MasterCard (NY: MA )

293.58 -4.78 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 14.14 14.87 13.85 14.78 32,043,400 +0.78(+5.54%)
Oct 30, 2008 13.85 14.33 13.70 14.01 38,696,000 +0.43(+3.19%)
Oct 29, 2008 13.57 14.43 13.25 13.57 50,714,180 -0.03(-0.21%)
Oct 28, 2008 13.10 13.70 12.35 13.60 42,836,568 +0.97(+7.65%)
Oct 27, 2008 12.76 13.47 12.60 12.63 32,186,240 -0.43(-3.27%)
Oct 24, 2008 12.10 13.85 12.00 13.06 53,074,780 -0.54(-3.96%)
Oct 23, 2008 14.10 14.38 13.06 13.60 50,130,000 -0.49(-3.50%)
Oct 22, 2008 14.50 14.99 13.50 14.09 40,991,508 -0.88(-5.91%)
Oct 21, 2008 14.99 15.69 14.55 14.98 35,589,988 -0.04(-0.24%)
Oct 20, 2008 16.03 16.18 14.75 15.01 39,521,248 -0.66(-4.22%)
Oct 17, 2008 14.98 16.73 14.95 15.68 39,667,560 +0.01(+0.04%)
Oct 16, 2008 15.57 15.80 14.37 15.67 56,497,780 +0.31(+2.04%)
Oct 15, 2008 17.05 17.18 15.00 15.36 51,061,768 -2.05(-11.79%)
Oct 14, 2008 18.39 18.43 16.52 17.41 42,357,008 +0.05(+0.27%)
Oct 13, 2008 16.05 17.80 15.66 17.36 43,378,540 +2.19(+14.43%)
Oct 10, 2008 14.67 16.15 14.00 15.17 71,288,928 -0.40(-2.56%)
Oct 09, 2008 17.01 17.21 15.50 15.57 46,233,968 -0.78(-4.79%)
Oct 08, 2008 15.12 17.43 14.98 16.35 78,051,256 +0.48(+3.05%)
Oct 07, 2008 16.97 17.15 15.53 15.87 46,914,028 -0.87(-5.20%)
Oct 06, 2008 15.12 17.09 14.80 16.74 54,244,760 +0.72(+4.50%)
Oct 03, 2008 16.20 17.18 16.02 16.02 41,916,740 +0.01(+0.04%)
Oct 02, 2008 16.70 16.98 15.76 16.01 37,715,600 -1.12(-6.54%)
Oct 01, 2008 17.72 17.72 16.33 17.13 39,523,420 -0.60(-3.38%)
Sep 30, 2008 16.84 18.18 16.78 17.73 45,564,280 +0.93(+5.53%)
Sep 29, 2008 18.00 18.12 15.06 16.80 92,982,232 -1.70(-9.21%)
Sep 26, 2008 18.30 18.60 17.83 18.51 0 -0.53(-2.78%)
Sep 25, 2008 19.62 19.80 18.85 19.04 44,047,840 -0.40(-2.05%)
Sep 24, 2008 20.00 20.28 19.31 19.43 30,167,200 -0.37(-1.84%)
Sep 23, 2008 20.47 20.79 19.70 19.80 35,182,928 -0.44(-2.16%)
Sep 22, 2008 22.50 22.52 20.24 20.24 47,089,100 -2.28(-10.13%)
Sep 19, 2008 22.12 23.90 21.50 22.52 0 +1.66(+7.98%)
Sep 18, 2008 19.85 21.41 18.21 20.85 69,889,968 +1.25(+6.39%)
Sep 17, 2008 21.00 21.30 18.88 19.60 75,808,352 -1.88(-8.76%)
Sep 16, 2008 20.71 21.81 20.19 21.48 36,205,560 +0.30(+1.44%)
Sep 15, 2008 21.31 21.78 21.01 21.18 38,487,468 -1.21(-5.38%)
Sep 12, 2008 22.10 22.58 21.91 22.38 20,260,010 -0.18(-0.79%)
Sep 11, 2008 20.80 22.58 20.52 22.56 39,959,008 +1.23(+5.76%)
Sep 10, 2008 20.72 21.65 20.57 21.33 32,758,730 +0.66(+3.20%)
Sep 09, 2008 22.10 22.23 20.64 20.67 42,655,888 -1.27(-5.79%)
Sep 08, 2008 23.04 23.10 21.14 21.94 43,684,748 -0.20(-0.92%)
Sep 05, 2008 21.29 22.17 20.79 22.14 0 +0.54(+2.50%)
Sep 04, 2008 22.58 22.70 21.47 21.60 38,978,968 -1.36(-5.92%)
Sep 03, 2008 23.90 24.00 22.39 22.96 37,674,428 -0.96(-4.00%)
Sep 02, 2008 24.59 24.80 23.66 23.92 19,329,700 -0.33(-1.38%)
Aug 29, 2008 24.10 24.34 23.96 24.25 13,107,830 +0.01(+0.03%)
Aug 28, 2008 23.75 24.25 23.66 24.25 19,124,920 +0.55(+2.33%)
Aug 27, 2008 23.58 23.73 23.23 23.70 17,119,730 +0.02(+0.09%)
Aug 26, 2008 23.51 23.76 23.16 23.68 15,516,170 +0.25(+1.09%)
Aug 25, 2008 24.00 24.28 23.42 23.42 12,573,070 -0.74(-3.08%)
Aug 22, 2008 24.36 24.47 24.02 24.16 14,537,940 +0.04(+0.16%)
Aug 21, 2008 24.16 24.27 23.76 24.13 15,149,590 -0.21(-0.85%)
Aug 20, 2008 23.96 24.40 23.86 24.33 18,712,960 +0.48(+1.99%)
Aug 19, 2008 23.90 24.29 23.32 23.86 23,805,040 +0.07(+0.28%)
Aug 18, 2008 24.05 24.49 23.64 23.79 26,162,740 -0.10(-0.44%)
Aug 15, 2008 23.69 24.00 23.58 23.89 0 +0.31(+1.30%)
Aug 14, 2008 23.20 23.77 23.10 23.59 18,219,920 +0.24(+1.02%)
Aug 13, 2008 22.88 23.71 22.79 23.35 23,759,650 +0.26(+1.12%)
Aug 12, 2008 23.30 23.43 22.88 23.09 23,154,100 -0.42(-1.80%)
Aug 11, 2008 23.26 24.04 23.20 23.52 33,940,528 +0.30(+1.30%)
Aug 08, 2008 22.50 23.51 22.10 23.21 37,475,728 +0.71(+3.17%)
Aug 07, 2008 22.69 22.94 22.50 22.50 34,697,560 -0.70(-3.02%)
Aug 06, 2008 23.50 23.59 22.70 23.20 45,158,528 -0.51(-2.16%)
Aug 05, 2008 23.28 23.71 23.05 23.71 37,082,428 +0.62(+2.68%)
Aug 04, 2008 23.30 24.00 22.91 23.09 41,514,900 -0.64(-2.68%)
Aug 01, 2008 24.05 24.27 22.55 23.73 111,074,296 -0.69(-2.82%)
Jul 31, 2008 24.67 25.90 23.75 24.41 160,509,152 -2.66(-9.82%)
Jul 30, 2008 26.80 27.20 26.11 27.07 39,445,768 +0.86(+3.29%)
Jul 29, 2008 25.50 26.35 25.50 26.21 33,566,060 +0.84(+3.31%)
Jul 28, 2008 26.49 26.95 25.26 25.37 33,921,360 -0.98(-3.74%)
Jul 25, 2008 25.91 26.54 25.50 26.36 35,025,880 +0.51(+1.96%)
Jul 24, 2008 27.01 27.38 25.70 25.85 36,462,400 -1.25(-4.62%)
Jul 23, 2008 27.47 27.65 26.81 27.10 33,620,720 -0.29(-1.04%)
Jul 22, 2008 25.90 27.49 25.45 27.39 58,521,300 +0.60(+2.22%)
Jul 21, 2008 28.41 28.46 26.67 26.79 47,389,620 -1.30(-4.61%)
Jul 18, 2008 28.54 28.82 27.90 28.09 44,994,828 -0.51(-1.80%)
Jul 17, 2008 27.50 29.10 27.30 28.60 178,721,280 +1.48(+5.46%)
Jul 16, 2008 25.29 27.12 25.08 27.12 69,678,680 +2.08(+8.32%)
Jul 15, 2008 25.50 25.90 24.27 25.04 47,648,408 -0.71(-2.77%)
Jul 14, 2008 26.30 26.34 25.32 25.75 30,861,950 +0.02(+0.06%)
Jul 11, 2008 25.57 26.10 25.32 25.73 53,061,068 +0.41(+1.64%)
Jul 10, 2008 25.20 25.80 24.50 25.32 38,301,340 +0.20(+0.78%)
Jul 09, 2008 26.24 26.49 24.96 25.12 34,121,588 -1.30(-4.92%)
Jul 08, 2008 24.80 26.50 23.74 26.43 66,436,400 +1.82(+7.38%)
Jul 07, 2008 25.68 25.91 24.33 24.61 40,380,620 -0.76(-3.01%)
Jul 04, 2008 25.81 25.98 25.05 25.37 15,791,540 +0.00(+0.00%)
Jul 03, 2008 25.81 25.98 25.05 25.37 15,791,540 -0.18(-0.68%)
Jul 02, 2008 26.68 26.94 25.10 25.55 40,697,700 -0.79(-2.98%)
Jul 01, 2008 26.25 27.08 25.85 26.34 42,527,580 -0.22(-0.82%)
Jun 30, 2008 27.30 27.65 26.54 26.55 27,995,330 -0.62(-2.28%)
Jun 27, 2008 27.50 27.80 26.70 27.17 39,814,420 -0.40(-1.45%)
Jun 26, 2008 28.55 28.59 26.80 27.57 47,651,168 -1.41(-4.85%)
Jun 25, 2008 29.11 29.52 28.75 28.98 38,695,460 +0.94(+3.36%)
Jun 24, 2008 28.12 28.38 27.52 28.04 33,646,148 -0.21(-0.76%)
Jun 23, 2008 28.55 28.92 28.00 28.25 18,467,440 -0.15(-0.52%)
Jun 20, 2008 29.00 29.45 28.30 28.40 26,933,600 -0.86(-2.94%)
Jun 19, 2008 29.26 29.78 28.86 29.26 24,154,480 -0.05(-0.17%)
Jun 18, 2008 29.10 29.48 28.54 29.31 18,942,240 +0.09(+0.30%)
Jun 17, 2008 29.98 29.98 29.03 29.22 15,705,320 -0.23(-0.77%)
Jun 16, 2008 29.20 29.90 28.90 29.45 17,071,700 +0.20(+0.69%)
Jun 13, 2008 28.62 29.37 28.62 29.25 21,435,070 +0.81(+2.83%)
Jun 12, 2008 28.22 28.97 28.19 28.44 31,295,620 +0.52(+1.86%)
Jun 11, 2008 28.74 28.80 27.72 27.92 23,577,870 -0.68(-2.39%)
Jun 10, 2008 28.84 29.54 28.34 28.61 26,189,980 -0.54(-1.84%)
Jun 09, 2008 29.71 29.89 27.64 29.14 55,146,100 -0.43(-1.46%)
Jun 06, 2008 30.23 30.24 29.48 29.57 29,384,640 -1.04(-3.41%)
Jun 05, 2008 29.95 30.62 29.54 30.62 45,959,660 +0.88(+2.95%)
Jun 04, 2008 30.75 30.96 29.45 29.74 66,161,988 -1.00(-3.25%)
Jun 03, 2008 31.39 31.40 30.23 30.74 93,921,128 -1.26(-3.94%)
Jun 02, 2008 30.93 32.00 30.26 32.00 50,633,248 +1.14(+3.68%)
May 30, 2008 31.10 32.03 30.46 30.86 60,182,820 -0.04(-0.11%)
May 29, 2008 29.46 31.70 29.45 30.90 130,024,432 +2.21(+7.71%)
May 28, 2008 28.21 28.69 27.83 28.69 31,362,160 +0.81(+2.92%)
May 27, 2008 27.40 27.94 27.28 27.88 14,331,310 +0.55(+2.03%)
May 26, 2008 27.23 27.55 27.05 27.32 0 +0.00(+0.00%)
May 23, 2008 27.23 27.55 27.05 27.32 12,552,940 -0.27(-0.97%)
May 22, 2008 27.63 28.25 27.23 27.59 21,481,430 -0.27(-0.99%)
May 21, 2008 27.74 28.61 27.62 27.86 28,606,650 +0.10(+0.36%)
May 20, 2008 27.82 27.91 27.32 27.77 19,103,760 -0.23(-0.84%)
May 19, 2008 28.35 28.59 27.80 28.00 19,981,670 -0.34(-1.20%)
May 16, 2008 28.80 28.88 28.06 28.34 19,805,290 -0.34(-1.18%)
May 15, 2008 28.77 28.87 28.43 28.68 16,354,420 +0.03(+0.11%)
May 14, 2008 29.20 29.52 28.55 28.65 24,039,700 -0.23(-0.81%)
May 13, 2008 29.19 29.27 28.66 28.88 12,925,780 -0.15(-0.50%)
May 12, 2008 28.66 29.30 28.23 29.03 23,208,320 +0.34(+1.19%)
May 09, 2008 29.16 29.54 28.54 28.68 18,314,460 -0.66(-2.24%)
May 08, 2008 29.41 29.41 28.70 29.34 22,813,140 +0.24(+0.82%)
May 07, 2008 29.61 30.09 29.10 29.10 28,805,860 -0.50(-1.69%)
May 06, 2008 29.09 30.14 28.91 29.60 36,256,848 +0.52(+1.80%)
May 05, 2008 28.21 29.40 28.20 29.08 21,557,330 +0.58(+2.02%)
May 02, 2008 29.81 29.84 28.18 28.50 44,698,260 -0.89(-3.03%)
May 01, 2008 27.95 29.77 27.66 29.39 54,674,760 +1.58(+5.67%)
Apr 30, 2008 27.60 28.30 27.50 27.82 43,697,940 +0.42(+1.53%)
Apr 29, 2008 26.11 27.87 25.80 27.40 131,326,800 +3.15(+12.98%)
Apr 28, 2008 23.93 24.25 23.56 24.25 27,580,990 +0.51(+2.15%)
Apr 25, 2008 24.49 24.52 23.68 23.74 20,278,640 -0.22(-0.90%)
Apr 24, 2008 23.46 24.13 23.15 23.95 16,925,460 +0.64(+2.76%)
Apr 23, 2008 23.37 23.73 23.30 23.31 12,337,860 -0.15(-0.64%)
Apr 22, 2008 23.67 23.90 23.40 23.46 11,483,540 -0.14(-0.58%)
Apr 21, 2008 23.47 23.84 23.10 23.60 17,695,790 +0.23(+0.98%)
Apr 18, 2008 23.44 23.92 23.20 23.37 28,230,740 +0.32(+1.39%)
Apr 17, 2008 23.00 23.18 22.75 23.05 10,527,030 +0.00(+0.01%)
Apr 16, 2008 22.66 23.19 22.31 23.05 23,098,230 +0.58(+2.58%)
Apr 15, 2008 22.81 22.95 21.98 22.47 25,929,920 -0.24(-1.07%)
Apr 14, 2008 22.75 23.00 22.20 22.71 23,534,520 -0.15(-0.66%)
Apr 11, 2008 22.57 23.10 22.54 22.86 16,113,960 -0.03(-0.14%)
Apr 10, 2008 23.12 23.24 22.60 22.89 19,732,660 +0.02(+0.07%)
Apr 09, 2008 23.20 23.62 22.68 22.88 22,074,940 -0.27(-1.18%)
Apr 08, 2008 22.53 23.28 22.53 23.15 23,586,800 +0.52(+2.31%)
Apr 07, 2008 22.89 23.28 22.52 22.62 19,722,320 -0.03(-0.14%)
Apr 04, 2008 23.20 23.29 22.53 22.66 19,508,150 -0.47(-2.02%)
Apr 03, 2008 22.20 23.12 22.20 23.12 25,036,450 +0.75(+3.35%)
Apr 02, 2008 22.94 23.00 22.33 22.38 21,939,720 -0.59(-2.55%)
Apr 01, 2008 22.67 23.38 22.45 22.96 39,141,168 +0.66(+2.96%)
Mar 31, 2008 21.80 22.30 21.48 22.30 18,217,490 +0.54(+2.48%)
Mar 28, 2008 22.25 22.26 21.55 21.76 17,259,680 -0.31(-1.40%)
Mar 27, 2008 22.49 22.65 22.00 22.07 19,558,740 -0.21(-0.96%)
Mar 26, 2008 22.43 22.75 22.11 22.29 19,642,000 -0.21(-0.95%)
Mar 25, 2008 21.82 23.00 21.56 22.50 43,699,328 +0.85(+3.92%)
Mar 24, 2008 22.23 23.04 21.48 21.65 55,199,400 -0.39(-1.76%)
Mar 21, 2008 20.66 22.25 20.24 22.04 58,160,348 +0.00(+0.00%)
Mar 20, 2008 20.66 22.25 20.24 22.04 58,154,348 +1.20(+5.75%)
Mar 19, 2008 21.55 22.00 20.73 20.84 94,192,840 -0.19(-0.88%)
Mar 18, 2008 20.50 21.54 20.05 21.02 45,795,180 +0.87(+4.33%)
Mar 17, 2008 20.19 20.68 19.30 20.15 43,203,860 -0.71(-3.42%)
Mar 14, 2008 21.30 21.54 20.40 20.86 43,382,500 -0.11(-0.51%)
Mar 13, 2008 19.90 21.29 19.65 20.97 56,326,700 +0.58(+2.85%)
Mar 12, 2008 19.50 20.75 19.42 20.39 38,827,328 +0.81(+4.12%)
Mar 11, 2008 19.49 19.70 18.36 19.58 62,851,528 +0.43(+2.27%)
Mar 10, 2008 19.21 19.60 18.99 19.15 33,418,620 -0.10(-0.52%)
Mar 07, 2008 18.76 19.36 18.64 19.25 46,010,848 +0.25(+1.33%)
Mar 06, 2008 19.00 19.12 18.90 19.00 24,370,290 -0.10(-0.53%)
Mar 05, 2008 19.27 19.48 18.99 19.10 22,551,340 -0.15(-0.76%)
Mar 04, 2008 18.80 19.34 18.50 19.25 35,602,740 +0.39(+2.07%)
Mar 03, 2008 18.83 19.59 18.57 18.86 28,705,660 -0.14(-0.76%)
Feb 29, 2008 19.27 19.38 18.96 19.00 20,680,030 -0.47(-2.41%)
Feb 28, 2008 18.93 19.71 18.73 19.47 29,400,100 +0.35(+1.84%)
Feb 27, 2008 19.40 19.62 18.88 19.12 32,077,820 -0.47(-2.39%)
Feb 26, 2008 19.85 20.10 19.29 19.59 30,784,340 -0.26(-1.30%)
Feb 25, 2008 20.14 20.20 18.98 19.84 71,619,640 -0.50(-2.47%)
Feb 22, 2008 20.51 20.55 19.80 20.35 49,752,180 -0.10(-0.49%)
Feb 21, 2008 20.62 21.05 20.17 20.45 22,453,450 -0.37(-1.80%)
Feb 20, 2008 20.05 20.94 19.93 20.82 23,529,340 +0.40(+1.97%)
Feb 19, 2008 20.80 20.95 20.14 20.42 18,023,820 -0.18(-0.87%)
Feb 18, 2008 20.06 20.70 19.78 20.60 0 +0.00(+0.00%)
Feb 15, 2008 20.06 20.70 19.78 20.60 29,219,180 +0.38(+1.86%)
Feb 14, 2008 20.40 20.55 19.71 20.22 26,902,480 -0.25(-1.24%)
Feb 13, 2008 20.64 20.70 20.27 20.48 21,068,110 +0.08(+0.37%)
Feb 12, 2008 20.88 21.46 20.20 20.40 29,338,000 -0.21(-1.02%)
Feb 11, 2008 20.71 20.99 20.28 20.61 22,625,590 +0.05(+0.24%)
Feb 08, 2008 20.30 20.66 19.96 20.56 29,214,470 +0.47(+2.35%)
Feb 07, 2008 20.20 20.51 19.52 20.09 38,502,620 -0.41(-1.99%)
Feb 06, 2008 20.80 20.80 19.89 20.50 49,292,088 -0.18(-0.88%)
Feb 05, 2008 21.38 21.60 20.59 20.68 39,436,748 -0.92(-4.27%)
Feb 04, 2008 21.50 22.23 21.43 21.60 35,335,368 +0.06(+0.27%)
Feb 01, 2008 21.07 21.73 20.97 21.54 45,386,940 +0.84(+4.07%)
Jan 31, 2008 20.60 21.84 19.96 20.70 110,887,600 +1.80(+9.52%)
Jan 30, 2008 19.00 19.77 18.80 18.90 37,208,908 -0.25(-1.28%)
Jan 29, 2008 18.90 19.24 18.45 19.15 33,954,020 +0.43(+2.30%)
Jan 28, 2008 19.04 19.38 18.43 18.72 33,537,040 -0.63(-3.24%)
Jan 25, 2008 19.35 19.60 18.75 19.34 31,980,120 +0.16(+0.86%)
Jan 24, 2008 19.41 19.41 18.49 19.18 31,667,570 -0.08(-0.42%)
Jan 23, 2008 17.88 19.53 17.04 19.26 59,779,580 +1.04(+5.72%)
Jan 22, 2008 16.40 18.49 16.08 18.22 52,868,780 +0.75(+4.32%)
Jan 21, 2008 17.86 17.98 17.34 17.46 0 +0.00(+0.00%)
Jan 18, 2008 17.86 17.98 17.34 17.46 38,219,080 -0.23(-1.28%)
Jan 17, 2008 17.43 17.97 17.43 17.69 43,333,468 +0.13(+0.77%)
Jan 16, 2008 17.32 17.99 16.96 17.55 46,760,300 +0.05(+0.30%)
Jan 15, 2008 17.38 18.15 17.25 17.50 48,097,320 -0.32(-1.81%)
Jan 14, 2008 18.05 18.19 17.35 17.82 61,119,428 -0.10(-0.53%)
Jan 11, 2008 18.95 18.95 17.62 17.92 114,627,000 -1.68(-8.58%)
Jan 10, 2008 19.09 19.88 18.51 19.60 49,136,300 -0.06(-0.30%)
Jan 09, 2008 19.70 20.02 18.96 19.66 38,938,680 -0.14(-0.72%)
Jan 08, 2008 20.09 20.77 19.60 19.80 33,314,970 -0.25(-1.25%)
Jan 07, 2008 20.17 20.20 18.74 20.05 43,860,720 -0.07(-0.34%)
Jan 04, 2008 20.48 20.92 19.84 20.12 38,426,960 -1.09(-5.15%)
Jan 03, 2008 21.46 21.50 20.51 21.21 28,993,790 -0.26(-1.19%)
Jan 02, 2008 21.79 22.03 21.26 21.47 20,155,210 -0.05(-0.24%)
Jan 01, 2008 21.01 21.74 21.01 21.52 13,114,620 +0.00(+0.00%)
Dec 31, 2007 21.01 21.74 21.01 21.52 13,114,620 +0.52(+2.48%)
Dec 28, 2007 21.11 21.35 20.85 21.00 9,900,100 -0.00(-0.01%)
Dec 27, 2007 20.90 21.60 20.80 21.00 20,166,420 +0.05(+0.26%)
Dec 26, 2007 20.89 21.07 20.70 20.95 12,477,490 -0.26(-1.24%)
Dec 24, 2007 21.20 21.39 20.97 21.21 10,525,920 -0.02(-0.11%)
Dec 21, 2007 20.98 21.23 20.36 21.23 50,919,220 +0.56(+2.71%)
Dec 20, 2007 21.56 21.70 20.32 20.68 41,104,388 -0.56(-2.63%)
Dec 19, 2007 19.98 21.30 19.75 21.23 44,672,728 +1.06(+5.24%)
Dec 18, 2007 20.85 20.87 19.85 20.18 37,058,740 -0.32(-1.54%)
Dec 17, 2007 21.66 21.66 20.20 20.49 41,148,088 -1.16(-5.37%)
Dec 14, 2007 22.03 22.32 21.32 21.66 36,782,548 -0.66(-2.97%)
Dec 13, 2007 21.30 22.49 21.16 22.32 47,986,188 +0.93(+4.35%)
Dec 12, 2007 22.44 22.52 21.22 21.39 43,312,540 -0.36(-1.66%)
Dec 11, 2007 21.93 22.72 21.50 21.75 87,337,936 +0.20(+0.95%)
Dec 10, 2007 21.10 21.84 21.10 21.55 32,824,760 +0.59(+2.80%)
Dec 07, 2007 20.66 21.18 20.45 20.96 35,353,428 +0.36(+1.74%)
Dec 06, 2007 20.10 20.83 19.90 20.60 39,269,368 +0.59(+2.97%)
Dec 05, 2007 20.00 20.25 19.64 20.01 28,582,730 +0.43(+2.19%)
Dec 04, 2007 20.00 20.09 19.45 19.58 27,742,880 -0.61(-3.02%)
Dec 03, 2007 20.00 20.45 19.70 20.19 27,005,520 +0.12(+0.61%)
Nov 30, 2007 20.47 20.64 19.69 20.07 32,380,890 +0.29(+1.47%)
Nov 29, 2007 19.50 20.30 19.40 19.77 38,496,928 +0.21(+1.09%)
Nov 28, 2007 18.67 19.81 18.60 19.56 53,000,848 +1.17(+6.39%)
Nov 27, 2007 18.45 18.76 17.95 18.39 30,410,600 +0.27(+1.46%)
Nov 26, 2007 18.38 18.85 18.11 18.12 25,308,840 +0.01(+0.06%)
Nov 23, 2007 18.36 18.38 17.93 18.11 6,570,350 +0.02(+0.10%)
Nov 21, 2007 17.93 18.40 17.65 18.09 24,147,030 -0.12(-0.66%)
Nov 20, 2007 18.35 18.73 17.56 18.21 23,649,390 +0.02(+0.12%)
Nov 19, 2007 18.29 18.70 17.85 18.19 24,432,020 -0.30(-1.61%)
Nov 16, 2007 18.60 18.70 17.95 18.49 25,889,220 -0.00(-0.01%)
Nov 15, 2007 18.50 18.85 18.21 18.49 20,743,500 -0.19(-1.01%)
Nov 14, 2007 19.42 19.42 18.60 18.68 21,583,660 -0.20(-1.08%)
Nov 13, 2007 18.34 19.22 18.34 18.88 30,035,100 +0.69(+3.81%)
Nov 12, 2007 19.08 19.64 18.02 18.19 42,972,060 -1.11(-5.76%)
Nov 09, 2007 18.50 19.95 18.40 19.30 43,356,900 +0.16(+0.81%)
Nov 08, 2007 20.00 20.10 18.27 19.14 46,868,108 -0.80(-4.03%)
Nov 07, 2007 19.90 20.20 19.42 19.95 51,338,888 +0.01(+0.04%)
Nov 06, 2007 19.25 20.30 18.93 19.94 77,785,072 +1.35(+7.24%)
Nov 05, 2007 18.56 19.06 18.23 18.59 41,508,588 -0.41(-2.16%)
Nov 02, 2007 19.18 19.60 18.72 19.00 49,535,000 +0.06(+0.30%)
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.