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 (%)
Aug 31, 2017 16.13 16.33 16.07 16.22 5,861,006 +0.10(+0.62%)
Aug 30, 2017 16.10 16.19 15.92 16.12 3,123,292 +0.01(+0.06%)
Aug 29, 2017 16.37 16.38 16.08 16.11 4,443,951 -0.36(-2.19%)
Aug 28, 2017 16.50 16.50 16.30 16.47 5,403,656 +0.00(+0.00%)
Aug 25, 2017 16.54 16.18 16.47 4,798,796 +0.23(+1.42%)
Aug 24, 2017 16.05 16.30 15.93 16.24 7,022,047 +0.20(+1.25%)
Aug 23, 2017 16.23 16.29 16.03 16.04 4,998,495 -0.27(-1.66%)
Aug 22, 2017 16.41 16.47 16.14 16.31 4,601,602 -0.11(-0.67%)
Aug 21, 2017 16.63 16.74 16.22 16.42 5,981,099 -0.40(-2.38%)
Aug 18, 2017 17.08 17.16 16.82 16.82 5,161,673 -0.35(-2.04%)
Aug 17, 2017 17.42 17.42 17.15 17.17 4,068,220 -0.25(-1.44%)
Aug 16, 2017 17.51 17.70 17.33 17.42 4,909,155 -0.07(-0.40%)
Aug 15, 2017 17.40 17.53 17.21 17.49 5,022,305 +0.06(+0.34%)
Aug 14, 2017 17.55 17.66 17.36 17.43 6,828,645 -0.08(-0.46%)
Aug 11, 2017 17.83 17.88 17.46 17.51 4,992,853 -0.23(-1.30%)
Aug 10, 2017 17.89 17.99 17.65 17.74 6,347,420 -0.26(-1.44%)
Aug 09, 2017 18.25 18.38 17.95 18.00 6,755,658 -0.41(-2.23%)
Aug 08, 2017 18.73 18.79 18.32 18.41 8,282,599 -0.37(-1.97%)
Aug 07, 2017 18.97 19.01 18.63 18.78 5,883,708 -0.22(-1.16%)
Aug 04, 2017 19.23 18.79 19.00 6,239,274 +0.02(+0.11%)
Aug 03, 2017 19.16 19.32 18.85 18.98 10,982,898 -0.64(-3.26%)
Aug 02, 2017 19.70 19.81 19.48 19.62 8,211,799 -0.10(-0.51%)
Aug 01, 2017 20.02 20.08 19.49 19.72 12,795,936 -0.30(-1.50%)
Jul 31, 2017 20.11 19.38 20.02 21,546,152 +0.38(+1.96%)
Jul 28, 2017 20.10 20.16 19.16 19.64 22,877,277 -1.66(-7.82%)
Jul 27, 2017 20.94 21.37 20.69 21.30 8,589,949 +0.38(+1.82%)
Jul 26, 2017 21.12 21.16 20.83 20.92 5,889,228 -0.17(-0.81%)
Jul 25, 2017 20.88 21.28 20.72 21.09 6,517,074 +0.29(+1.39%)
Jul 24, 2017 21.37 21.38 20.52 20.80 10,806,268 -0.83(-3.84%)
Jul 21, 2017 21.30 21.67 21.05 21.63 4,624,333 +0.32(+1.50%)
Jul 20, 2017 21.36 21.55 21.29 21.31 3,931,055 +0.01(+0.05%)
Jul 19, 2017 20.85 21.44 20.77 21.30 3,720,878 +0.45(+2.16%)
Jul 18, 2017 20.82 21.03 20.46 20.85 4,926,274 +0.00(+0.00%)
Jul 17, 2017 21.03 21.21 20.80 20.85 3,207,553 -0.21(-1.00%)
Jul 14, 2017 20.80 21.12 20.75 21.06 3,943,242 +0.33(+1.59%)
Jul 13, 2017 20.82 20.96 20.71 20.73 8,013,536 -0.15(-0.72%)
Jul 12, 2017 21.00 21.11 20.83 20.88 2,886,803 +0.00(+0.00%)
Jul 11, 2017 20.92 20.97 20.70 20.88 3,918,725 -0.04(-0.19%)
Jul 10, 2017 20.76 21.03 20.68 20.92 5,632,864 +0.11(+0.53%)
Jul 07, 2017 20.75 21.00 20.70 20.81 4,923,179 +0.05(+0.24%)
Jul 06, 2017 20.87 20.90 20.51 20.76 4,425,522 -0.21(-1.00%)
Jul 05, 2017 20.99 21.11 20.87 20.97 5,117,118 -0.02(-0.10%)
Jul 03, 2017 21.54 21.59 20.96 20.99 4,541,498 -0.54(-2.51%)
Jun 30, 2017 20.98 21.66 20.86 21.53 6,851,415 +0.66(+3.16%)
Jun 29, 2017 20.64 20.91 20.47 20.87 5,664,830 +0.18(+0.87%)
Jun 28, 2017 20.64 20.92 20.61 20.69 5,940,787 +0.06(+0.29%)
Jun 27, 2017 20.51 20.86 20.41 20.63 5,679,645 +0.02(+0.10%)
Jun 26, 2017 20.64 20.69 20.45 20.61 9,013,479 -0.07(-0.34%)
Jun 23, 2017 20.22 20.75 20.11 20.68 11,443,382 +0.38(+1.87%)
Jun 22, 2017 19.96 20.41 19.81 20.30 4,396,711 +0.31(+1.55%)
Jun 21, 2017 20.06 20.15 19.41 19.99 10,395,136 -0.03(-0.15%)
Jun 20, 2017 20.36 20.60 19.96 20.02 6,687,174 -0.41(-2.01%)
Jun 19, 2017 20.70 20.70 20.20 20.43 8,792,425 -0.29(-1.40%)
Jun 16, 2017 20.67 20.91 20.45 20.72 12,186,586 +0.05(+0.24%)
Jun 15, 2017 21.44 21.50 20.29 20.67 35,609,008 -1.48(-6.68%)
Jun 14, 2017 22.70 22.77 21.50 22.15 20,101,938 -0.50(-2.21%)
Jun 13, 2017 22.27 22.75 21.98 22.65 7,188,445 +0.42(+1.89%)
Jun 12, 2017 22.34 22.56 21.87 22.23 6,182,523 -0.04(-0.18%)
Jun 09, 2017 22.39 22.43 22.20 22.27 5,842,276 -0.16(-0.71%)
Jun 08, 2017 22.36 22.44 22.25 22.43 3,795,906 +0.06(+0.27%)
Jun 07, 2017 22.90 22.98 22.30 22.37 4,391,029 -0.43(-1.89%)
Jun 06, 2017 22.82 22.96 22.47 22.80 3,687,945 +0.00(+0.00%)
Jun 05, 2017 22.54 22.88 22.37 22.80 4,309,634 +0.24(+1.06%)
Jun 02, 2017 22.80 22.92 22.52 22.56 4,409,787 -0.22(-0.97%)
Jun 01, 2017 22.92 23.11 22.75 22.78 4,413,584 -0.13(-0.57%)
May 31, 2017 22.81 23.05 22.76 22.91 4,820,096 +0.16(+0.70%)
May 30, 2017 22.56 22.87 22.53 22.75 10,604,423 +0.22(+0.98%)
May 26, 2017 22.25 22.62 22.02 22.53 5,301,420 +0.35(+1.58%)
May 25, 2017 22.53 22.63 22.01 22.18 4,594,196 -0.23(-1.03%)
May 24, 2017 21.91 22.55 21.86 22.41 8,159,931 +0.66(+3.03%)
May 23, 2017 21.98 22.02 21.56 21.75 10,338,923 -0.14(-0.64%)
May 22, 2017 22.26 22.30 21.87 21.89 6,734,574 -0.26(-1.17%)
May 19, 2017 22.08 22.33 21.93 22.15 6,653,855 +0.07(+0.32%)
May 18, 2017 22.21 22.21 21.83 22.08 5,855,457 -0.08(-0.36%)
May 17, 2017 22.14 22.47 21.92 22.16 6,600,721 -0.49(-2.16%)
May 16, 2017 22.46 22.78 22.35 22.65 8,264,276 +0.19(+0.85%)
May 15, 2017 22.74 22.81 22.33 22.46 5,214,864 -0.22(-0.97%)
May 12, 2017 22.27 22.79 22.22 22.68 5,713,178 +0.27(+1.20%)
May 11, 2017 22.43 22.50 22.13 22.41 4,441,020 -0.17(-0.75%)
May 10, 2017 22.33 22.68 22.26 22.58 3,790,531 +0.15(+0.67%)
May 09, 2017 22.20 22.48 22.02 22.43 3,565,757 +0.21(+0.95%)
May 08, 2017 22.13 22.28 22.01 22.22 3,566,110 +0.10(+0.45%)
May 05, 2017 21.86 22.16 21.79 22.12 3,195,011 +0.34(+1.56%)
May 04, 2017 21.77 21.96 21.61 21.78 4,867,726 +0.04(+0.18%)
May 03, 2017 22.09 22.12 21.57 21.74 5,745,672 -0.32(-1.45%)
May 02, 2017 22.00 22.13 21.90 22.06 5,732,073 +0.07(+0.32%)
May 01, 2017 22.51 22.51 21.98 21.99 6,162,242 -0.43(-1.92%)
Apr 28, 2017 22.45 22.61 22.20 22.42 5,191,792 -0.15(-0.66%)
Apr 27, 2017 22.44 22.60 22.27 22.57 5,534,577 +0.18(+0.80%)
Apr 26, 2017 22.10 22.63 22.08 22.39 7,422,961 +0.26(+1.17%)
Apr 25, 2017 21.61 22.21 21.60 22.13 11,136,627 +0.53(+2.45%)
Apr 24, 2017 22.03 22.05 21.55 21.60 13,033,284 -0.19(-0.87%)
Apr 21, 2017 23.75 24.08 21.78 21.79 36,906,553 -3.42(-13.57%)
Apr 20, 2017 25.23 25.42 25.04 25.21 5,681,179 +0.10(+0.40%)
Apr 19, 2017 25.37 25.57 25.03 25.11 3,873,650 -0.13(-0.52%)
Apr 18, 2017 25.13 25.35 25.07 25.24 2,574,588 +0.00(+0.00%)
Apr 17, 2017 25.09 25.26 24.95 25.24 3,135,276 +0.23(+0.92%)
Apr 13, 2017 25.74 25.75 25.01 25.01 4,047,281 -0.72(-2.80%)
Apr 12, 2017 25.68 25.97 25.62 25.73 4,888,728 +0.00(+0.00%)
Apr 11, 2017 25.39 25.74 25.20 25.73 2,671,672 +0.34(+1.34%)
Apr 10, 2017 24.92 25.41 24.92 25.39 3,063,256 +0.47(+1.89%)
Apr 07, 2017 25.35 25.39 24.88 24.92 3,906,436 -0.41(-1.62%)
Apr 06, 2017 25.16 25.52 25.10 25.33 3,071,869 +0.19(+0.76%)
Apr 05, 2017 25.00 25.55 24.96 25.14 3,687,940 +0.17(+0.68%)
Apr 04, 2017 25.47 25.60 24.87 24.97 3,940,206 -0.57(-2.23%)
Apr 03, 2017 25.65 25.83 25.45 25.54 4,213,037 -0.07(-0.27%)
Mar 31, 2017 25.43 25.77 25.41 25.61 3,357,150 +0.21(+0.83%)
Mar 30, 2017 25.35 25.50 25.22 25.40 3,662,519 +0.04(+0.16%)
Mar 29, 2017 25.38 25.45 25.07 25.36 4,252,632 -0.08(-0.31%)
Mar 28, 2017 25.05 25.60 25.05 25.44 5,066,750 +0.28(+1.11%)
Mar 27, 2017 25.03 25.21 24.72 25.16 3,839,065 +0.00(+0.00%)
Mar 24, 2017 25.11 25.26 24.96 25.16 2,947,288 +0.08(+0.32%)
Mar 23, 2017 25.04 25.19 24.95 25.08 3,240,821 +0.02(+0.08%)
Mar 22, 2017 24.96 25.09 24.60 25.06 6,100,622 +0.10(+0.40%)
Mar 21, 2017 25.48 25.54 24.87 24.96 8,784,755 -0.35(-1.38%)
Mar 20, 2017 25.65 25.67 25.19 25.31 4,001,467 -0.35(-1.36%)
Mar 17, 2017 25.56 25.78 25.44 25.66 7,630,849 +0.29(+1.14%)
Mar 16, 2017 25.59 25.68 25.08 25.37 4,015,372 -0.22(-0.86%)
Mar 15, 2017 25.27 25.65 25.00 25.59 3,127,493 +0.41(+1.63%)
Mar 14, 2017 25.33 25.45 25.11 25.18 2,901,959 -0.28(-1.10%)
Mar 13, 2017 25.61 25.63 25.31 25.46 4,049,188 -0.08(-0.31%)
Mar 10, 2017 25.41 25.57 25.23 25.54 4,226,809 +0.34(+1.35%)
Mar 09, 2017 25.16 25.24 24.92 25.20 3,182,519 +0.07(+0.28%)
Mar 08, 2017 25.05 25.27 24.99 25.13 2,107,992 +0.11(+0.44%)
Mar 07, 2017 25.40 25.49 25.00 25.02 3,856,052 -0.45(-1.77%)
Mar 06, 2017 25.41 25.54 25.28 25.47 2,825,100 +0.02(+0.08%)
Mar 03, 2017 25.37 25.49 25.19 25.45 3,426,525 +0.09(+0.35%)
Mar 02, 2017 25.54 25.68 25.34 25.36 4,137,124 -0.19(-0.74%)
Mar 01, 2017 25.93 26.02 25.45 25.55 5,345,042 -0.18(-0.70%)
Feb 28, 2017 26.00 26.04 25.67 25.73 5,799,890 -0.27(-1.04%)
Feb 27, 2017 25.66 26.12 25.48 26.00 5,490,723 +0.24(+0.93%)
Feb 24, 2017 25.47 25.82 25.31 25.76 3,837,186 +0.23(+0.90%)
Feb 23, 2017 25.85 25.86 25.47 25.53 6,572,587 -0.24(-0.93%)
Feb 22, 2017 25.88 25.88 25.41 25.77 5,720,309 -0.02(-0.08%)
Feb 21, 2017 26.10 26.30 25.65 25.79 4,650,477 -0.31(-1.19%)
Feb 17, 2017 26.10 26.10 26.10 0 +0.43(+1.68%)
Feb 16, 2017 26.00 26.13 25.58 25.67 5,087,642 -0.33(-1.27%)
Feb 15, 2017 25.63 26.09 25.61 26.00 5,486,498 +0.31(+1.21%)
Feb 14, 2017 26.28 26.30 25.54 25.69 6,511,454 -0.22(-0.85%)
Feb 13, 2017 25.90 26.05 25.55 25.91 5,783,990 +0.18(+0.70%)
Feb 10, 2017 25.96 25.99 25.56 25.73 6,232,135 -0.10(-0.39%)
Feb 09, 2017 26.00 26.23 25.78 25.83 8,168,951 -0.12(-0.46%)
Feb 08, 2017 25.94 26.15 25.73 25.95 5,728,827 +0.07(+0.27%)
Feb 07, 2017 26.02 26.80 25.83 25.88 8,394,668 -0.04(-0.15%)
Feb 06, 2017 26.18 26.29 25.91 25.92 5,387,678 +0.10(+0.39%)
Feb 03, 2017 25.85 25.94 25.54 25.82 5,456,849 +0.05(+0.19%)
Feb 02, 2017 25.59 25.87 25.17 25.77 5,950,186 +0.26(+1.02%)
Feb 01, 2017 26.28 26.28 25.35 25.51 7,508,840 -0.70(-2.67%)
Jan 31, 2017 26.29 26.33 25.97 26.21 10,503,199 -0.11(-0.42%)
Jan 30, 2017 26.71 26.71 25.83 26.32 7,433,628 -0.17(-0.64%)
Jan 27, 2017 26.05 26.89 25.95 26.49 11,030,734 +0.50(+1.92%)
Jan 26, 2017 27.27 27.84 25.79 25.99 36,059,901 -5.57(-17.65%)
Jan 25, 2017 31.23 31.60 31.22 31.56 4,454,722 +0.37(+1.19%)
Jan 24, 2017 30.26 31.23 30.25 31.19 3,839,242 +0.95(+3.14%)
Jan 23, 2017 30.09 30.51 29.69 30.24 2,647,611 +0.22(+0.73%)
Jan 20, 2017 30.20 30.46 29.89 30.02 3,325,533 -0.05(-0.17%)
Jan 19, 2017 30.55 30.75 30.05 30.07 2,654,683 -0.40(-1.31%)
Jan 18, 2017 31.00 31.20 30.30 30.47 4,145,060 -0.44(-1.42%)
Jan 17, 2017 29.80 31.22 29.61 30.91 5,222,422 +1.39(+4.71%)
Jan 13, 2017 29.52 29.52 29.52 0 -0.07(-0.24%)
Jan 12, 2017 29.35 29.75 28.98 29.59 3,172,398 +0.08(+0.27%)
Jan 11, 2017 29.94 30.06 29.27 29.51 3,658,674 -0.40(-1.34%)
Jan 10, 2017 30.50 30.50 29.89 29.91 4,978,440 -0.61(-2.00%)
Jan 09, 2017 30.38 30.80 30.24 30.52 5,243,085 +0.05(+0.16%)
Jan 06, 2017 30.99 31.10 30.41 30.47 5,796,369 -0.47(-1.52%)
Jan 05, 2017 29.06 31.00 28.94 30.94 9,672,398 +1.68(+5.74%)
Jan 04, 2017 28.58 29.40 28.51 29.26 4,972,658 +0.78(+2.74%)
Jan 03, 2017 27.67 28.51 27.60 28.48 5,158,504 +0.93(+3.38%)
Dec 30, 2016 27.55 27.55 27.55 0 -0.08(-0.29%)
Dec 29, 2016 27.64 27.85 27.36 27.63 3,604,120 +0.04(+0.14%)
Dec 28, 2016 27.88 27.89 27.54 27.59 2,635,805 -0.24(-0.86%)
Dec 27, 2016 28.43 28.54 27.78 27.83 3,875,430 -0.51(-1.80%)
Dec 23, 2016 28.34 28.34 28.34 0 +0.00(+0.00%)
Dec 22, 2016 28.51 28.65 27.27 28.34 7,670,112 -0.18(-0.63%)
Dec 21, 2016 29.00 29.03 28.29 28.52 2,937,625 -0.38(-1.31%)
Dec 20, 2016 28.51 29.00 28.45 28.90 4,106,069 +0.54(+1.90%)
Dec 19, 2016 28.41 28.88 28.21 28.36 4,817,901 -0.45(-1.56%)
Dec 16, 2016 29.38 29.42 28.69 28.81 5,967,978 -0.26(-0.89%)
Dec 15, 2016 29.80 29.81 28.79 29.07 5,112,509 -0.58(-1.96%)
Dec 14, 2016 29.68 29.88 29.46 29.65 3,547,701 +0.00(+0.00%)
Dec 13, 2016 29.44 29.83 29.25 29.65 2,950,911 +0.24(+0.82%)
Dec 12, 2016 29.41 29.80 29.29 29.41 3,376,139 -0.08(-0.27%)
Dec 09, 2016 29.68 29.73 29.26 29.49 3,162,669 -0.19(-0.64%)
Dec 08, 2016 29.57 30.02 29.36 29.68 4,527,167 +0.12(+0.41%)
Dec 07, 2016 29.36 29.60 28.44 29.56 8,258,615 +0.37(+1.27%)
Dec 06, 2016 29.80 29.96 29.18 29.19 5,010,445 -0.62(-2.08%)
Dec 05, 2016 30.17 30.45 29.80 29.81 3,227,651 -0.15(-0.50%)
Dec 02, 2016 30.35 30.54 29.77 29.96 3,704,334 -0.43(-1.41%)
Dec 01, 2016 31.56 31.66 30.30 30.39 3,835,196 -1.18(-3.74%)
Nov 30, 2016 31.68 32.05 31.55 31.57 3,352,772 +0.01(+0.03%)
Nov 29, 2016 31.59 31.72 31.36 31.56 3,358,799 +0.07(+0.22%)
Nov 28, 2016 32.28 32.39 31.33 31.49 4,701,327 -0.91(-2.81%)
Nov 25, 2016 32.03 32.43 30.83 32.40 1,308,166 +0.38(+1.19%)
Nov 23, 2016 32.02 32.02 32.02 0 +0.56(+1.78%)
Nov 22, 2016 31.28 31.51 31.00 31.46 2,311,534 +0.47(+1.52%)
Nov 21, 2016 30.68 31.01 30.67 30.99 4,342,448 +0.47(+1.54%)
Nov 18, 2016 31.32 31.47 30.49 30.52 3,733,871 -1.29(-4.06%)
Nov 17, 2016 31.91 32.15 31.77 31.81 2,958,422 -0.19(-0.59%)
Nov 16, 2016 32.15 32.48 31.91 32.00 2,557,261 -0.37(-1.14%)
Nov 15, 2016 31.86 32.46 31.75 32.37 4,673,124 +0.36(+1.12%)
Nov 14, 2016 31.03 32.02 31.03 32.01 4,449,424 +1.13(+3.66%)
Nov 11, 2016 30.59 30.91 30.35 30.88 3,248,797 +0.19(+0.62%)
Nov 10, 2016 31.45 31.71 30.68 30.69 4,894,011 -0.70(-2.23%)
Nov 09, 2016 29.80 31.44 29.74 31.39 3,576,425 +0.33(+1.06%)
Nov 08, 2016 30.81 31.16 30.61 31.06 2,676,606 +0.21(+0.68%)
Nov 07, 2016 30.92 31.00 30.67 30.85 3,785,072 +0.39(+1.28%)
Nov 04, 2016 29.92 30.98 29.92 30.46 4,365,983 +0.41(+1.36%)
Nov 03, 2016 30.88 30.89 29.95 30.05 5,132,093 -0.85(-2.75%)
Nov 02, 2016 31.08 31.29 30.74 30.90 2,748,462 -0.13(-0.42%)
Nov 01, 2016 31.59 31.59 30.64 31.03 4,226,910 -0.50(-1.59%)
Oct 31, 2016 31.76 31.88 31.46 31.53 2,530,535 -0.20(-0.63%)
Oct 28, 2016 31.44 31.97 31.38 31.73 2,751,184 +0.28(+0.89%)
Oct 27, 2016 32.07 32.20 31.36 31.45 3,231,954 -0.53(-1.66%)
Oct 26, 2016 32.53 32.63 31.98 31.98 3,513,592 -0.62(-1.90%)
Oct 25, 2016 33.23 33.23 32.52 32.60 2,333,137 -0.49(-1.48%)
Oct 24, 2016 32.75 33.16 32.72 33.09 3,286,876 +0.34(+1.04%)
Oct 21, 2016 32.26 32.75 32.01 32.75 4,559,214 +0.29(+0.89%)
Oct 20, 2016 32.90 33.00 32.02 32.46 12,767,956 +1.84(+6.01%)
Oct 19, 2016 30.87 31.26 30.48 30.62 6,080,493 -0.09(-0.29%)
Oct 18, 2016 30.54 30.98 30.35 30.71 3,557,185 +0.53(+1.76%)
Oct 17, 2016 30.71 31.00 29.92 30.18 4,731,078 +0.08(+0.27%)
Oct 14, 2016 30.26 30.54 30.09 30.10 3,155,376 +0.12(+0.40%)
Oct 13, 2016 29.48 30.25 29.40 29.98 3,191,443 +0.38(+1.28%)
Oct 12, 2016 29.45 29.82 29.40 29.60 2,671,527 +0.16(+0.54%)
Oct 11, 2016 30.24 30.25 29.41 29.44 3,398,934 -0.86(-2.84%)
Oct 10, 2016 30.38 30.45 30.05 30.30 3,198,503 +0.24(+0.80%)
Oct 07, 2016 30.62 30.69 29.83 30.06 2,230,042 -0.44(-1.44%)
Oct 06, 2016 30.50 30.80 30.40 30.50 2,849,889 -0.08(-0.26%)
Oct 05, 2016 30.24 30.70 30.24 30.58 2,425,193 +0.37(+1.22%)
Oct 04, 2016 30.71 30.75 29.98 30.21 4,290,482 -0.56(-1.82%)
Oct 03, 2016 30.07 30.96 30.07 30.77 6,458,834 +0.49(+1.62%)
Sep 30, 2016 30.69 30.96 30.26 30.28 5,926,200 -0.49(-1.59%)
Sep 29, 2016 31.05 31.33 30.74 30.77 4,026,887 -0.28(-0.90%)
Sep 28, 2016 31.41 31.47 30.73 31.05 4,808,171 -0.31(-0.99%)
Sep 27, 2016 31.31 31.47 31.15 31.36 2,905,257 +0.08(+0.26%)
Sep 26, 2016 31.94 32.09 31.26 31.28 2,958,165 -0.69(-2.16%)
Sep 23, 2016 31.96 32.41 31.80 31.97 3,284,133 -0.14(-0.44%)
Sep 22, 2016 32.07 32.18 31.77 32.11 2,875,886 +0.24(+0.75%)
Sep 21, 2016 31.12 31.89 30.97 31.87 2,221,741 +0.34(+1.08%)
Sep 20, 2016 31.90 32.00 31.52 31.53 2,414,575 -0.21(-0.66%)
Sep 19, 2016 32.09 32.15 31.49 31.74 3,301,217 +0.50(+1.60%)
Sep 16, 2016 31.22 31.36 30.88 31.24 4,168,416 -0.07(-0.22%)
Sep 15, 2016 31.18 31.53 31.09 31.31 2,636,334 -0.01(-0.03%)
Sep 14, 2016 31.63 31.63 31.14 31.32 2,711,483 -0.29(-0.92%)
Sep 13, 2016 31.81 31.97 31.36 31.61 3,103,757 -0.33(-1.03%)
Sep 12, 2016 31.60 32.03 31.33 31.94 3,638,011 +0.21(+0.66%)
Sep 09, 2016 32.16 32.27 31.73 31.73 2,913,795 -0.74(-2.28%)
Sep 08, 2016 32.68 32.88 32.46 32.47 2,309,219 -0.38(-1.16%)
Sep 07, 2016 32.85 32.92 32.67 32.85 2,539,152 -0.05(-0.15%)
Sep 06, 2016 33.77 33.77 32.82 32.90 3,087,976 -0.79(-2.34%)
Sep 02, 2016 33.41 33.69 33.69 33.69 1,763,500 +0.53(+1.60%)
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.