.96 30.32 8,973,590 -0.37(-1.19%)
Jul 28, 2011 30.39 31.21 30.27 30.69 11,384,250 +0.38(+1.26%)
Jul 27, 2011 31.14 31.35 30.30 30.31 10,669,700 -0.97(-3.09%)
Jul 26, 2011 31.64 31.86 31.24 31.28 5,408,030 -0.36(-1.13%)
Jul 25, 2011 31.03 31.87 30.97 31.64 7,012,250 +0.22(+0.70%)
Jul 22, 2011 31.35 31.42 31.27 31.41 6,801,800 +0.36(+1.17%)
Jul 21, 2011 30.99 31.49 30.86 31.05 8,257,190 +0.22(+0.73%)
Jul 20, 2011 31.25 31.28 30.65 30.83 5,921,160 -0.31(-1.00%)
Jul 19, 2011 30.93 31.28 30.84 31.14 10,757,260 +0.38(+1.25%)
Jul 18, 2011 30.66 30.95 30.39 30.75 11,772,070 +0.00(+0.00%)
Jul 15, 2011 30.57 30.93 30.54 30.75 10,012,860 +0.19(+0.61%)
Jul 14, 2011 30.45 31.10 30.45 30.57 9,648,100 -0.02(-0.07%)
Jul 13, 2011 30.59 31.00 30.57 30.59 12,416,260 +0.20(+0.65%)
Jul 12, 2011 30.82 30.95 30.37 30.39 13,842,940 -0.36(-1.15%)
Jul 11, 2011 31.32 31.34 30.70 30.75 10,620,960 -0.78(-2.48%)
Jul 08, 2011 31.41 31.74 31.31 31.53 10,454,540 -0.37(-1.17%)
Jul 07, 2011 31.25 32.23 31.25 31.90 21,591,340 +0.61(+1.96%)
Jul 06, 2011 31.30 31.75 31.20 31.29 10,986,810 -0.31(-0.97%)
Jul 05, 2011 31.24 31.77 31.20 31.60 10,386,860 +0.15(+0.47%)
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.