FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.57 USD  +0.18 (+1.58%)
Official Closing Price  /  Updated: 4:41 PM EDT, Sep 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2016 33.17 33.33 32.95 33.16 1,908,694 +0.03(+0.09%)
Aug 31, 2016 33.59 33.81 33.11 33.13 2,755,564 -0.44(-1.31%)
Aug 30, 2016 33.60 33.77 33.45 33.57 1,634,375 -0.13(-0.39%)
Aug 29, 2016 33.77 33.98 33.65 33.70 2,541,208 +0.00(+0.00%)
Aug 26, 2016 33.46 33.94 33.30 33.70 2,899,999 +0.33(+0.99%)
Aug 25, 2016 33.20 33.46 33.10 33.37 2,168,152 +0.19(+0.57%)
Aug 24, 2016 33.62 33.78 33.10 33.18 1,804,212 -0.60(-1.78%)
Aug 23, 2016 33.78 33.80 33.35 33.78 2,576,127 +0.23(+0.69%)
Aug 22, 2016 32.90 33.84 32.75 33.55 3,628,101 +0.68(+2.07%)
Aug 19, 2016 32.91 33.13 32.73 32.87 2,148,166 -0.51(-1.53%)
Aug 18, 2016 33.69 33.74 33.17 33.38 2,097,539 -0.26(-0.77%)
Aug 17, 2016 33.74 33.74 33.41 33.64 1,591,808 -0.04(-0.12%)
Aug 16, 2016 33.96 33.96 33.66 33.68 1,625,064 -0.34(-1.00%)
Aug 15, 2016 34.02 34.20 33.89 34.02 2,008,310 -0.04(-0.12%)
Aug 12, 2016 33.99 34.15 33.86 34.06 1,599,832 -0.06(-0.18%)
Aug 11, 2016 33.88 34.17 33.70 34.12 2,274,586 +0.36(+1.07%)
Aug 10, 2016 33.64 33.80 33.47 33.76 1,788,493 +0.27(+0.81%)
Aug 09, 2016 34.07 34.24 33.47 33.49 1,886,988 -0.57(-1.67%)
Aug 08, 2016 33.93 34.19 33.81 34.06 3,087,511 +0.11(+0.32%)
Aug 05, 2016 33.18 33.97 32.62 33.95 4,219,585 +0.89(+2.69%)
Aug 04, 2016 32.75 33.38 32.71 33.06 2,951,202 +0.33(+1.01%)
Aug 03, 2016 32.43 32.74 32.30 32.73 2,163,589 +0.15(+0.46%)
Aug 02, 2016 32.45 32.60 32.13 32.58 2,551,818 -0.14(-0.43%)
Aug 01, 2016 33.26 33.44 32.62 32.72 2,296,773 -0.66(-1.98%)
Jul 29, 2016 32.94 33.44 32.80 33.38 2,494,120 +0.33(+1.00%)
Jul 28, 2016 32.85 33.09 32.71 33.05 2,256,571 +0.14(+0.43%)
Jul 27, 2016 32.78 33.02 32.60 32.91 2,875,418 +0.04(+0.12%)
Jul 26, 2016 32.78 33.09 32.62 32.87 2,693,991 +0.09(+0.27%)
Jul 25, 2016 32.69 32.83 32.35 32.78 2,714,267 +0.02(+0.06%)
Jul 22, 2016 32.70 33.00 32.56 32.76 3,508,980 +0.03(+0.09%)
Jul 21, 2016 33.03 33.89 32.29 32.73 5,576,072 -0.10(-0.30%)
Jul 20, 2016 32.44 32.90 32.44 32.83 3,877,401 +0.46(+1.42%)
Jul 19, 2016 32.81 32.95 32.26 32.37 4,164,037 -0.26(-0.80%)
Jul 18, 2016 32.93 32.93 32.46 32.63 4,241,068 -0.33(-1.00%)
Jul 15, 2016 32.99 33.30 32.73 32.96 3,601,353 +0.04(+0.12%)
Jul 14, 2016 33.54 33.65 32.86 32.92 3,365,776 -0.32(-0.96%)
Jul 13, 2016 33.70 33.72 32.92 33.24 3,219,978 -0.28(-0.84%)
Jul 12, 2016 33.00 33.89 32.90 33.52 4,193,862 +0.66(+2.01%)
Jul 11, 2016 32.56 32.90 32.53 32.86 2,305,143 +0.24(+0.74%)
Jul 08, 2016 32.62 32.77 32.34 32.62 2,715,234 +0.28(+0.87%)
Jul 07, 2016 32.14 32.43 32.03 32.34 2,091,099 +0.72(+2.28%)
Jul 05, 2016 31.46 31.67 31.10 31.62 3,333,108 +0.07(+0.22%)
Jul 01, 2016 31.29 31.55 31.55 31.55 2,961,800 +0.26(+0.83%)
Jun 30, 2016 30.99 31.29 30.56 31.29 3,457,295 +0.29(+0.94%)
Jun 29, 2016 30.00 31.18 30.00 31.00 3,643,212 +1.15(+3.85%)
Jun 28, 2016 29.07 29.96 28.97 29.85 3,546,875 +0.96(+3.32%)
Jun 27, 2016 29.51 29.79 28.78 28.89 5,069,892 -0.87(-2.92%)
Jun 24, 2016 31.29 31.63 29.67 29.76 13,933,783 -2.62(-8.09%)
Jun 23, 2016 32.40 32.50 31.95 32.38 2,026,143 +0.25(+0.78%)
Jun 22, 2016 32.18 32.40 32.04 32.13 2,175,008 +0.00(+0.00%)
Jun 21, 2016 32.36 32.57 32.11 32.13 3,084,715 -0.29(-0.89%)
Jun 20, 2016 32.07 32.91 32.05 32.42 3,542,515 +0.67(+2.11%)
Jun 17, 2016 31.88 32.01 31.50 31.75 2,945,798 -0.12(-0.38%)
Jun 16, 2016 31.36 31.89 30.98 31.87 2,203,363 +0.31(+0.98%)
Jun 15, 2016 31.31 31.87 31.26 31.56 2,657,164 +0.46(+1.48%)
Jun 14, 2016 30.85 31.17 30.80 31.10 2,267,453 +0.15(+0.48%)
Jun 13, 2016 30.98 31.38 30.93 30.95 3,189,327 -0.13(-0.42%)
Jun 10, 2016 31.75 31.90 30.98 31.08 2,944,518 -0.91(-2.84%)
Jun 09, 2016 31.76 32.14 31.54 31.99 2,402,697 +0.15(+0.47%)
Jun 08, 2016 32.01 32.42 31.68 31.84 2,517,444 -0.32(-1.00%)
Jun 07, 2016 31.71 32.26 31.61 32.16 2,872,222 +0.59(+1.87%)
Jun 06, 2016 31.67 31.76 31.33 31.57 1,857,177 -0.06(-0.19%)
Jun 03, 2016 31.65 31.82 31.38 31.63 1,847,195 -0.04(-0.13%)
Jun 02, 2016 31.83 31.90 31.27 31.67 2,557,741 -0.16(-0.50%)
Jun 01, 2016 31.72 31.83 31.43 31.83 2,381,563 -0.05(-0.16%)
May 31, 2016 31.69 31.91 31.41 31.88 3,203,502 +0.10(+0.31%)
May 27, 2016 31.70 31.78 31.78 31.78 2,070,800 +0.15(+0.47%)
May 26, 2016 31.65 31.89 31.42 31.63 1,952,914 +0.03(+0.09%)
May 25, 2016 31.49 31.87 31.38 31.60 2,275,872 +0.23(+0.73%)
May 24, 2016 31.16 31.53 31.03 31.37 2,633,091 +0.36(+1.16%)
May 23, 2016 30.40 31.25 30.27 31.01 4,198,185 +0.46(+1.51%)
May 20, 2016 30.36 30.70 30.20 30.55 3,535,813 +0.24(+0.79%)
May 19, 2016 29.81 30.33 29.70 30.31 3,827,519 +0.50(+1.68%)
May 18, 2016 30.29 30.50 29.69 29.81 4,160,262 -0.78(-2.55%)
May 17, 2016 30.45 30.94 30.35 30.59 3,279,764 -0.35(-1.13%)
May 16, 2016 30.94 31.14 30.58 30.94 3,315,543 -0.13(-0.42%)
May 13, 2016 31.05 31.33 30.78 31.07 3,186,230 -0.15(-0.48%)
May 12, 2016 31.02 31.33 30.96 31.22 2,198,798 +0.30(+0.97%)
May 11, 2016 31.08 31.21 30.71 30.92 3,160,320 -0.37(-1.18%)
May 10, 2016 31.16 31.38 31.01 31.29 2,475,813 +0.27(+0.87%)
May 09, 2016 30.63 31.16 30.58 31.02 2,650,014 +0.25(+0.81%)
May 06, 2016 30.40 30.90 30.35 30.77 2,175,892 +0.30(+0.98%)
May 05, 2016 30.61 30.70 30.21 30.47 2,337,628 -0.13(-0.42%)
May 04, 2016 30.73 30.87 30.34 30.60 2,432,866 -0.22(-0.71%)
May 03, 2016 31.20 31.20 30.61 30.82 4,591,196 -0.51(-1.63%)
May 02, 2016 31.12 31.49 30.96 31.33 2,016,506 +0.24(+0.77%)
Apr 29, 2016 31.11 31.39 30.92 31.09 3,731,584 -0.23(-0.73%)
Apr 28, 2016 32.11 32.20 31.24 31.32 3,361,505 -0.93(-2.88%)
Apr 27, 2016 32.17 32.65 32.02 32.25 2,858,725 -0.03(-0.09%)
Apr 26, 2016 32.35 32.44 31.70 32.28 3,970,465 +0.21(+0.65%)
Apr 25, 2016 31.89 32.19 31.62 32.07 5,245,943 +0.05(+0.16%)
Apr 22, 2016 31.02 32.08 30.87 32.02 7,303,759 +0.89(+2.86%)
Apr 21, 2016 30.77 31.75 29.95 31.13 19,590,850 -1.91(-5.78%)
Apr 20, 2016 33.79 34.04 32.97 33.04 6,361,772 -0.87(-2.57%)
Apr 19, 2016 33.89 34.23 33.34 33.91 4,104,510 -0.02(-0.06%)
Apr 18, 2016 34.76 34.76 33.76 33.93 3,091,190 +0.18(+0.53%)
Apr 15, 2016 33.35 33.81 33.19 33.75 3,161,079 +0.47(+1.41%)
Apr 14, 2016 33.53 33.81 33.10 33.28 2,512,483 -0.14(-0.42%)
Apr 13, 2016 33.32 33.60 33.17 33.42 2,555,024 +0.36(+1.09%)
Apr 12, 2016 32.78 33.40 32.72 33.06 3,944,097 +0.47(+1.44%)
Apr 11, 2016 32.33 33.03 32.32 32.59 3,941,110 +0.29(+0.90%)
Apr 08, 2016 32.63 32.90 32.29 32.30 3,952,221 -0.14(-0.43%)
Apr 07, 2016 32.92 33.26 32.13 32.44 3,782,867 -0.47(-1.43%)
Apr 06, 2016 32.37 33.17 32.34 32.91 4,207,125 -0.17(-0.51%)
Apr 05, 2016 33.51 33.70 33.04 33.08 3,366,696 -0.73(-2.16%)
Apr 04, 2016 34.49 34.75 33.73 33.81 3,567,109 -0.45(-1.31%)
Apr 01, 2016 33.55 34.41 33.40 34.26 4,531,749 +0.64(+1.90%)
Mar 31, 2016 33.51 33.84 33.50 33.62 4,098,565 +0.03(+0.09%)
Mar 30, 2016 32.88 33.68 32.83 33.59 4,062,834 +0.81(+2.47%)
Mar 29, 2016 32.38 32.80 32.21 32.78 3,697,595 +0.40(+1.24%)
Mar 28, 2016 32.42 32.85 32.33 32.38 2,744,415 +0.03(+0.09%)
Mar 24, 2016 32.37 32.35 32.35 32.35 3,503,900 -0.12(-0.37%)
Mar 23, 2016 32.28 32.69 32.06 32.47 3,391,295 +0.25(+0.78%)
Mar 22, 2016 32.39 32.59 32.20 32.22 2,732,375 -0.38(-1.17%)
Mar 21, 2016 32.58 32.88 32.24 32.60 3,408,167 -0.18(-0.55%)
Mar 18, 2016 32.93 33.25 32.70 32.78 10,255,150 -0.03(-0.09%)
Mar 17, 2016 32.33 32.89 32.15 32.81 4,685,957 +0.64(+1.99%)
Mar 16, 2016 31.72 32.40 31.72 32.17 4,359,498 -0.07(-0.22%)
Mar 15, 2016 32.45 32.54 31.96 32.24 3,088,072 -0.58(-1.77%)
Mar 14, 2016 32.85 33.00 32.56 32.82 3,339,988 -0.22(-0.67%)
Mar 11, 2016 33.84 33.92 32.98 33.04 4,528,441 -0.58(-1.73%)
Mar 10, 2016 33.50 33.91 33.19 33.62 5,273,586 +0.34(+1.02%)
Mar 09, 2016 33.10 33.62 33.00 33.28 4,265,877 +0.20(+0.60%)
Mar 08, 2016 32.64 33.24 32.30 33.08 3,634,769 +0.44(+1.35%)
Mar 07, 2016 32.10 32.85 32.06 32.64 3,163,515 +0.42(+1.30%)
Mar 04, 2016 32.84 33.20 32.18 32.22 4,299,636 -0.76(-2.30%)
Mar 03, 2016 32.75 33.21 32.62 32.98 5,203,589 +0.34(+1.04%)
Mar 02, 2016 32.27 32.81 32.00 32.64 4,382,693 +0.37(+1.15%)
Mar 01, 2016 32.83 32.93 32.08 32.27 4,325,256 -0.25(-0.77%)
Feb 29, 2016 32.53 33.00 32.11 32.52 5,407,780 +0.05(+0.15%)
Feb 26, 2016 33.18 33.33 32.40 32.47 3,565,966 -0.67(-2.02%)
Feb 25, 2016 32.17 33.15 32.11 33.14 4,082,673 +0.82(+2.54%)
Feb 24, 2016 31.70 32.38 31.46 32.32 3,249,644 +0.35(+1.09%)
Feb 23, 2016 32.37 32.40 31.81 31.97 3,487,753 -0.43(-1.33%)
Feb 22, 2016 31.80 32.52 31.68 32.40 3,813,550 +0.61(+1.92%)
Feb 19, 2016 31.39 31.80 31.04 31.79 4,218,577 +0.32(+1.02%)
Feb 18, 2016 32.08 32.10 31.40 31.47 5,120,492 -0.44(-1.38%)
Feb 17, 2016 31.00 31.93 30.66 31.91 6,210,227 +1.56(+5.14%)
Feb 16, 2016 30.78 30.94 29.63 30.35 5,250,863 -0.41(-1.33%)
Feb 12, 2016 29.77 30.76 30.76 30.76 4,584,600 +0.80(+2.67%)
Feb 11, 2016 30.00 30.25 29.48 29.96 6,238,286 -0.29(-0.96%)
Feb 10, 2016 31.42 31.50 30.22 30.25 5,425,166 -0.92(-2.95%)
Feb 09, 2016 31.66 31.86 30.75 31.17 7,139,035 -0.79(-2.47%)
Feb 08, 2016 31.56 32.10 31.21 31.96 8,491,303 +0.15(+0.47%)
Feb 05, 2016 32.21 32.80 30.92 31.81 9,277,617 -0.48(-1.49%)
Feb 04, 2016 31.79 34.33 31.08 32.29 24,983,614 +0.53(+1.67%)
Feb 03, 2016 30.60 32.20 29.88 31.76 17,137,698 +1.30(+4.27%)
Feb 02, 2016 28.50 30.70 28.50 30.46 28,648,705 +3.70(+13.83%)
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.