FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.45 USD  -0.24 (-2.05%)
Streaming Delayed Price  /  Updated: 1:44 PM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 36.90 37.80 36.90 37.63 6,104,533 +0.52(+1.40%)
Jan 30, 2013 37.19 37.39 37.03 37.11 2,119,687 -0.15(-0.40%)
Jan 29, 2013 37.00 37.37 36.90 37.26 3,222,835 +0.31(+0.84%)
Jan 28, 2013 37.23 37.30 36.84 36.95 2,633,390 -0.20(-0.54%)
Jan 25, 2013 38.11 38.12 37.05 37.15 4,418,534 -0.89(-2.34%)
Jan 24, 2013 38.13 38.48 37.81 38.04 1,853,648 +0.06(+0.16%)
Jan 23, 2013 38.14 38.30 37.72 37.98 1,675,793 -0.18(-0.47%)
Jan 22, 2013 38.21 38.34 37.98 38.16 2,272,432 +0.13(+0.34%)
Jan 18, 2013 37.73 38.03 37.63 38.03 1,760,569 +0.25(+0.66%)
Jan 17, 2013 37.46 37.89 37.33 37.78 1,716,777 +0.46(+1.23%)
Jan 16, 2013 36.97 37.42 36.85 37.32 1,690,836 +0.29(+0.78%)
Jan 15, 2013 36.52 37.24 36.52 37.03 2,113,591 +0.21(+0.57%)
Jan 14, 2013 37.10 37.18 36.54 36.82 2,785,378 -0.31(-0.83%)
Jan 11, 2013 37.04 37.18 36.77 37.13 2,057,551 +0.13(+0.35%)
Jan 10, 2013 36.88 37.04 36.51 37.00 2,095,498 +0.19(+0.52%)
Jan 09, 2013 36.21 37.02 36.04 36.81 4,415,616 +1.11(+3.11%)
Jan 08, 2013 36.01 36.06 35.47 35.70 4,288,580 -0.32(-0.89%)
Jan 07, 2013 36.23 36.49 35.80 36.02 3,056,639 -0.43(-1.18%)
Jan 04, 2013 37.00 37.03 36.28 36.45 3,408,218 -0.27(-0.74%)
Jan 03, 2013 37.02 37.11 36.50 36.72 4,091,546 -0.08(-0.22%)
Jan 02, 2013 37.23 37.26 36.70 36.80 4,359,640 +0.18(+0.49%)
Dec 31, 2012 35.79 36.62 35.60 36.62 1,774,081 +0.78(+2.18%)
Dec 28, 2012 35.71 36.13 35.69 35.84 2,250,323 -0.30(-0.83%)
Dec 27, 2012 36.07 36.24 35.55 36.14 3,135,690 -0.07(-0.19%)
Dec 26, 2012 36.67 36.85 36.07 36.21 1,361,243 -0.39(-1.07%)
Dec 24, 2012 37.36 37.53 36.44 36.60 1,247,306 -0.29(-0.79%)
Dec 21, 2012 37.20 37.20 36.77 36.89 5,145,855 -0.45(-1.21%)
Dec 20, 2012 37.51 37.59 37.09 37.34 2,006,203 -0.04(-0.11%)
Dec 19, 2012 37.61 37.93 37.36 37.38 2,145,345 -0.15(-0.40%)
Dec 18, 2012 37.16 37.72 37.00 37.53 2,279,568 +0.33(+0.89%)
Dec 17, 2012 36.97 37.20 36.87 37.20 2,110,190 +0.26(+0.70%)
Dec 14, 2012 36.82 37.21 36.75 36.94 1,801,991 +0.09(+0.24%)
Dec 13, 2012 37.25 37.40 36.83 36.85 1,740,670 -0.34(-0.91%)
Dec 12, 2012 37.42 37.56 37.13 37.19 1,563,866 -0.14(-0.38%)
Dec 11, 2012 37.14 37.50 37.07 37.33 1,358,927 +0.26(+0.70%)
Dec 10, 2012 37.09 37.42 36.96 37.07 1,683,016 +0.00(+0.00%)
Dec 07, 2012 37.18 37.24 36.62 37.07 1,377,306 -0.04(-0.11%)
Dec 06, 2012 36.75 37.12 36.64 37.11 1,406,164 +0.40(+1.09%)
Dec 05, 2012 36.73 37.04 36.48 36.71 1,680,395 -0.08(-0.20%)
Dec 04, 2012 36.94 37.00 36.60 36.78 1,727,043 -0.72(-1.93%)
Nov 30, 2012 37.20 37.59 37.12 37.51 2,371,299 +0.49(+1.32%)
Nov 29, 2012 36.93 37.15 36.76 37.02 1,409,049 +0.22(+0.60%)
Nov 28, 2012 36.40 36.83 36.27 36.80 1,837,213 +0.36(+0.99%)
Nov 27, 2012 36.60 36.86 36.40 36.44 1,488,483 -0.28(-0.76%)
Nov 26, 2012 36.67 36.74 36.48 36.72 1,589,063 -0.15(-0.41%)
Nov 23, 2012 36.46 36.96 36.39 36.87 773,417 +0.60(+1.65%)
Nov 21, 2012 36.33 36.38 36.03 36.27 1,018,217 +0.08(+0.22%)
Nov 20, 2012 35.83 36.30 35.66 36.19 1,405,363 +0.35(+0.98%)
Nov 19, 2012 35.77 35.89 35.31 35.84 1,880,966 +0.53(+1.50%)
Nov 16, 2012 35.07 35.35 34.85 35.31 2,134,138 +0.19(+0.54%)
Nov 15, 2012 35.04 35.34 34.85 35.12 1,855,576 +0.01(+0.04%)
Nov 14, 2012 35.65 35.65 35.01 35.10 1,937,493 -0.40(-1.11%)
Nov 13, 2012 35.58 35.99 35.50 35.50 1,879,785 -0.30(-0.84%)
Nov 12, 2012 35.95 36.68 35.68 35.80 978,150 -0.19(-0.53%)
Nov 09, 2012 35.74 36.14 35.67 35.99 1,682,541 +0.09(+0.25%)
Nov 08, 2012 35.95 36.26 35.85 35.90 1,841,502 -0.35(-0.97%)
Nov 07, 2012 36.47 36.60 36.09 36.25 1,970,461 -0.56(-1.52%)
Nov 06, 2012 36.66 37.00 36.48 36.81 1,504,544 +0.33(+0.90%)
Nov 05, 2012 36.29 36.55 36.08 36.48 1,599,826 +0.02(+0.05%)
Nov 02, 2012 37.21 37.25 36.44 36.46 2,308,287 -0.70(-1.88%)
Nov 01, 2012 37.00 37.17 36.82 37.16 2,636,096 +0.38(+1.03%)
Oct 31, 2012 36.92 37.00 36.65 36.78 1,783,283 -0.07(-0.19%)
Oct 26, 2012 36.89 36.85 36.85 36.85 2,073,600 -0.21(-0.57%)
Oct 25, 2012 36.99 37.18 36.71 37.06 2,209,034 +0.27(+0.73%)
Oct 24, 2012 36.79 37.00 36.57 36.79 2,203,077 +0.05(+0.14%)
Oct 23, 2012 36.84 37.22 36.49 36.74 1,974,966 -0.76(-2.03%)
Oct 19, 2012 37.83 37.96 37.13 37.50 2,736,900 -0.29(-0.77%)
Oct 18, 2012 37.48 37.80 37.32 37.79 2,249,445 +0.39(+1.04%)
Oct 17, 2012 37.22 37.76 37.11 37.40 3,405,149 +0.20(+0.53%)
Oct 16, 2012 36.86 37.31 36.50 37.20 5,679,539 +1.78(+5.04%)
Oct 15, 2012 35.86 36.10 35.21 35.42 4,169,107 -0.59(-1.64%)
Oct 12, 2012 35.27 36.06 35.27 36.01 2,195,032 +0.76(+2.16%)
Oct 11, 2012 35.31 35.71 35.19 35.25 1,829,539 +0.07(+0.20%)
Oct 10, 2012 35.28 35.37 35.07 35.18 1,702,584 -0.18(-0.51%)
Oct 09, 2012 36.01 36.03 35.26 35.36 1,770,517 -0.59(-1.64%)
Oct 08, 2012 35.76 36.00 35.76 35.95 1,075,654 +0.01(+0.03%)
Oct 05, 2012 36.01 36.20 35.83 35.94 1,319,781 +0.16(+0.46%)
Oct 04, 2012 35.58 35.79 35.27 35.78 1,601,309 +0.43(+1.22%)
Oct 03, 2012 35.58 35.69 35.32 35.35 1,372,289 -0.08(-0.23%)
Oct 02, 2012 35.32 35.56 35.28 35.42 1,560,847 +0.13(+0.38%)
Oct 01, 2012 35.70 35.78 35.10 35.29 1,702,029 -0.18(-0.51%)
Sep 28, 2012 35.46 35.63 35.31 35.47 2,360,803 -0.08(-0.23%)
Sep 27, 2012 35.42 35.69 35.22 35.55 1,733,770 +0.24(+0.68%)
Sep 26, 2012 35.72 35.81 35.30 35.31 1,695,459 -0.26(-0.73%)
Sep 25, 2012 35.74 35.77 35.39 35.57 2,637,232 -0.21(-0.59%)
Sep 24, 2012 35.96 35.96 35.56 35.78 1,742,079 -0.06(-0.15%)
Sep 21, 2012 36.18 36.20 35.76 35.83 4,421,365 -0.17(-0.46%)
Sep 20, 2012 35.33 36.18 35.16 36.00 3,548,939 +0.75(+2.13%)
Sep 19, 2012 35.35 35.50 35.13 35.25 2,742,121 -0.74(-2.06%)
Sep 18, 2012 36.20 36.25 35.88 35.99 1,392,631 -0.15(-0.42%)
Sep 17, 2012 35.99 36.15 35.89 36.14 3,115,395 -0.03(-0.08%)
Sep 14, 2012 35.78 36.20 35.40 36.17 2,656,645 +0.51(+1.43%)
Sep 13, 2012 35.58 35.75 35.38 35.66 2,478,369 +0.12(+0.34%)
Sep 12, 2012 35.55 35.68 35.33 35.54 1,575,352 +0.00(+0.00%)
Sep 11, 2012 35.45 35.76 35.29 35.54 2,542,022 -0.01(-0.03%)
Sep 10, 2012 35.45 35.90 35.42 35.55 2,487,367 +0.05(+0.14%)
Sep 07, 2012 35.98 35.98 35.43 35.50 1,968,282 -0.14(-0.39%)
Sep 06, 2012 35.08 35.65 35.00 35.64 2,399,376 +0.88(+2.53%)
Sep 05, 2012 34.90 34.93 34.58 34.76 1,110,171 -0.21(-0.60%)
Sep 04, 2012 35.12 35.20 34.67 34.97 1,665,206 -0.17(-0.48%)
Aug 31, 2012 35.43 35.50 34.92 35.14 1,686,031 -0.07(-0.20%)
Aug 30, 2012 35.26 35.34 35.04 35.21 1,336,425 -0.15(-0.42%)
Aug 29, 2012 34.96 35.41 34.87 35.36 2,145,746 +0.17(+0.48%)
Aug 27, 2012 35.19 35.43 35.12 35.19 1,264,948 -0.46(-1.29%)
Aug 24, 2012 35.41 35.66 35.26 35.65 1,476,238 +0.28(+0.79%)
Aug 23, 2012 35.31 35.42 35.17 35.37 1,173,118 -0.11(-0.31%)
Aug 22, 2012 35.42 35.61 35.31 35.48 1,140,098 -0.06(-0.17%)
Aug 21, 2012 35.71 35.88 35.44 35.54 1,204,528 -0.19(-0.53%)
Aug 20, 2012 35.60 35.86 35.49 35.73 1,261,250 -0.03(-0.08%)
Aug 17, 2012 35.72 35.82 35.44 35.76 1,233,306 +0.09(+0.25%)
Aug 16, 2012 35.47 35.75 35.31 35.67 1,239,347 +0.15(+0.42%)
Aug 15, 2012 35.62 35.71 35.45 35.52 1,270,578 -0.14(-0.39%)
Aug 14, 2012 35.64 35.84 35.52 35.66 1,512,682 +0.07(+0.20%)
Aug 13, 2012 35.65 35.65 35.38 35.59 1,215,327 -0.06(-0.17%)
Aug 10, 2012 35.33 35.65 35.29 35.65 1,448,054 +0.21(+0.59%)
Aug 09, 2012 35.40 35.69 35.28 35.44 1,177,597 -0.15(-0.42%)
Aug 08, 2012 35.30 35.61 35.27 35.59 1,607,874 +0.21(+0.59%)
Aug 07, 2012 35.43 35.65 35.26 35.38 2,007,867 +0.10(+0.28%)
Aug 06, 2012 35.14 35.46 35.09 35.28 1,348,768 +0.06(+0.17%)
Aug 03, 2012 35.00 35.35 34.89 35.22 2,401,643 +0.66(+1.91%)
Aug 02, 2012 34.56 34.89 34.15 34.56 3,294,910 -0.20(-0.58%)
Aug 01, 2012 35.15 35.25 34.71 34.76 3,899,321 -0.41(-1.17%)
Jul 31, 2012 35.28 35.50 35.03 35.17 2,734,857 -0.29(-0.82%)
Jul 30, 2012 35.28 35.50 34.99 35.46 2,129,877 +0.18(+0.51%)
Jul 27, 2012 34.89 35.44 34.80 35.28 2,812,732 +0.64(+1.85%)
Jul 26, 2012 34.85 35.20 34.35 34.64 3,040,282 +0.14(+0.41%)
Jul 25, 2012 34.69 34.87 34.31 34.50 3,324,313 +0.03(+0.09%)
Jul 24, 2012 34.45 34.57 34.18 34.47 3,910,289 +0.13(+0.38%)
Jul 23, 2012 34.22 34.43 33.84 34.34 3,652,790 -0.05(-0.15%)
Jul 20, 2012 34.61 34.65 34.26 34.39 3,189,028 -0.19(-0.55%)
Jul 19, 2012 34.51 34.63 33.91 34.58 3,115,072 +0.35(+1.02%)
Jul 18, 2012 33.97 34.68 33.90 34.23 4,864,248 +0.18(+0.53%)
Jul 17, 2012 33.54 34.59 33.19 34.05 13,134,423 +3.01(+9.70%)
Jul 16, 2012 31.08 31.69 30.91 31.04 3,817,953 -0.19(-0.61%)
Jul 13, 2012 31.01 31.50 30.94 31.23 2,114,616 +0.14(+0.45%)
Jul 12, 2012 31.19 31.24 30.74 31.09 2,904,643 -0.34(-1.08%)
Jul 11, 2012 31.64 31.69 31.16 31.43 2,222,729 -0.15(-0.47%)
Jul 10, 2012 31.88 32.01 31.41 31.58 2,527,360 -0.22(-0.69%)
Jul 09, 2012 32.47 32.51 31.73 31.80 2,663,683 -0.61(-1.88%)
Jul 06, 2012 32.68 32.89 31.99 32.41 1,946,768 -0.41(-1.25%)
Jul 05, 2012 32.58 32.95 32.51 32.82 1,718,918 +0.08(+0.24%)
Jul 03, 2012 32.59 32.75 32.40 32.74 1,094,040 +0.23(+0.71%)
Jul 02, 2012 32.56 32.95 32.30 32.51 1,991,578 +0.07(+0.22%)
Jun 29, 2012 32.38 32.76 32.33 32.44 2,531,594 +0.63(+1.98%)
Jun 28, 2012 31.74 31.85 31.34 31.81 1,941,396 -0.04(-0.13%)
Jun 27, 2012 32.08 32.27 31.81 31.85 1,524,352 -0.09(-0.28%)
Jun 26, 2012 31.79 32.15 31.71 31.94 1,727,775 +0.27(+0.87%)
Jun 25, 2012 32.05 32.05 31.42 31.67 1,507,413 -0.54(-1.69%)
Jun 22, 2012 32.28 32.37 32.00 32.21 1,651,180 +0.19(+0.59%)
Jun 21, 2012 32.60 32.74 31.94 32.02 1,555,472 -0.42(-1.29%)
Jun 20, 2012 32.53 32.63 32.17 32.44 1,725,489 +0.01(+0.03%)
Jun 19, 2012 32.53 32.77 32.35 32.43 2,262,636 +0.01(+0.03%)
Jun 18, 2012 32.35 32.62 32.03 32.42 1,486,497 +0.01(+0.05%)
Jun 15, 2012 32.33 32.69 32.11 32.40 2,721,725 +0.27(+0.86%)
Jun 14, 2012 31.90 32.33 31.80 32.13 1,948,986 +0.37(+1.16%)
Jun 13, 2012 31.95 32.23 31.63 31.76 2,012,547 -0.35(-1.09%)
Jun 12, 2012 31.59 32.15 31.45 32.11 2,196,749 +0.72(+2.29%)
Jun 11, 2012 31.93 32.00 31.37 31.39 2,477,865 -0.30(-0.95%)
Jun 08, 2012 31.73 31.89 31.26 31.69 2,025,599 +0.15(+0.48%)
Jun 07, 2012 31.88 32.05 31.46 31.54 2,826,698 -0.03(-0.10%)
Jun 06, 2012 31.08 31.65 31.02 31.57 5,318,433 +0.79(+2.57%)
Jun 05, 2012 30.30 30.83 30.28 30.78 2,214,920 +0.20(+0.65%)
Jun 04, 2012 30.51 30.79 30.15 30.58 2,234,290 +0.02(+0.07%)
Jun 01, 2012 30.75 31.02 30.41 30.56 3,368,129 -0.57(-1.83%)
May 31, 2012 31.19 31.34 30.84 31.13 2,339,224 -0.04(-0.13%)
May 30, 2012 31.23 31.38 30.93 31.17 1,640,041 -0.34(-1.08%)
May 29, 2012 31.56 31.77 31.20 31.51 1,825,857 +0.25(+0.80%)
May 25, 2012 31.14 31.41 30.80 31.26 2,631,369 +0.22(+0.71%)
May 24, 2012 31.21 31.26 30.73 31.04 4,139,236 -0.13(-0.42%)
May 23, 2012 31.27 31.34 30.72 31.17 3,398,691 -0.19(-0.61%)
May 22, 2012 31.37 31.55 31.19 31.36 2,526,009 +0.11(+0.35%)
May 21, 2012 30.99 31.33 30.58 31.25 2,178,550 +0.12(+0.39%)
May 18, 2012 31.15 31.62 31.04 31.13 3,997,129 +0.06(+0.19%)
May 17, 2012 32.12 32.15 31.05 31.07 3,292,655 -1.01(-3.15%)
May 16, 2012 32.19 32.35 31.96 32.08 2,964,030 +0.10(+0.31%)
May 15, 2012 31.89 32.41 31.75 31.98 1,888,299 +0.11(+0.35%)
May 14, 2012 32.14 32.27 31.70 31.87 7,603,003 -0.60(-1.85%)
May 11, 2012 32.33 32.82 32.20 32.47 3,321,735 +0.05(+0.15%)
May 10, 2012 32.50 32.72 32.28 32.42 11,598,320 +0.33(+1.03%)
May 09, 2012 32.23 32.23 31.68 32.09 2,660,129 -0.43(-1.32%)
May 08, 2012 32.59 32.69 31.95 32.52 2,772,809 -0.41(-1.25%)
May 07, 2012 32.97 33.02 32.72 32.93 2,720,572 -0.05(-0.15%)
May 04, 2012 33.35 33.44 32.85 32.98 2,327,018 -0.61(-1.82%)
May 03, 2012 33.76 33.89 33.35 33.59 2,682,492 -0.28(-0.83%)
May 02, 2012 33.57 33.95 33.33 33.87 5,600,210 +0.07(+0.21%)
May 01, 2012 33.67 34.07 33.63 33.80 2,390,989 +0.20(+0.60%)
Apr 30, 2012 33.42 33.71 33.32 33.60 2,526,078 +0.08(+0.24%)
Apr 27, 2012 33.43 33.65 33.14 33.52 2,045,349 +0.28(+0.84%)
Apr 26, 2012 32.77 33.33 32.51 33.24 3,088,452 +0.36(+1.09%)
Apr 25, 2012 32.46 32.98 32.30 32.88 2,625,148 +0.55(+1.70%)
Apr 24, 2012 31.85 32.43 31.85 32.33 3,042,515 +0.52(+1.63%)
Apr 23, 2012 31.76 31.83 31.32 31.81 2,786,415 -0.25(-0.78%)
Apr 20, 2012 31.95 32.44 31.76 32.06 2,725,855 +0.30(+0.94%)
Apr 19, 2012 32.06 32.35 31.74 31.76 4,060,134 -0.35(-1.09%)
Apr 18, 2012 31.77 32.41 31.67 32.11 4,167,593 +0.32(+0.99%)
Apr 17, 2012 31.40 31.88 31.18 31.80 5,541,419 +0.79(+2.53%)
Apr 16, 2012 31.43 32.67 30.55 31.01 16,693,027 -3.12(-9.14%)
Apr 13, 2012 34.17 34.34 33.96 34.13 2,739,867 -0.17(-0.50%)
Apr 12, 2012 33.85 34.50 33.76 34.30 2,659,110 +0.62(+1.84%)
Apr 11, 2012 33.24 33.75 33.08 33.68 1,980,228 +0.68(+2.06%)
Apr 10, 2012 33.42 33.75 32.94 33.00 2,527,556 -0.64(-1.90%)
Apr 09, 2012 33.46 33.73 33.25 33.64 2,199,383 -0.28(-0.83%)
Apr 05, 2012 33.67 34.07 33.67 33.92 3,629,192 +0.04(+0.12%)
Apr 04, 2012 34.01 34.25 33.83 33.88 3,045,377 -0.36(-1.05%)
Apr 03, 2012 34.14 34.56 34.05 34.24 2,883,402 +0.11(+0.32%)
Apr 02, 2012 33.62 34.23 33.62 34.13 3,419,969 +0.47(+1.40%)
Mar 30, 2012 34.22 34.37 33.64 33.66 2,367,382 -0.37(-1.09%)
Mar 29, 2012 33.94 34.07 33.67 34.03 1,302,989 -0.07(-0.21%)
Mar 28, 2012 34.45 34.45 33.83 34.10 1,475,106 -0.28(-0.81%)
Mar 27, 2012 34.55 34.62 34.24 34.38 1,561,353 -0.00(-0.01%)
Mar 26, 2012 34.00 34.48 33.81 34.38 2,376,426 +0.62(+1.85%)
Mar 23, 2012 33.61 33.82 33.27 33.76 1,733,593 +0.12(+0.36%)
Mar 22, 2012 33.03 33.70 33.03 33.64 1,715,193 +0.32(+0.96%)
Mar 21, 2012 33.55 33.55 33.30 33.32 1,619,302 -0.18(-0.54%)
Mar 20, 2012 33.28 33.62 33.25 33.50 1,654,197 -0.03(-0.09%)
Mar 19, 2012 33.39 33.70 33.00 33.53 1,719,500 +0.47(+1.42%)
Mar 16, 2012 33.36 33.46 32.97 33.06 3,768,105 -0.30(-0.90%)
Mar 15, 2012 33.43 33.48 33.04 33.36 1,868,975 -0.06(-0.18%)
Mar 14, 2012 33.50 33.58 33.31 33.42 1,885,211 -0.11(-0.33%)
Mar 13, 2012 33.65 33.65 33.25 33.53 3,260,003 +0.14(+0.42%)
Mar 12, 2012 33.43 33.54 33.28 33.39 1,462,154 +0.00(+0.00%)
Mar 09, 2012 33.06 33.40 32.97 33.39 1,503,158 +0.33(+1.00%)
Mar 08, 2012 32.97 33.15 32.63 33.06 1,689,584 +0.56(+1.72%)
Mar 07, 2012 32.28 32.56 32.19 32.50 2,061,269 +0.27(+0.84%)
Mar 06, 2012 32.80 33.13 32.21 32.23 4,139,433 -0.80(-2.42%)
Mar 05, 2012 32.68 33.10 32.60 33.03 2,555,220 +0.35(+1.07%)
Mar 02, 2012 32.86 32.89 32.40 32.68 2,431,162 -0.14(-0.43%)
Mar 01, 2012 32.62 32.95 32.47 32.82 2,509,969 +0.38(+1.17%)
Feb 29, 2012 32.63 32.70 32.43 32.44 2,816,056 -0.15(-0.46%)
Feb 28, 2012 32.34 32.69 32.29 32.59 2,440,852 +0.26(+0.80%)
Feb 27, 2012 31.89 32.47 31.84 32.33 1,939,353 +0.17(+0.53%)
Feb 24, 2012 32.39 32.39 32.09 32.16 4,679,515 -0.15(-0.46%)
Feb 23, 2012 31.99 32.47 31.91 32.31 3,018,796 +0.30(+0.94%)
Feb 22, 2012 31.90 32.20 31.71 32.01 3,176,802 -0.01(-0.03%)
Feb 21, 2012 32.06 32.29 31.90 32.02 3,510,540 -0.42(-1.29%)
Feb 17, 2012 32.68 32.74 32.22 32.44 5,398,217 -0.15(-0.46%)
Feb 16, 2012 32.55 32.79 32.44 32.59 3,712,538 +0.20(+0.62%)
Feb 15, 2012 32.68 32.69 32.31 32.39 4,024,486 -0.10(-0.32%)
Feb 14, 2012 32.41 32.54 32.27 32.49 2,886,194 +0.09(+0.29%)
Feb 13, 2012 32.27 32.59 32.27 32.40 7,738,153 +0.24(+0.73%)
Feb 10, 2012 31.98 32.21 31.86 32.17 7,522,018 -0.02(-0.08%)
Feb 09, 2012 31.86 32.23 31.80 32.19 3,377,715 +0.44(+1.39%)
Feb 08, 2012 32.10 32.15 31.71 31.75 3,343,609 -0.25(-0.78%)
Feb 07, 2012 31.52 32.21 31.39 32.00 3,877,308 +0.25(+0.79%)
Feb 06, 2012 31.22 31.76 31.18 31.75 2,731,885 +0.22(+0.70%)
Feb 03, 2012 31.23 31.75 31.16 31.53 3,614,837 +0.47(+1.51%)
Feb 02, 2012 31.01 31.36 30.92 31.06 4,883,869 +0.06(+0.19%)
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.