MasterCard (NY: MA )

346.13 -1.40 (-0.40%)
Streaming Delayed Price Updated: 2:43 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 130.41 130.71 129.52 129.54 4,501,733 -0.49(-0.37%)
Aug 30, 2017 130.15 130.44 129.71 130.03 3,318,703 -0.04(-0.03%)
Aug 29, 2017 129.34 130.42 129.00 130.06 2,183,959 -0.01(-0.01%)
Aug 28, 2017 129.39 130.22 128.97 130.07 2,216,462 +1.07(+0.83%)
Aug 25, 2017 129.54 129.83 128.82 129.00 2,279,853 -0.20(-0.16%)
Aug 24, 2017 129.47 129.69 128.26 129.21 2,105,980 -0.11(-0.08%)
Aug 23, 2017 129.42 129.71 128.93 129.31 2,064,637 -0.71(-0.55%)
Aug 22, 2017 128.77 130.45 128.55 130.03 2,242,574 +1.81(+1.41%)
Aug 21, 2017 127.64 128.36 127.43 128.22 1,859,823 +0.78(+0.61%)
Aug 18, 2017 126.88 128.25 126.68 127.44 3,259,235 +0.25(+0.20%)
Aug 17, 2017 128.43 128.76 127.13 127.19 2,750,449 -1.45(-1.13%)
Aug 16, 2017 128.44 128.89 128.09 128.63 2,058,826 +0.77(+0.60%)
Aug 15, 2017 127.71 128.27 127.25 127.87 2,218,100 +0.48(+0.37%)
Aug 14, 2017 125.58 127.58 125.36 127.39 2,874,459 +2.47(+1.98%)
Aug 11, 2017 124.54 125.77 124.25 124.92 2,556,669 +0.86(+0.69%)
Aug 10, 2017 125.53 125.76 123.99 124.07 2,665,629 -1.99(-1.58%)
Aug 09, 2017 125.45 126.36 125.14 126.06 1,841,854 -0.12(-0.09%)
Aug 08, 2017 126.46 126.63 125.65 126.18 2,117,893 -0.52(-0.41%)
Aug 07, 2017 126.32 126.81 125.89 126.70 1,632,013 +0.54(+0.43%)
Aug 04, 2017 126.58 125.79 126.16 2,272,217 -0.07(-0.05%)
Aug 03, 2017 126.72 126.89 125.59 126.22 2,642,617 -0.70(-0.55%)
Aug 02, 2017 126.08 126.92 125.57 126.92 3,682,539 +1.09(+0.87%)
Aug 01, 2017 125.03 126.31 124.87 125.84 4,126,314 +1.64(+1.32%)
Jul 31, 2017 124.39 124.83 123.81 124.19 3,444,727 -0.11(-0.09%)
Jul 28, 2017 125.32 126.32 123.73 124.30 5,410,592 -0.99(-0.79%)
Jul 27, 2017 128.28 128.47 122.98 125.29 5,057,240 -2.00(-1.57%)
Jul 26, 2017 126.25 127.48 126.10 127.29 3,648,606 +0.98(+0.78%)
Jul 25, 2017 126.33 126.51 125.57 126.31 2,547,901 +0.45(+0.36%)
Jul 24, 2017 125.74 126.23 124.97 125.86 3,154,447 +0.24(+0.19%)
Jul 21, 2017 124.90 126.53 124.72 125.62 4,502,538 +0.78(+0.62%)
Jul 20, 2017 125.20 124.33 124.84 2,418,567 +0.42(+0.34%)
Jul 19, 2017 124.13 124.65 123.96 124.43 2,624,458 +0.30(+0.24%)
Jul 18, 2017 123.52 124.54 123.42 124.13 3,841,175 +0.29(+0.24%)
Jul 17, 2017 123.67 123.98 122.97 123.83 2,358,262 +0.41(+0.33%)
Jul 14, 2017 122.02 123.93 122.02 123.43 2,768,937 +1.50(+1.23%)
Jul 13, 2017 122.08 122.83 121.83 121.93 3,427,664 +0.19(+0.15%)
Jul 12, 2017 121.47 122.20 121.08 121.75 2,850,790 +1.02(+0.84%)
Jul 11, 2017 119.34 121.19 119.04 120.72 3,998,544 +1.46(+1.22%)
Jul 10, 2017 118.71 119.71 118.38 119.27 2,970,714 +0.52(+0.43%)
Jul 07, 2017 117.97 119.26 117.65 118.75 2,180,552 +1.36(+1.16%)
Jul 06, 2017 117.92 118.25 117.25 117.39 2,781,034 -1.15(-0.97%)
Jul 05, 2017 117.72 118.71 117.70 118.54 3,968,466 +1.38(+1.18%)
Jul 03, 2017 118.58 118.64 117.10 117.16 2,385,765 -0.65(-0.55%)
Jun 30, 2017 118.13 118.75 117.58 117.81 3,684,501 -0.06(-0.05%)
Jun 29, 2017 120.87 120.94 117.57 117.87 4,275,569 -3.20(-2.64%)
Jun 28, 2017 119.50 121.13 118.89 121.07 2,654,467 +2.01(+1.69%)
Jun 27, 2017 119.79 119.81 119.06 119.06 2,594,238 -0.76(-0.63%)
Jun 26, 2017 120.45 120.84 119.50 119.82 2,450,725 -0.47(-0.39%)
Jun 23, 2017 119.97 121.25 119.43 120.29 3,486,083 +0.69(+0.58%)
Jun 22, 2017 119.19 119.82 118.62 119.60 2,227,409 +0.19(+0.16%)
Jun 21, 2017 119.83 119.83 118.77 119.41 2,457,819 +0.17(+0.14%)
Jun 20, 2017 119.20 120.06 118.99 119.24 3,108,481 -0.16(-0.13%)
Jun 19, 2017 118.95 119.43 118.60 119.40 2,625,792 +1.10(+0.93%)
Jun 16, 2017 117.85 118.54 117.10 118.30 3,922,484 +0.52(+0.44%)
Jun 15, 2017 117.44 117.98 116.30 117.78 3,600,607 -1.05(-0.88%)
Jun 14, 2017 119.17 119.47 118.11 118.83 3,030,839 +0.17(+0.15%)
Jun 13, 2017 117.60 119.03 117.46 118.65 4,060,040 +1.51(+1.29%)
Jun 12, 2017 118.32 118.43 116.60 117.14 6,776,870 -2.21(-1.85%)
Jun 09, 2017 121.17 121.19 118.06 119.35 3,667,189 -1.67(-1.38%)
Jun 08, 2017 121.25 121.64 120.34 121.02 3,435,162 -0.42(-0.34%)
Jun 07, 2017 121.72 122.11 121.03 121.44 3,319,194 -0.05(-0.04%)
Jun 06, 2017 121.78 122.16 121.23 121.48 2,795,865 -0.64(-0.52%)
Jun 05, 2017 121.78 122.41 121.49 122.12 4,760,297 +0.68(+0.56%)
Jun 02, 2017 119.69 121.54 119.65 121.45 3,847,234 +1.75(+1.46%)
Jun 01, 2017 119.12 119.70 118.45 119.70 3,381,047 +0.51(+0.42%)
May 31, 2017 118.25 119.29 117.52 119.19 4,854,065 +1.19(+1.01%)
May 30, 2017 117.65 118.14 117.40 118.00 3,510,825 +0.02(+0.02%)
May 26, 2017 118.25 118.42 117.68 117.98 2,208,348 -0.28(-0.24%)
May 25, 2017 117.39 118.80 117.32 118.26 4,834,271 +1.18(+1.01%)
May 24, 2017 116.01 117.10 115.95 117.08 2,587,051 +1.07(+0.92%)
May 23, 2017 115.47 116.33 115.41 116.01 2,945,472 +0.58(+0.50%)
May 22, 2017 114.27 115.53 114.05 115.43 2,657,950 +1.38(+1.21%)
May 19, 2017 113.41 114.36 113.02 114.05 4,495,360 +1.30(+1.15%)
May 18, 2017 112.45 113.15 112.08 112.75 5,245,727 -0.54(-0.48%)
May 17, 2017 113.77 114.37 113.15 113.30 4,324,644 -1.64(-1.43%)
May 16, 2017 114.71 115.01 114.17 114.94 2,449,077 +0.27(+0.24%)
May 15, 2017 113.84 115.00 113.58 114.67 3,090,752 +1.05(+0.92%)
May 12, 2017 112.84 113.70 112.67 113.62 3,293,974 +0.58(+0.51%)
May 11, 2017 113.08 113.38 112.31 113.04 2,308,145 -0.12(-0.10%)
May 10, 2017 112.63 113.27 112.53 113.15 1,868,540 +0.23(+0.21%)
May 09, 2017 113.13 113.41 112.56 112.92 2,423,325 -0.19(-0.17%)
May 08, 2017 114.18 114.18 112.90 113.11 2,641,791 -0.86(-0.76%)
May 05, 2017 114.72 114.83 113.70 113.98 2,408,069 -0.41(-0.36%)
May 04, 2017 114.03 114.54 113.39 114.38 2,639,584 +0.57(+0.50%)
May 03, 2017 114.63 114.97 113.06 113.81 3,753,423 -0.77(-0.67%)
May 02, 2017 114.30 116.12 114.12 114.58 7,012,918 +1.70(+1.50%)
May 01, 2017 113.05 113.77 112.73 112.88 3,666,120 +0.05(+0.04%)
Apr 28, 2017 113.29 113.85 112.59 112.83 3,645,348 -0.76(-0.67%)
Apr 27, 2017 113.02 113.79 112.64 113.59 3,454,314 +0.90(+0.80%)
Apr 26, 2017 112.57 113.06 112.47 112.69 2,270,804 +0.04(+0.03%)
Apr 25, 2017 112.86 112.99 112.42 112.65 2,962,503 +0.42(+0.37%)
Apr 24, 2017 112.33 112.51 111.55 112.23 3,307,134 +1.39(+1.25%)
Apr 21, 2017 111.36 112.14 110.59 110.84 4,193,110 -0.31(-0.28%)
Apr 20, 2017 109.52 111.45 109.29 111.15 3,565,815 +2.23(+2.05%)
Apr 19, 2017 109.12 109.77 108.76 108.92 2,311,752 -0.22(-0.20%)
Apr 18, 2017 109.12 109.78 108.74 109.15 2,207,140 -0.14(-0.13%)
Apr 17, 2017 108.42 109.36 108.19 109.29 1,785,105 +1.41(+1.30%)
Apr 13, 2017 107.89 108.83 107.68 107.89 2,773,554 -0.24(-0.22%)
Apr 12, 2017 108.30 108.93 108.01 108.13 2,733,111 -0.62(-0.57%)
Apr 11, 2017 108.55 109.19 108.13 108.75 2,108,995 -0.20(-0.19%)
Apr 10, 2017 108.92 109.68 108.92 108.95 1,920,383 +0.08(+0.07%)
Apr 07, 2017 108.82 109.37 108.53 108.87 2,056,767 -0.19(-0.17%)
Apr 06, 2017 108.71 109.23 108.36 109.06 2,308,019 +0.35(+0.32%)
Apr 05, 2017 108.88 109.79 108.55 108.71 2,563,401 +0.19(+0.18%)
Apr 04, 2017 108.65 109.25 108.33 108.52 2,241,156 -0.15(-0.13%)
Apr 03, 2017 109.11 109.37 107.81 108.66 3,274,537 -0.22(-0.20%)
Mar 31, 2017 109.03 109.57 108.85 108.88 2,590,266 -0.19(-0.18%)
Mar 30, 2017 108.43 109.11 108.01 109.08 2,097,039 +0.59(+0.54%)
Mar 29, 2017 108.46 108.74 107.96 108.49 1,842,609 -0.40(-0.36%)
Mar 28, 2017 108.24 109.15 107.92 108.88 3,084,501 +0.51(+0.47%)
Mar 27, 2017 107.17 108.72 106.81 108.37 2,813,935 -0.04(-0.04%)
Mar 24, 2017 108.40 108.88 108.11 108.41 3,328,060 +0.37(+0.34%)
Mar 23, 2017 107.76 108.86 107.72 108.04 3,209,361 +0.14(+0.13%)
Mar 22, 2017 107.45 108.34 107.26 107.90 2,661,099 +0.72(+0.67%)
Mar 21, 2017 108.83 109.17 106.91 107.18 3,856,995 -1.65(-1.51%)
Mar 20, 2017 109.22 109.39 108.28 108.83 2,515,637 -0.41(-0.37%)
Mar 17, 2017 109.25 109.88 109.16 109.23 4,254,926 +0.16(+0.14%)
Mar 16, 2017 108.53 109.37 108.03 109.08 2,836,916 +0.63(+0.58%)
Mar 15, 2017 107.52 108.83 106.97 108.45 3,414,402 +1.48(+1.39%)
Mar 14, 2017 107.78 107.92 106.62 106.97 2,986,664 -1.01(-0.93%)
Mar 13, 2017 107.74 108.23 107.59 107.97 3,225,848 +0.31(+0.29%)
Mar 10, 2017 107.90 107.99 107.08 107.66 2,825,477 +0.41(+0.38%)
Mar 09, 2017 107.54 107.82 107.12 107.26 3,300,615 -0.18(-0.17%)
Mar 08, 2017 107.74 107.90 107.26 107.44 2,433,022 +0.02(+0.02%)
Mar 07, 2017 107.82 108.14 107.21 107.42 2,555,754 -0.39(-0.36%)
Mar 06, 2017 107.60 108.22 107.47 107.81 2,247,482 -0.37(-0.34%)
Mar 03, 2017 107.74 108.27 107.42 108.18 3,035,109 +0.40(+0.37%)
Mar 02, 2017 108.62 108.71 107.75 107.78 2,779,727 -0.95(-0.87%)
Mar 01, 2017 107.87 109.32 107.25 108.73 3,324,600 +1.79(+1.67%)
Feb 28, 2017 106.98 107.33 106.48 106.94 3,478,109 -0.11(-0.10%)
Feb 27, 2017 106.88 107.45 106.26 107.04 2,439,505 -0.42(-0.39%)
Feb 24, 2017 107.02 107.46 106.69 107.46 2,553,149 +0.25(+0.24%)
Feb 23, 2017 106.33 107.22 106.11 107.21 4,299,375 +1.26(+1.19%)
Feb 22, 2017 106.30 106.89 105.68 105.95 3,149,751 -0.70(-0.65%)
Feb 21, 2017 105.96 106.72 105.85 106.65 3,219,933 +0.72(+0.68%)
Feb 17, 2017 105.93 105.93 105.93 0 +0.12(+0.11%)
Feb 16, 2017 106.25 106.69 105.41 105.81 2,217,883 -0.35(-0.33%)
Feb 15, 2017 105.52 106.55 105.30 106.16 3,016,426 +0.75(+0.72%)
Feb 14, 2017 104.57 105.73 104.32 105.41 2,413,225 +0.58(+0.55%)
Feb 13, 2017 104.27 104.88 104.11 104.83 2,414,269 +0.98(+0.94%)
Feb 10, 2017 104.12 104.21 103.78 103.85 2,147,310 -0.03(-0.03%)
Feb 09, 2017 103.32 104.11 103.10 103.88 2,767,702 +0.56(+0.54%)
Feb 08, 2017 103.15 103.49 102.43 103.32 3,092,254 +0.12(+0.11%)
Feb 07, 2017 103.59 103.73 102.66 103.20 3,310,181 +0.01(+0.01%)
Feb 06, 2017 103.18 103.22 102.32 103.19 3,558,342 +0.01(+0.01%)
Feb 03, 2017 102.92 104.11 102.23 103.18 7,367,535 +1.39(+1.37%)
Feb 02, 2017 101.57 102.13 101.27 101.79 4,246,569 +0.14(+0.13%)
Feb 01, 2017 103.23 103.35 100.69 101.65 6,351,966 -1.29(-1.25%)
Jan 31, 2017 102.59 103.69 102.14 102.94 6,683,262 -2.88(-2.72%)
Jan 30, 2017 105.88 106.07 104.65 105.81 4,441,177 -0.52(-0.49%)
Jan 27, 2017 106.08 106.34 105.45 106.34 2,676,961 +0.45(+0.42%)
Jan 26, 2017 106.46 106.80 105.52 105.89 2,652,262 -0.78(-0.73%)
Jan 25, 2017 107.13 107.53 105.91 106.68 3,974,978 +0.26(+0.25%)
Jan 24, 2017 106.31 106.62 105.70 106.42 2,995,145 +0.28(+0.26%)
Jan 23, 2017 106.16 106.47 105.65 106.13 3,796,795 -0.32(-0.30%)
Jan 20, 2017 105.76 106.49 105.44 106.45 4,310,814 +1.38(+1.32%)
Jan 19, 2017 105.37 105.88 104.88 105.07 1,948,050 -0.13(-0.12%)
Jan 18, 2017 105.24 105.74 104.47 105.19 2,739,941 +0.25(+0.24%)
Jan 17, 2017 104.78 105.39 104.18 104.94 2,993,663 -0.29(-0.28%)
Jan 13, 2017 105.23 105.23 105.23 0 -0.01(-0.01%)
Jan 12, 2017 104.24 105.39 103.89 105.24 3,397,458 +0.87(+0.83%)
Jan 11, 2017 103.63 104.40 103.42 104.37 2,581,552 +0.47(+0.46%)
Jan 10, 2017 104.12 105.11 103.51 103.90 3,266,106 -0.22(-0.21%)
Jan 09, 2017 104.32 104.70 103.89 104.12 2,582,106 -0.20(-0.19%)
Jan 06, 2017 103.90 104.66 103.46 104.32 3,145,259 +0.74(+0.72%)
Jan 05, 2017 103.64 104.70 103.06 103.58 3,369,592 +0.79(+0.77%)
Jan 04, 2017 101.77 103.13 101.31 102.78 3,414,564 +0.97(+0.95%)
Jan 03, 2017 100.87 102.35 100.58 101.82 4,876,233 +2.07(+2.07%)
Dec 30, 2016 99.75 99.75 99.75 0 -0.50(-0.50%)
Dec 29, 2016 100.29 100.83 99.93 100.25 2,958,873 +0.09(+0.09%)
Dec 28, 2016 101.15 101.23 100.03 100.17 2,641,822 -1.08(-1.07%)
Dec 27, 2016 101.34 102.06 101.15 101.25 2,235,179 +0.09(+0.09%)
Dec 23, 2016 101.16 101.16 101.16 0 +0.39(+0.38%)
Dec 22, 2016 100.89 101.21 99.66 100.78 2,551,015 +0.14(+0.14%)
Dec 21, 2016 100.94 101.41 100.38 100.64 2,021,191 -0.36(-0.35%)
Dec 20, 2016 100.52 101.02 99.65 101.00 2,436,980 +0.97(+0.97%)
Dec 19, 2016 100.19 100.67 99.94 100.03 3,085,514 +0.11(+0.11%)
Dec 16, 2016 101.27 101.27 99.56 99.92 4,823,169 -0.89(-0.88%)
Dec 15, 2016 100.89 102.13 100.47 100.81 3,906,923 +1.03(+1.04%)
Dec 14, 2016 99.42 101.29 99.42 99.78 3,639,090 -0.04(-0.04%)
Dec 13, 2016 100.06 101.06 99.45 99.82 4,377,659 +0.04(+0.04%)
Dec 12, 2016 100.80 100.86 99.66 99.78 3,960,895 -1.09(-1.08%)
Dec 09, 2016 101.26 101.54 100.47 100.87 2,630,170 -0.40(-0.39%)
Dec 08, 2016 101.61 101.92 100.34 101.27 3,130,820 -0.42(-0.41%)
Dec 07, 2016 99.53 101.99 99.14 101.68 5,613,258 +3.14(+3.19%)
Dec 06, 2016 100.30 100.46 98.35 98.54 5,149,721 -1.50(-1.50%)
Dec 05, 2016 98.42 100.15 98.35 100.04 5,618,519 +2.37(+2.42%)
Dec 02, 2016 96.85 97.71 96.44 97.67 4,120,789 +0.89(+0.92%)
Dec 01, 2016 98.86 99.10 96.14 96.78 5,643,363 -1.95(-1.98%)
Nov 30, 2016 100.03 100.75 97.94 98.74 7,130,617 -1.56(-1.56%)
Nov 29, 2016 100.17 100.83 99.83 100.30 3,474,367 +0.44(+0.44%)
Nov 28, 2016 101.85 101.85 99.56 99.86 5,536,200 -2.29(-2.24%)
Nov 25, 2016 101.07 102.15 100.99 102.15 1,621,858 +1.13(+1.12%)
Nov 23, 2016 101.02 101.02 101.02 0 -1.32(-1.29%)
Nov 22, 2016 102.41 102.53 101.19 102.34 4,730,472 -0.01(-0.01%)
Nov 21, 2016 101.23 102.41 101.14 102.35 2,743,669 +1.12(+1.11%)
Nov 18, 2016 101.10 101.54 100.77 101.23 3,389,865 +0.32(+0.32%)
Nov 17, 2016 100.86 101.68 100.22 100.91 3,205,463 +0.44(+0.43%)
Nov 16, 2016 98.96 100.47 98.96 100.47 4,728,148 +1.47(+1.48%)
Nov 15, 2016 97.94 99.50 97.94 99.01 4,795,625 +1.29(+1.32%)
Nov 14, 2016 101.46 101.54 96.96 97.71 7,355,045 -3.36(-3.33%)
Nov 11, 2016 100.34 101.50 100.15 101.07 3,416,113 +0.12(+0.11%)
Nov 10, 2016 103.05 103.51 98.98 100.96 6,815,248 -1.63(-1.59%)
Nov 09, 2016 101.35 102.84 100.34 102.59 4,942,362 +0.47(+0.46%)
Nov 08, 2016 102.16 102.86 101.95 102.12 2,964,610 -0.25(-0.25%)
Nov 07, 2016 101.04 102.44 100.99 102.37 3,174,931 +2.83(+2.84%)
Nov 04, 2016 100.38 100.89 99.54 99.54 3,174,758 -0.72(-0.72%)
Nov 03, 2016 100.01 100.92 100.00 100.26 3,237,040 -0.21(-0.21%)
Nov 02, 2016 100.75 101.44 100.47 100.47 3,651,091 -0.93(-0.92%)
Nov 01, 2016 103.37 103.49 101.24 101.40 7,324,621 -1.99(-1.92%)
Oct 31, 2016 103.76 105.24 102.86 103.39 6,024,133 +0.12(+0.11%)
Oct 28, 2016 101.49 104.17 101.06 103.28 9,608,461 +3.19(+3.19%)
Oct 27, 2016 99.69 100.77 99.69 100.09 5,273,829 +0.37(+0.37%)
Oct 26, 2016 99.08 99.95 99.06 99.72 3,473,724 +0.33(+0.33%)
Oct 25, 2016 99.74 98.82 99.39 5,040,163 -0.30(-0.30%)
Oct 24, 2016 99.65 100.40 99.47 99.69 2,655,646 +0.33(+0.33%)
Oct 21, 2016 98.67 99.51 98.50 99.36 3,124,736 +0.29(+0.29%)
Oct 20, 2016 99.31 99.87 98.88 99.07 3,048,662 -0.17(-0.18%)
Oct 19, 2016 98.35 99.36 98.19 99.25 3,421,202 +0.97(+0.98%)
Oct 18, 2016 98.33 98.66 97.63 98.28 2,716,548 +0.85(+0.87%)
Oct 17, 2016 97.54 97.83 97.21 97.43 2,044,805 -0.03(-0.03%)
Oct 14, 2016 97.67 98.74 97.39 97.46 3,395,522 +0.22(+0.23%)
Oct 13, 2016 97.34 98.05 96.40 97.24 3,785,664 -0.69(-0.70%)
Oct 12, 2016 98.12 98.46 97.63 97.92 3,589,464 +0.01(+0.01%)
Oct 11, 2016 99.06 99.15 97.40 97.92 3,532,571 -1.26(-1.27%)
Oct 10, 2016 99.22 99.87 99.07 99.17 2,459,913 +0.39(+0.39%)
Oct 07, 2016 99.56 99.98 98.52 98.78 4,373,810 -0.67(-0.67%)
Oct 06, 2016 98.93 99.67 98.56 99.45 4,011,592 +0.52(+0.53%)
Oct 05, 2016 97.89 99.19 97.89 98.93 3,900,525 +1.32(+1.36%)
Oct 04, 2016 98.39 98.56 97.43 97.61 2,988,618 -0.64(-0.65%)
Oct 03, 2016 97.77 98.72 97.63 98.24 3,828,540 +0.11(+0.11%)
Sep 30, 2016 97.18 98.58 97.09 98.14 4,335,013 +1.12(+1.15%)
Sep 29, 2016 97.95 98.66 97.00 97.02 3,120,477 -0.87(-0.89%)
Sep 28, 2016 97.81 97.95 97.23 97.89 3,763,346 +0.06(+0.06%)
Sep 27, 2016 97.39 98.02 96.97 97.83 3,673,037 +0.28(+0.29%)
Sep 26, 2016 97.22 98.19 97.15 97.55 3,597,379 -0.48(-0.49%)
Sep 23, 2016 98.28 98.45 97.63 98.03 2,861,606 -0.44(-0.45%)
Sep 22, 2016 97.94 98.58 97.89 98.47 3,516,104 +0.83(+0.85%)
Sep 21, 2016 97.21 97.69 96.40 97.64 3,372,362 +0.74(+0.77%)
Sep 20, 2016 96.67 97.32 96.44 96.90 3,991,933 +0.78(+0.81%)
Sep 19, 2016 96.38 96.81 95.87 96.12 3,170,068 +0.31(+0.32%)
Sep 16, 2016 95.51 96.13 95.08 95.81 4,665,405 -0.11(-0.11%)
Sep 15, 2016 95.05 96.25 94.93 95.92 3,620,255 +0.73(+0.77%)
Sep 14, 2016 95.79 96.07 94.87 95.19 4,562,943 -0.66(-0.68%)
Sep 13, 2016 95.80 96.49 95.45 95.84 4,907,471 -0.69(-0.72%)
Sep 12, 2016 94.06 96.73 94.01 96.54 4,422,216 +1.89(+2.00%)
Sep 09, 2016 95.54 96.13 94.65 94.65 5,660,578 -1.76(-1.83%)
Sep 08, 2016 95.90 97.07 95.84 96.41 4,775,938 +0.40(+0.41%)
Sep 07, 2016 94.97 96.04 94.75 96.01 4,353,609 +0.75(+0.79%)
Sep 06, 2016 94.32 95.38 94.20 95.26 4,022,896 +0.87(+0.92%)
Sep 02, 2016 93.92 94.39 94.39 94.39 2,667,651 +0.26(+0.28%)
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.