FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
12.07 USD  +0.33 (+2.81%)
Official Closing Price  /  Updated: 5:46 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 30.06 31.49 30.03 31.00 11,863,860 +1.47(+4.98%)
Jan 30, 2012 29.00 29.71 28.97 29.53 3,742,819 +0.18(+0.61%)
Jan 27, 2012 29.50 29.74 29.32 29.35 2,953,120 -0.20(-0.68%)
Jan 26, 2012 29.70 29.75 29.41 29.55 2,191,027 +0.02(+0.07%)
Jan 25, 2012 28.95 29.63 28.80 29.53 2,550,783 +0.44(+1.51%)
Jan 24, 2012 28.77 29.16 28.77 29.09 2,077,925 +0.19(+0.66%)
Jan 23, 2012 28.58 29.09 28.52 28.90 4,032,985 +0.37(+1.30%)
Jan 20, 2012 28.71 28.71 28.42 28.53 2,893,235 -0.14(-0.49%)
Jan 19, 2012 28.76 28.76 28.12 28.67 3,669,036 -0.14(-0.49%)
Jan 18, 2012 28.25 28.82 28.04 28.81 2,179,493 +0.60(+2.13%)
Jan 17, 2012 28.45 28.56 27.99 28.21 3,728,709 +0.07(+0.25%)
Jan 13, 2012 28.79 28.89 28.05 28.14 3,737,256 -0.76(-2.63%)
Jan 12, 2012 29.09 29.12 28.77 28.90 2,525,747 -0.12(-0.41%)
Jan 11, 2012 28.88 29.14 28.83 29.02 1,965,980 +0.18(+0.62%)
Jan 10, 2012 28.81 28.93 28.69 28.84 2,260,844 +0.32(+1.10%)
Jan 09, 2012 28.34 28.57 28.28 28.52 5,016,252 +0.37(+1.31%)
Jan 06, 2012 28.48 28.50 28.11 28.16 3,045,946 -0.31(-1.11%)
Jan 05, 2012 28.12 28.50 27.91 28.47 2,947,914 +0.29(+1.03%)
Jan 04, 2012 27.86 28.30 27.82 28.18 2,587,774 +0.42(+1.51%)
Dec 30, 2011 27.93 28.07 27.76 27.76 1,404,264 -0.17(-0.61%)
Dec 29, 2011 27.48 27.97 27.44 27.93 1,724,435 +0.55(+2.01%)
Dec 28, 2011 27.88 27.90 27.31 27.38 2,434,270 -0.44(-1.58%)
Dec 27, 2011 28.07 28.11 27.78 27.82 2,414,204 -0.32(-1.14%)
Dec 23, 2011 28.00 28.14 27.85 28.14 1,342,056 +0.15(+0.54%)
Dec 21, 2011 27.89 28.06 27.53 27.99 2,227,356 +0.16(+0.57%)
Dec 20, 2011 27.50 28.01 27.48 27.83 2,501,709 +0.65(+2.39%)
Dec 19, 2011 27.74 27.86 27.13 27.18 4,555,637 -0.77(-2.75%)
Dec 16, 2011 27.98 28.18 27.89 27.95 3,665,880 +0.11(+0.40%)
Dec 15, 2011 27.95 28.03 27.70 27.84 2,138,165 +0.04(+0.14%)
Dec 14, 2011 27.98 28.06 27.73 27.80 2,650,446 -0.21(-0.75%)
Dec 13, 2011 28.73 28.85 27.92 28.01 3,000,606 -0.54(-1.89%)
Dec 12, 2011 28.60 28.68 28.37 28.55 3,009,017 -0.18(-0.63%)
Dec 09, 2011 28.38 28.91 28.21 28.73 1,814,248 +0.47(+1.66%)
Dec 08, 2011 28.95 28.98 28.19 28.26 2,808,789 -0.77(-2.65%)
Dec 07, 2011 29.11 29.21 28.59 29.03 2,177,876 -0.09(-0.31%)
Dec 06, 2011 29.26 29.29 28.93 29.12 2,350,582 +0.01(+0.03%)
Dec 05, 2011 28.82 29.30 28.73 29.11 3,020,059 +0.66(+2.32%)
Dec 02, 2011 28.91 28.96 28.40 28.45 2,447,493 -0.28(-0.97%)
Dec 01, 2011 28.70 28.94 28.56 28.73 1,794,032 -0.08(-0.28%)
Nov 30, 2011 28.82 29.12 28.62 28.81 3,602,112 +0.65(+2.31%)
Nov 29, 2011 27.92 28.44 27.83 28.16 2,166,758 +0.30(+1.08%)
Nov 28, 2011 28.36 28.36 27.65 27.86 2,138,222 +0.31(+1.13%)
Nov 25, 2011 27.25 27.74 27.22 27.55 1,239,422 +0.14(+0.51%)
Nov 23, 2011 27.77 27.85 27.34 27.41 2,796,169 -0.61(-2.18%)
Nov 22, 2011 27.81 28.27 27.46 28.02 3,331,241 +0.26(+0.94%)
Nov 21, 2011 27.95 28.09 27.33 27.76 3,147,046 -0.63(-2.22%)
Nov 18, 2011 27.72 28.49 27.67 28.39 3,535,051 +0.66(+2.38%)
Nov 17, 2011 27.82 28.24 27.58 27.73 3,008,570 -0.27(-0.96%)
Nov 16, 2011 28.60 28.64 27.95 28.00 2,677,202 -0.82(-2.85%)
Nov 15, 2011 28.18 28.94 28.14 28.82 2,178,523 +0.50(+1.77%)
Nov 14, 2011 28.86 28.97 28.27 28.32 2,958,281 -0.74(-2.55%)
Nov 11, 2011 28.79 29.20 28.73 29.06 1,896,847 +0.55(+1.93%)
Nov 10, 2011 28.31 28.67 28.17 28.51 2,496,201 +0.50(+1.79%)
Nov 09, 2011 28.62 28.81 27.87 28.01 3,815,990 -1.16(-3.98%)
Nov 08, 2011 29.01 29.21 28.60 29.17 2,003,385 +0.28(+0.97%)
Nov 07, 2011 28.84 29.08 28.56 28.89 2,324,191 +0.09(+0.31%)
Nov 04, 2011 28.95 28.95 28.29 28.80 2,226,208 -0.28(-0.96%)
Nov 03, 2011 28.94 29.13 28.49 29.08 2,499,995 +0.31(+1.08%)
Nov 02, 2011 28.47 28.81 28.31 28.77 3,047,425 +0.63(+2.24%)
Nov 01, 2011 27.82 28.47 27.48 28.14 4,535,915 -0.10(-0.35%)
Oct 31, 2011 28.30 28.61 27.99 28.24 4,118,615 -0.55(-1.91%)
Oct 28, 2011 29.16 29.16 28.55 28.79 2,500,922 -0.40(-1.37%)
Oct 27, 2011 28.88 29.40 28.66 29.19 4,200,489 +0.73(+2.57%)
Oct 26, 2011 28.22 28.60 28.00 28.46 4,586,036 +0.51(+1.82%)
Oct 25, 2011 28.00 28.15 27.75 27.95 3,690,855 -0.31(-1.10%)
Oct 24, 2011 27.45 28.46 27.45 28.26 3,897,921 +0.57(+2.06%)
Oct 21, 2011 27.58 27.71 27.39 27.69 3,861,246 +0.43(+1.58%)
Oct 20, 2011 27.22 27.47 26.96 27.26 3,219,323 +0.04(+0.15%)
Oct 19, 2011 27.32 27.53 27.07 27.22 2,768,417 -0.07(-0.26%)
Oct 18, 2011 27.22 27.47 26.50 27.29 4,425,466 +0.10(+0.37%)
Oct 17, 2011 27.31 27.58 27.11 27.19 3,362,138 -0.32(-1.16%)
Oct 14, 2011 27.02 27.69 26.28 27.51 9,967,232 -0.27(-0.97%)
Oct 13, 2011 27.99 28.08 27.54 27.78 5,348,555 -0.25(-0.89%)
Oct 12, 2011 27.85 28.17 27.53 28.03 6,008,024 +0.31(+1.12%)
Oct 11, 2011 27.61 27.85 27.32 27.72 4,240,906 -0.05(-0.18%)
Oct 10, 2011 27.03 27.86 27.02 27.77 3,734,756 +1.02(+3.81%)
Oct 07, 2011 26.63 27.08 26.47 26.75 3,694,567 +0.16(+0.60%)
Oct 06, 2011 26.49 26.67 26.08 26.59 3,557,839 +0.25(+0.95%)
Oct 05, 2011 25.68 26.43 25.36 26.34 3,870,534 +0.75(+2.93%)
Oct 04, 2011 24.69 25.61 24.66 25.59 5,197,049 +0.52(+2.07%)
Oct 03, 2011 26.01 26.24 25.05 25.07 5,004,444 -0.82(-3.17%)
Sep 30, 2011 25.97 26.50 25.89 25.89 4,495,386 -0.51(-1.93%)
Sep 29, 2011 26.72 26.83 26.00 26.40 5,303,818 +0.05(+0.19%)
Sep 28, 2011 26.87 27.11 26.32 26.35 5,118,532 -0.40(-1.50%)
Sep 27, 2011 26.39 27.11 26.16 26.75 4,338,384 +0.70(+2.69%)
Sep 26, 2011 25.86 26.07 25.37 26.05 3,799,466 +0.46(+1.82%)
Sep 23, 2011 25.90 25.98 25.35 25.58 6,753,201 -0.46(-1.79%)
Sep 22, 2011 25.75 26.22 25.24 26.05 7,007,723 -0.24(-0.91%)
Sep 21, 2011 26.91 27.17 26.28 26.29 4,156,126 -0.60(-2.25%)
Sep 20, 2011 27.11 27.29 26.87 26.89 3,027,743 -0.04(-0.13%)
Sep 19, 2011 26.76 27.08 26.58 26.93 3,501,653 -0.13(-0.48%)
Sep 16, 2011 26.94 27.23 26.72 27.06 5,700,000 +0.25(+0.93%)
Sep 15, 2011 26.87 26.98 26.48 26.81 4,457,244 +0.24(+0.90%)
Sep 14, 2011 26.55 26.88 26.09 26.57 5,305,281 +0.20(+0.74%)
Sep 13, 2011 26.32 26.63 26.08 26.38 3,949,485 +0.16(+0.59%)
Sep 12, 2011 25.75 26.22 25.57 26.22 4,664,372 +0.09(+0.34%)
Sep 09, 2011 26.37 26.60 25.96 26.13 3,992,696 -0.55(-2.08%)
Sep 08, 2011 27.01 27.28 26.59 26.68 3,411,244 -0.47(-1.71%)
Sep 07, 2011 26.64 27.16 26.58 27.15 3,751,983 +0.84(+3.19%)
Sep 06, 2011 25.61 26.44 25.53 26.31 4,809,027 +0.08(+0.30%)
Sep 02, 2011 26.29 26.52 26.10 26.23 3,069,239 -0.58(-2.16%)
Sep 01, 2011 27.00 27.25 26.74 26.81 3,684,522 -0.06(-0.22%)
Aug 31, 2011 27.31 27.49 26.58 26.87 4,701,393 -0.39(-1.43%)
Aug 30, 2011 26.34 27.47 26.26 27.26 7,184,706 +0.89(+3.38%)
Aug 29, 2011 25.45 26.43 25.45 26.37 4,395,564 +0.85(+3.33%)
Aug 26, 2011 24.85 25.75 24.60 25.52 4,419,817 +0.50(+2.00%)
Aug 25, 2011 25.54 25.63 24.92 25.02 3,381,879 -0.43(-1.69%)
Aug 24, 2011 24.95 25.50 24.86 25.45 3,422,278 +0.45(+1.80%)
Aug 23, 2011 24.25 25.00 24.01 25.00 3,645,330 +0.95(+3.95%)
Aug 22, 2011 24.18 24.34 23.87 24.05 3,583,841 +0.37(+1.56%)
Aug 19, 2011 23.50 24.25 23.50 23.68 2,941,450 -0.14(-0.59%)
Aug 18, 2011 24.32 24.39 23.60 23.82 4,373,190 -0.96(-3.87%)
Aug 17, 2011 25.04 25.30 24.56 24.78 2,304,956 -0.14(-0.56%)
Aug 16, 2011 24.64 25.10 24.52 24.92 3,011,040 +0.11(+0.44%)
Aug 15, 2011 24.52 24.84 24.26 24.81 3,510,377 +0.39(+1.60%)
Aug 12, 2011 24.02 24.60 23.90 24.42 3,055,195 +0.34(+1.41%)
Aug 11, 2011 23.17 24.36 23.11 24.08 5,260,084 +1.04(+4.51%)
Aug 10, 2011 23.81 24.00 23.04 23.04 7,795,174 -1.17(-4.83%)
Aug 09, 2011 23.70 24.21 22.70 24.21 8,731,294 +1.27(+5.54%)
Aug 08, 2011 23.96 24.35 22.89 22.94 7,810,875 -1.56(-6.37%)
Aug 05, 2011 24.81 25.10 23.77 24.50 7,891,554 -0.12(-0.49%)
Aug 04, 2011 25.36 25.71 24.62 24.62 7,333,448 -1.11(-4.31%)
Aug 03, 2011 25.51 25.75 25.09 25.73 3,474,748 +0.25(+0.98%)
Aug 02, 2011 26.13 26.19 25.48 25.48 3,933,604 -0.89(-3.39%)
Aug 01, 2011 26.79 26.85 26.05 26.38 3,939,644 -0.29(-1.07%)
Jul 29, 2011 26.45 26.76 26.14 26.66 4,084,471 +0.04(+0.15%)
Jul 28, 2011 26.79 27.12 26.59 26.62 2,469,816 -0.10(-0.37%)
Jul 27, 2011 27.16 27.30 26.66 26.72 3,897,676 -0.35(-1.29%)
Jul 26, 2011 27.17 27.26 26.90 27.07 3,276,578 -0.04(-0.15%)
Jul 25, 2011 26.98 27.19 26.80 27.11 3,647,853 +0.10(+0.37%)
Jul 22, 2011 26.98 27.09 26.75 27.01 2,736,795 +0.18(+0.69%)
Jul 21, 2011 26.82 27.00 26.70 26.83 3,456,738 +0.14(+0.51%)
Jul 20, 2011 26.99 27.14 26.48 26.69 3,892,558 -0.33(-1.22%)
Jul 19, 2011 27.06 27.23 26.77 27.02 3,705,744 +0.15(+0.56%)
Jul 18, 2011 27.28 27.49 26.63 26.87 5,466,417 -0.42(-1.54%)
Jul 15, 2011 28.10 28.49 27.06 27.29 8,728,604 +0.50(+1.87%)
Jul 14, 2011 27.05 27.12 26.59 26.79 4,258,687 -0.24(-0.89%)
Jul 13, 2011 27.47 27.50 26.94 27.03 3,174,695 -0.25(-0.92%)
Jul 12, 2011 27.28 27.40 26.98 27.28 4,832,751 +0.15(+0.55%)
Jul 11, 2011 27.29 27.38 26.99 27.13 3,833,691 -0.52(-1.88%)
Jul 08, 2011 27.75 27.94 27.51 27.65 3,217,205 -0.35(-1.25%)
Jul 07, 2011 27.92 28.15 27.59 28.00 5,392,296 +0.37(+1.34%)
Jul 06, 2011 27.98 28.17 27.59 27.63 3,560,321 -0.28(-1.00%)
Jul 05, 2011 28.04 28.10 27.75 27.91 3,049,249 -0.08(-0.29%)
Jul 01, 2011 27.55 28.00 27.49 27.99 2,224,752 +0.50(+1.82%)
Jun 30, 2011 27.45 27.50 27.27 27.49 2,860,199 +0.21(+0.77%)
Jun 29, 2011 27.48 27.61 27.18 27.28 2,877,740 -0.06(-0.22%)
Jun 28, 2011 26.92 27.37 26.84 27.34 2,239,195 +0.46(+1.71%)
Jun 27, 2011 26.76 27.00 26.54 26.88 2,135,621 +0.13(+0.49%)
Jun 24, 2011 26.99 26.99 26.42 26.75 5,911,967 -0.18(-0.67%)
Jun 23, 2011 26.67 26.99 26.57 26.93 3,917,535 +0.03(+0.11%)
Jun 22, 2011 27.15 27.25 26.89 26.90 3,385,938 -0.27(-0.99%)
Jun 21, 2011 26.99 27.20 26.73 27.17 4,391,479 +0.35(+1.30%)
Jun 20, 2011 26.70 26.85 26.19 26.82 6,811,873 +0.70(+2.68%)
Jun 17, 2011 26.07 26.33 25.94 26.12 4,407,316 +0.33(+1.28%)
Jun 16, 2011 25.64 26.01 25.59 25.79 2,638,889 +0.16(+0.62%)
Jun 15, 2011 25.53 25.99 25.49 25.63 3,564,535 -0.14(-0.54%)
Jun 14, 2011 25.79 25.94 25.62 25.77 2,852,546 +0.18(+0.70%)
Jun 13, 2011 25.39 25.69 25.38 25.59 2,606,587 +0.22(+0.87%)
Jun 10, 2011 25.47 25.51 25.28 25.37 3,271,489 -0.15(-0.59%)
Jun 09, 2011 25.27 25.55 25.21 25.52 2,612,297 +0.29(+1.15%)
Jun 08, 2011 25.60 25.60 25.17 25.23 3,208,763 -0.44(-1.71%)
Jun 07, 2011 25.83 25.92 25.65 25.67 2,868,056 -0.06(-0.23%)
Jun 06, 2011 25.60 25.78 25.44 25.73 2,686,015 +0.04(+0.16%)
Jun 03, 2011 25.83 26.00 25.60 25.69 3,425,821 -0.65(-2.47%)
May 24, 2011 26.42 26.47 26.09 26.34 2,828,510 +0.02(+0.08%)
May 23, 2011 26.28 26.48 26.14 26.32 2,509,414 -0.37(-1.39%)
May 20, 2011 26.97 26.97 26.55 26.69 2,026,615 -0.29(-1.07%)
May 19, 2011 26.95 27.05 26.71 26.98 3,122,631 +0.16(+0.60%)
May 18, 2011 26.73 26.87 26.53 26.82 2,777,282 +0.10(+0.37%)
May 17, 2011 26.42 26.78 26.29 26.72 4,266,986 +0.27(+1.02%)
May 16, 2011 26.43 26.55 26.27 26.45 2,811,318 -0.10(-0.38%)
May 13, 2011 26.83 26.83 26.44 26.55 2,101,864 -0.23(-0.86%)
May 12, 2011 26.34 26.90 26.34 26.78 2,607,314 +0.33(+1.25%)
May 11, 2011 26.94 26.99 26.36 26.45 2,604,951 -0.42(-1.56%)
May 10, 2011 26.87 26.92 26.73 26.87 2,046,080 +0.12(+0.45%)
May 09, 2011 26.76 26.85 26.56 26.75 3,712,982 +0.10(+0.38%)
May 06, 2011 26.75 26.95 26.47 26.65 4,336,680 +0.01(+0.04%)
May 05, 2011 26.65 26.80 26.43 26.64 4,029,399 -0.11(-0.41%)
May 04, 2011 26.49 26.76 26.35 26.75 8,446,757 +0.39(+1.48%)
May 03, 2011 26.58 26.82 26.31 26.36 3,519,143 -0.34(-1.27%)
May 02, 2011 26.69 26.92 26.54 26.70 3,897,991 -0.02(-0.07%)
Apr 29, 2011 27.09 27.09 26.70 26.72 5,937,621 -0.34(-1.26%)
Apr 28, 2011 27.00 27.14 26.74 27.06 3,218,463 +0.12(+0.45%)
Apr 27, 2011 26.83 26.99 26.66 26.94 3,363,491 +0.20(+0.75%)
Apr 26, 2011 26.79 26.82 26.52 26.74 4,192,236 +0.15(+0.56%)
Apr 25, 2011 26.78 26.81 26.44 26.59 2,260,733 -0.08(-0.30%)
Apr 21, 2011 26.90 26.96 26.17 26.67 5,414,538 -0.26(-0.97%)
Apr 20, 2011 26.75 27.00 26.64 26.93 5,883,551 +0.39(+1.47%)
Apr 19, 2011 26.75 26.75 26.28 26.54 4,306,165 +0.30(+1.14%)
Apr 18, 2011 26.47 26.50 25.96 26.24 4,725,213 -0.56(-2.09%)
Apr 15, 2011 26.51 27.73 26.48 26.80 12,554,423 +1.06(+4.12%)
Apr 14, 2011 25.20 25.74 25.19 25.74 5,443,100 +0.31(+1.22%)
Apr 13, 2011 25.42 25.47 25.16 25.43 4,125,142 +0.11(+0.43%)
Apr 12, 2011 25.66 26.03 25.20 25.32 5,929,010 -0.46(-1.78%)
Apr 11, 2011 25.48 25.90 25.41 25.78 4,198,066 +0.41(+1.62%)
Apr 08, 2011 25.75 25.80 25.26 25.37 3,372,807 -0.27(-1.05%)
Apr 07, 2011 25.48 25.81 25.37 25.64 3,474,213 +0.07(+0.27%)
Apr 06, 2011 25.59 25.84 25.36 25.57 4,309,432 +0.12(+0.47%)
Apr 05, 2011 25.26 25.50 25.19 25.45 3,565,377 +0.11(+0.43%)
Apr 04, 2011 25.38 25.42 25.19 25.34 2,053,631 +0.08(+0.32%)
Apr 01, 2011 25.05 25.47 25.02 25.26 3,418,811 +0.33(+1.32%)
Mar 31, 2011 25.00 25.08 24.87 24.93 3,227,847 -0.05(-0.20%)
Mar 30, 2011 24.98 25.10 24.89 24.98 3,539,986 -0.02(-0.08%)
Mar 29, 2011 25.01 25.10 24.80 25.00 3,075,213 -0.03(-0.12%)
Mar 28, 2011 25.29 25.41 25.02 25.03 2,337,202 -0.17(-0.66%)
Mar 25, 2011 25.35 25.54 25.14 25.20 2,602,347 -0.06(-0.25%)
Mar 24, 2011 24.92 25.31 24.60 25.26 3,132,789 +0.39(+1.57%)
Mar 23, 2011 24.58 24.95 24.38 24.87 3,028,462 +0.29(+1.18%)
Mar 22, 2011 24.84 24.89 24.55 24.58 4,138,336 -0.22(-0.88%)
Mar 21, 2011 24.95 25.19 24.75 24.80 4,567,196 +0.16(+0.64%)
Mar 18, 2011 24.67 24.78 24.40 24.64 6,149,133 +0.12(+0.49%)
Mar 17, 2011 24.82 24.86 24.45 24.52 3,420,140 +0.09(+0.37%)
Mar 16, 2011 24.61 24.68 24.18 24.43 4,653,393 -0.38(-1.53%)
Mar 15, 2011 24.43 24.93 24.40 24.81 3,217,154 -0.20(-0.80%)
Mar 14, 2011 24.87 25.22 24.67 25.01 3,143,018 -0.06(-0.24%)
Mar 11, 2011 25.03 25.19 24.87 25.07 2,641,228 +0.00(+0.00%)
Mar 10, 2011 25.28 25.35 24.98 25.07 3,847,655 -0.49(-1.92%)
Mar 09, 2011 25.56 25.74 25.25 25.56 3,079,401 -0.02(-0.08%)
Mar 08, 2011 25.18 25.69 25.03 25.58 2,723,847 +0.21(+0.83%)
Mar 07, 2011 25.69 25.79 25.11 25.37 3,127,022 -0.15(-0.59%)
Mar 04, 2011 25.55 25.61 25.23 25.52 3,223,864 -0.06(-0.23%)
Mar 03, 2011 25.24 25.68 25.24 25.58 3,182,499 +0.50(+1.99%)
Mar 02, 2011 24.89 25.16 24.74 25.08 3,187,912 +0.23(+0.93%)
Mar 01, 2011 25.05 25.33 24.83 24.85 4,380,912 -0.21(-0.84%)
Feb 28, 2011 24.95 25.16 24.85 25.06 3,439,927 +0.14(+0.56%)
Feb 25, 2011 24.66 25.02 24.52 24.92 3,437,936 +0.29(+1.18%)
Feb 24, 2011 24.87 24.91 24.25 24.63 4,055,334 -0.24(-0.97%)
Feb 23, 2011 25.08 25.08 24.40 24.87 5,248,455 -0.18(-0.74%)
Feb 22, 2011 25.20 25.43 24.91 25.05 3,141,843 -0.49(-1.90%)
Feb 18, 2011 25.81 25.86 25.53 25.54 4,341,316 -0.31(-1.20%)
Feb 17, 2011 25.57 25.89 25.37 25.85 3,203,923 +0.28(+1.10%)
Feb 16, 2011 25.33 25.74 25.26 25.57 3,731,354 +0.26(+1.03%)
Feb 15, 2011 25.19 25.31 24.91 25.31 2,999,269 -0.03(-0.12%)
Feb 14, 2011 25.49 25.54 25.14 25.34 2,266,254 -0.22(-0.86%)
Feb 11, 2011 25.52 25.59 25.24 25.56 2,300,588 -0.07(-0.27%)
Feb 10, 2011 25.67 25.78 25.28 25.63 2,622,366 -0.08(-0.31%)
Feb 09, 2011 25.49 25.79 25.46 25.71 2,752,264 +0.14(+0.55%)
Feb 08, 2011 25.35 25.59 25.18 25.57 2,502,510 +0.19(+0.75%)
Feb 07, 2011 25.15 25.47 24.97 25.38 3,537,779 +0.13(+0.51%)
Feb 04, 2011 25.01 25.34 24.88 25.25 3,552,858 +0.18(+0.72%)
Feb 03, 2011 24.40 25.24 24.35 25.07 5,520,982 +0.70(+2.87%)
Feb 02, 2011 25.02 25.32 24.31 24.37 9,228,886 +0.22(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.