FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.53 USD  -0.12 (-1.03%)
Official Closing Price  /  Updated: 5:26 PM EST, Feb 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2011 23.88 24.23 23.77 24.15 4,603,229 +0.47(+1.98%)
Jan 31, 2011 23.53 23.95 23.42 23.68 2,663,716 +0.17(+0.72%)
Jan 28, 2011 24.33 24.41 23.49 23.51 2,820,111 -0.78(-3.21%)
Jan 27, 2011 24.06 24.38 24.00 24.29 2,463,940 +0.29(+1.21%)
Jan 26, 2011 23.70 24.09 23.68 24.00 2,868,103 +0.26(+1.10%)
Jan 25, 2011 23.56 23.76 23.40 23.74 2,806,910 +0.09(+0.38%)
Jan 24, 2011 23.53 23.72 23.42 23.65 3,941,611 +0.14(+0.60%)
Jan 21, 2011 23.81 23.84 23.41 23.51 3,600,656 -0.25(-1.05%)
Jan 20, 2011 23.86 23.89 23.58 23.76 3,453,576 -0.07(-0.29%)
Jan 19, 2011 23.90 23.91 23.65 23.83 2,766,959 -0.02(-0.08%)
Jan 18, 2011 23.89 23.93 23.66 23.85 6,296,821 -0.10(-0.42%)
Jan 14, 2011 23.70 24.06 23.42 23.95 6,533,717 -0.10(-0.42%)
Jan 13, 2011 23.95 24.14 23.86 24.05 2,767,721 +0.10(+0.42%)
Jan 12, 2011 24.03 24.25 23.69 23.95 4,575,169 -0.09(-0.37%)
Jan 11, 2011 23.96 24.13 23.86 24.04 3,923,708 +0.14(+0.59%)
Jan 10, 2011 24.16 24.16 23.61 23.90 6,099,622 -0.28(-1.16%)
Jan 07, 2011 25.02 25.13 24.08 24.18 5,939,406 -0.67(-2.71%)
Jan 06, 2011 25.39 25.43 24.69 24.85 6,186,908 -0.62(-2.42%)
Jan 05, 2011 25.16 25.55 25.02 25.47 2,270,629 +0.19(+0.75%)
Jan 04, 2011 25.77 25.93 25.07 25.28 5,322,306 -0.50(-1.94%)
Jan 03, 2011 25.67 25.88 25.66 25.78 3,735,705 +0.35(+1.38%)
Dec 31, 2010 25.59 25.68 25.39 25.43 1,992,414 -0.15(-0.59%)
Dec 30, 2010 25.69 25.85 25.58 25.58 1,789,824 -0.13(-0.51%)
Dec 29, 2010 25.77 25.84 25.61 25.71 1,313,846 +0.01(+0.04%)
Dec 28, 2010 25.89 26.03 25.51 25.70 1,615,795 -0.19(-0.73%)
Dec 27, 2010 25.94 26.03 25.61 25.89 1,165,354 +0.01(+0.04%)
Dec 23, 2010 26.29 26.29 25.75 25.88 1,542,066 -0.35(-1.33%)
Dec 22, 2010 25.94 26.70 25.91 26.23 5,775,344 +0.36(+1.39%)
Dec 21, 2010 25.73 26.01 25.62 25.87 3,129,453 +0.21(+0.82%)
Dec 20, 2010 25.66 25.80 25.51 25.66 16,342,025 +0.00(+0.00%)
Dec 17, 2010 25.38 25.72 25.15 25.66 4,783,404 +0.30(+1.18%)
Dec 16, 2010 25.40 25.50 25.04 25.36 3,106,028 +0.08(+0.32%)
Dec 15, 2010 25.48 25.52 25.14 25.28 3,631,932 -0.18(-0.71%)
Dec 14, 2010 25.54 25.61 25.32 25.46 2,910,682 +0.06(+0.24%)
Dec 13, 2010 26.24 26.25 25.34 25.40 3,477,979 -0.08(-0.29%)
Dec 10, 2010 25.53 25.78 25.26 25.48 2,656,017 +0.01(+0.02%)
Dec 09, 2010 25.65 25.74 25.26 25.47 3,044,170 -0.09(-0.35%)
Dec 08, 2010 25.67 25.79 25.49 25.56 2,877,716 -0.09(-0.35%)
Dec 07, 2010 25.94 26.12 25.59 25.65 3,516,820 -0.09(-0.34%)
Dec 06, 2010 26.07 26.07 25.73 25.74 3,052,341 -0.28(-1.09%)
Dec 03, 2010 25.54 26.07 25.51 26.02 3,693,086 +0.45(+1.76%)
Dec 02, 2010 25.47 25.82 25.47 25.57 4,847,226 -0.05(-0.20%)
Dec 01, 2010 25.36 26.00 25.36 25.62 5,630,951 -0.22(-0.85%)
Nov 30, 2010 25.47 26.05 25.46 25.84 13,121,832 +0.16(+0.62%)
Nov 29, 2010 25.44 25.86 25.40 25.68 4,758,477 -0.05(-0.19%)
Nov 26, 2010 25.42 25.91 25.29 25.73 5,939,470 +0.28(+1.10%)
Nov 24, 2010 25.41 25.45 25.45 25.45 6,687,923 +0.19(+0.75%)
Nov 23, 2010 24.97 25.35 24.87 25.26 4,293,640 +0.08(+0.32%)
Nov 22, 2010 25.00 25.29 24.90 25.18 12,279,437 +0.08(+0.32%)
Nov 19, 2010 25.06 25.22 24.70 25.10 19,360,132 -0.01(-0.04%)
Nov 18, 2010 25.05 25.31 24.99 25.11 6,639,224 +0.19(+0.76%)
Nov 17, 2010 24.18 25.00 24.16 24.92 6,776,930 +0.59(+2.42%)
Nov 16, 2010 23.60 25.24 23.58 24.33 10,375,522 +0.78(+3.30%)
Nov 15, 2010 23.71 23.87 23.50 23.55 2,101,847 -0.14(-0.58%)
Nov 12, 2010 23.91 24.00 23.52 23.69 3,741,292 -0.25(-1.04%)
Nov 11, 2010 23.66 23.95 23.49 23.94 3,249,410 +0.14(+0.57%)
Nov 10, 2010 23.73 23.85 23.45 23.80 2,159,319 +0.17(+0.70%)
Nov 09, 2010 23.95 23.95 23.51 23.64 2,134,766 -0.27(-1.13%)
Nov 08, 2010 23.90 24.08 23.74 23.91 2,571,166 -0.03(-0.13%)
Nov 05, 2010 24.08 24.20 23.72 23.94 3,764,179 -0.19(-0.79%)
Nov 04, 2010 23.98 24.23 23.72 24.13 6,563,239 +0.39(+1.64%)
Nov 03, 2010 24.02 24.23 23.54 23.74 4,308,997 -0.32(-1.33%)
Nov 02, 2010 23.69 24.24 23.60 24.06 4,127,818 +0.66(+2.82%)
Nov 01, 2010 23.49 23.73 23.22 23.40 3,072,756 +0.07(+0.30%)
Oct 29, 2010 23.28 23.41 23.12 23.33 3,013,578 +0.13(+0.58%)
Oct 28, 2010 23.58 23.59 23.13 23.20 2,978,405 -0.23(-0.96%)
Oct 27, 2010 23.13 23.45 23.07 23.42 2,711,362 -0.20(-0.85%)
Oct 25, 2010 23.45 23.78 23.32 23.62 4,629,529 +0.37(+1.59%)
Oct 22, 2010 22.83 23.31 22.78 23.25 8,058,043 +0.52(+2.29%)
Oct 21, 2010 22.51 23.03 22.41 22.73 14,239,083 +0.40(+1.79%)
Oct 20, 2010 22.81 23.00 22.31 22.33 7,331,050 -0.35(-1.54%)
Oct 19, 2010 22.60 22.96 22.40 22.68 6,739,578 +0.13(+0.58%)
Oct 18, 2010 22.89 23.10 22.43 22.55 7,228,366 +0.10(+0.45%)
Oct 15, 2010 22.51 22.80 22.01 22.45 18,083,302 -1.55(-6.46%)
Oct 14, 2010 24.26 24.35 23.90 24.00 4,236,672 -0.29(-1.19%)
Oct 13, 2010 24.07 24.44 24.01 24.29 4,496,744 +0.36(+1.50%)
Oct 12, 2010 24.00 24.00 23.40 23.93 6,761,287 -0.06(-0.25%)
Oct 11, 2010 23.90 24.14 23.88 23.99 2,521,237 +0.04(+0.17%)
Oct 08, 2010 23.67 24.03 23.46 23.95 3,711,626 +0.29(+1.23%)
Oct 07, 2010 23.67 23.82 23.48 23.66 2,853,650 +0.17(+0.72%)
Oct 06, 2010 24.00 24.01 23.40 23.49 4,790,736 -0.58(-2.41%)
Oct 05, 2010 23.61 24.14 23.59 24.07 9,208,341 +0.82(+3.53%)
Oct 04, 2010 23.60 23.75 23.15 23.25 4,527,963 -0.36(-1.52%)
Oct 01, 2010 23.68 23.80 23.47 23.61 3,578,720 +0.15(+0.64%)
Sep 30, 2010 23.57 23.78 23.10 23.46 4,834,312 -0.09(-0.38%)
Sep 29, 2010 23.59 23.74 23.30 23.55 3,366,179 -0.11(-0.46%)
Sep 28, 2010 23.45 23.77 23.12 23.66 4,605,179 +0.36(+1.55%)
Sep 27, 2010 23.55 23.84 23.25 23.30 7,089,359 -0.46(-1.94%)
Sep 24, 2010 23.50 23.80 23.48 23.76 4,302,024 +0.54(+2.33%)
Sep 23, 2010 22.84 23.46 22.77 23.22 4,587,561 +0.20(+0.87%)
Sep 22, 2010 22.93 23.15 22.73 23.02 5,157,742 +0.07(+0.31%)
Sep 21, 2010 23.06 23.21 22.73 22.95 4,659,877 -0.15(-0.65%)
Sep 20, 2010 22.72 23.25 22.66 23.10 3,878,471 +0.51(+2.26%)
Sep 17, 2010 22.49 23.00 22.45 22.59 6,476,387 +0.45(+2.03%)
Sep 15, 2010 21.90 22.20 21.71 22.14 3,811,850 +0.29(+1.33%)
Sep 14, 2010 21.98 22.04 21.58 21.85 5,012,732 -0.20(-0.91%)
Sep 13, 2010 22.09 22.24 21.83 22.05 3,347,101 +0.01(+0.05%)
Sep 10, 2010 22.11 22.17 21.99 22.04 2,192,001 +0.02(+0.09%)
Sep 09, 2010 21.95 22.16 21.87 22.02 3,948,978 +0.33(+1.52%)
Sep 08, 2010 21.71 21.94 21.65 21.69 2,678,030 +0.07(+0.32%)
Sep 07, 2010 21.89 21.91 21.55 21.62 2,655,019 -0.32(-1.46%)
Sep 03, 2010 21.85 21.99 21.58 21.94 3,543,121 +0.28(+1.29%)
Sep 02, 2010 21.26 21.68 21.11 21.66 4,622,311 +0.45(+2.12%)
Sep 01, 2010 21.27 21.55 21.13 21.21 8,433,766 +0.22(+1.05%)
Aug 31, 2010 20.70 21.17 20.60 20.99 7,629,475 +0.12(+0.57%)
Aug 30, 2010 21.17 21.34 20.86 20.87 4,425,821 -0.40(-1.88%)
Aug 27, 2010 21.29 21.63 20.99 21.27 7,786,151 +0.09(+0.42%)
Aug 26, 2010 21.55 21.76 21.18 21.18 4,358,149 -0.38(-1.76%)
Aug 25, 2010 21.23 21.61 21.00 21.56 4,763,380 +0.34(+1.60%)
Aug 24, 2010 21.38 21.40 21.01 21.22 4,468,427 -0.33(-1.53%)
Aug 23, 2010 21.79 22.14 21.42 21.55 3,367,160 -0.18(-0.83%)
Aug 20, 2010 21.35 21.77 21.35 21.73 2,727,360 -0.03(-0.14%)
Aug 19, 2010 22.21 22.23 21.46 21.76 3,348,718 -0.54(-2.42%)
Aug 18, 2010 22.12 22.54 21.87 22.30 2,737,805 +0.11(+0.50%)
Aug 17, 2010 21.98 22.42 21.77 22.19 2,487,977 +0.48(+2.21%)
Aug 16, 2010 21.63 21.82 21.38 21.71 2,884,585 -0.03(-0.14%)
Aug 13, 2010 21.62 22.01 21.62 21.74 3,287,492 -0.03(-0.14%)
Aug 12, 2010 21.43 21.86 21.37 21.77 3,848,541 -0.03(-0.14%)
Aug 11, 2010 22.00 22.09 21.74 21.80 7,365,575 -0.54(-2.42%)
Aug 10, 2010 22.21 22.52 22.11 22.34 4,965,473 +0.00(+0.00%)
Aug 09, 2010 22.20 22.40 22.10 22.34 2,565,308 +0.29(+1.32%)
Aug 06, 2010 21.70 22.12 21.70 22.05 5,212,410 +0.02(+0.09%)
Aug 05, 2010 21.72 22.04 21.63 22.03 3,645,128 +0.27(+1.24%)
Aug 04, 2010 21.17 21.83 21.17 21.76 3,228,967 +0.59(+2.79%)
Aug 03, 2010 21.38 21.54 21.08 21.17 3,900,292 -0.33(-1.53%)
Aug 02, 2010 21.42 21.79 21.29 21.50 4,094,006 +0.34(+1.61%)
Jul 30, 2010 20.99 21.50 20.88 21.16 6,079,412 -0.15(-0.70%)
Jul 29, 2010 21.57 21.75 21.03 21.31 4,426,825 -0.11(-0.51%)
Jul 28, 2010 21.56 21.66 21.22 21.42 3,698,914 -0.12(-0.56%)
Jul 27, 2010 21.93 21.93 21.41 21.54 3,045,631 -0.25(-1.15%)
Jul 26, 2010 21.20 21.82 21.08 21.79 4,210,682 +0.55(+2.59%)
Jul 23, 2010 21.09 21.44 20.95 21.24 4,876,532 +0.19(+0.90%)
Jul 22, 2010 20.87 21.42 20.82 21.05 5,268,988 +0.39(+1.89%)
Jul 21, 2010 21.13 21.18 20.57 20.66 5,235,381 -0.49(-2.32%)
Jul 20, 2010 20.58 21.25 20.58 21.15 6,841,870 -0.12(-0.56%)
Jul 19, 2010 20.86 21.38 20.86 21.27 7,985,241 +0.46(+2.21%)
Jul 16, 2010 22.13 22.24 20.77 20.81 18,020,098 -2.19(-9.52%)
Jul 15, 2010 22.72 23.11 22.41 23.00 5,758,909 +0.33(+1.46%)
Jul 14, 2010 23.06 23.15 22.41 22.67 6,877,460 -0.35(-1.52%)
Jul 13, 2010 22.95 23.15 22.86 23.02 4,887,939 +0.26(+1.14%)
Jul 12, 2010 21.70 23.17 21.70 22.76 5,397,951 +0.19(+0.84%)
Jul 09, 2010 21.90 22.62 21.72 22.57 6,198,183 +0.73(+3.34%)
Jul 08, 2010 21.84 21.87 21.45 21.84 7,320,668 +0.10(+0.46%)
Jul 07, 2010 21.19 21.79 21.10 21.74 4,906,863 +0.68(+3.23%)
Jul 06, 2010 21.17 21.51 20.85 21.06 4,509,900 +0.11(+0.53%)
Jul 02, 2010 21.41 21.50 20.84 20.95 4,360,718 -0.30(-1.41%)
Jul 01, 2010 21.24 21.37 20.78 21.25 4,812,202 +0.09(+0.43%)
Jun 30, 2010 21.34 21.75 21.07 21.16 5,351,534 -0.26(-1.21%)
Jun 29, 2010 21.63 21.83 21.21 21.42 7,209,685 -0.57(-2.59%)
Jun 25, 2010 22.37 22.41 21.65 21.99 8,331,694 -0.42(-1.87%)
Jun 24, 2010 22.44 22.96 22.25 22.41 8,898,622 +0.07(+0.31%)
Jun 23, 2010 22.00 22.49 21.88 22.34 6,748,043 +0.31(+1.41%)
Jun 22, 2010 22.62 22.84 21.87 22.03 6,827,571 -0.30(-1.34%)
Jun 21, 2010 22.75 22.90 22.17 22.33 4,369,237 -0.17(-0.76%)
Jun 18, 2010 22.73 22.80 22.42 22.50 5,190,064 -0.15(-0.66%)
Jun 17, 2010 22.76 22.80 22.36 22.65 4,492,451 +0.06(+0.27%)
Jun 16, 2010 22.23 22.80 22.13 22.59 6,696,651 +0.33(+1.48%)
Jun 15, 2010 21.79 22.39 21.79 22.26 6,337,026 +0.58(+2.65%)
Jun 14, 2010 21.76 21.86 21.62 21.68 5,172,086 +0.14(+0.63%)
Jun 11, 2010 21.29 21.56 21.17 21.55 4,114,438 +0.01(+0.05%)
Jun 10, 2010 20.97 21.58 20.90 21.54 5,299,270 +0.84(+4.06%)
Jun 09, 2010 20.76 21.31 20.57 20.70 4,697,503 +0.00(+0.00%)
Jun 08, 2010 20.48 20.73 20.14 20.70 5,984,559 +0.30(+1.47%)
Jun 07, 2010 20.88 21.01 20.37 20.40 4,822,157 -0.45(-2.17%)
Jun 04, 2010 21.35 21.58 20.78 20.85 6,262,253 -0.87(-3.99%)
Jun 03, 2010 21.63 22.02 21.56 21.72 5,480,296 +0.05(+0.23%)
Jun 02, 2010 21.42 21.71 21.20 21.67 4,623,364 +0.41(+1.93%)
Jun 01, 2010 21.49 21.98 21.26 21.26 5,434,494 -0.40(-1.85%)
May 28, 2010 21.70 21.88 21.33 21.66 4,812,804 -0.04(-0.18%)
May 27, 2010 21.61 21.79 21.40 21.70 4,567,995 +0.42(+1.97%)
May 26, 2010 21.36 21.73 21.16 21.28 5,614,242 -0.09(-0.42%)
May 25, 2010 20.88 21.37 20.50 21.37 7,345,532 -0.09(-0.42%)
May 24, 2010 21.21 21.73 21.11 21.46 7,000,490 +0.01(+0.05%)
May 21, 2010 21.03 21.72 20.76 21.45 7,604,949 +0.09(+0.42%)
May 20, 2010 21.34 21.85 21.25 21.36 6,243,645 -0.75(-3.39%)
May 19, 2010 22.28 22.59 21.90 22.11 6,509,183 -0.22(-0.99%)
May 18, 2010 22.55 22.69 22.11 22.33 8,955,812 -0.14(-0.62%)
May 17, 2010 22.18 22.53 21.73 22.47 6,231,087 +0.50(+2.28%)
May 14, 2010 22.03 22.03 21.60 21.97 6,836,600 -0.16(-0.72%)
May 13, 2010 22.87 22.96 22.07 22.13 5,614,579 -1.02(-4.41%)
May 12, 2010 22.83 23.21 22.75 23.15 4,342,015 +0.33(+1.45%)
May 11, 2010 22.82 23.00 22.23 22.82 6,706,211 +0.33(+1.47%)
May 10, 2010 22.28 22.59 22.14 22.49 5,715,532 +1.04(+4.85%)
May 07, 2010 21.85 22.08 20.98 21.45 8,909,980 -0.65(-2.94%)
May 06, 2010 22.59 22.86 20.55 22.10 6,513,729 -0.78(-3.41%)
May 05, 2010 22.96 23.28 22.76 22.88 4,829,395 -0.11(-0.48%)
May 04, 2010 23.58 23.58 22.81 22.99 5,608,996 -0.97(-4.05%)
May 03, 2010 23.29 24.06 23.26 23.96 4,380,713 +0.94(+4.08%)
Apr 30, 2010 23.70 23.89 22.99 23.02 4,453,730 -0.63(-2.66%)
Apr 29, 2010 23.28 23.70 23.05 23.65 4,301,681 +0.41(+1.76%)
Apr 28, 2010 23.27 23.41 22.99 23.24 4,538,483 -0.04(-0.17%)
Apr 27, 2010 24.16 24.42 23.19 23.28 5,553,084 -0.58(-2.43%)
Apr 26, 2010 23.64 24.04 23.55 23.86 5,217,559 +0.32(+1.36%)
Apr 23, 2010 23.38 23.57 23.21 23.54 3,384,089 +0.11(+0.47%)
Apr 22, 2010 23.46 23.66 23.16 23.43 4,365,983 -0.17(-0.72%)
Apr 21, 2010 23.58 23.69 23.20 23.60 5,503,581 -0.03(-0.13%)
Apr 20, 2010 23.71 23.80 23.42 23.63 5,044,016 +0.11(+0.47%)
Apr 19, 2010 24.14 24.25 23.09 23.52 7,384,189 -0.32(-1.34%)
Apr 16, 2010 24.17 24.60 23.72 23.84 11,403,537 +0.09(+0.38%)
Apr 15, 2010 23.40 23.79 23.16 23.75 6,149,719 +0.43(+1.84%)
Apr 14, 2010 23.37 23.50 22.97 23.32 7,223,576 -0.14(-0.60%)
Apr 13, 2010 23.25 23.62 23.24 23.46 4,864,874 +0.18(+0.77%)
Apr 12, 2010 23.24 23.40 23.17 23.28 4,188,500 +0.10(+0.43%)
Apr 09, 2010 23.48 23.52 23.11 23.18 4,586,287 -0.31(-1.32%)
Apr 08, 2010 23.10 23.54 22.82 23.49 3,594,681 +0.35(+1.51%)
Apr 07, 2010 23.17 23.34 22.93 23.14 2,752,986 -0.17(-0.73%)
Apr 06, 2010 23.35 23.42 23.09 23.31 2,575,756 -0.21(-0.89%)
Apr 05, 2010 22.99 23.52 22.66 23.52 3,926,854 +0.91(+4.02%)
Apr 01, 2010 22.90 22.61 22.61 22.61 5,293,400 -0.13(-0.57%)
Mar 31, 2010 23.18 23.18 22.71 22.74 1,810,822 -0.38(-1.64%)
Mar 30, 2010 23.14 23.23 22.94 23.12 2,483,465 +0.03(+0.13%)
Mar 29, 2010 23.12 23.26 23.02 23.09 2,757,601 +0.26(+1.14%)
Mar 26, 2010 22.73 23.12 22.70 22.83 4,740,391 +0.04(+0.18%)
Mar 25, 2010 23.05 23.17 22.79 22.79 4,242,820 -0.15(-0.65%)
Mar 24, 2010 23.21 23.21 22.74 22.94 5,216,226 -0.28(-1.21%)
Mar 23, 2010 23.24 23.34 23.01 23.22 4,296,482 -0.05(-0.21%)
Mar 22, 2010 23.14 23.29 22.97 23.27 3,892,743 +0.08(+0.34%)
Mar 19, 2010 23.31 23.47 22.51 23.19 5,535,366 +0.05(+0.22%)
Mar 18, 2010 23.11 23.25 22.97 23.14 3,246,866 -0.07(-0.30%)
Mar 17, 2010 23.19 23.33 22.95 23.21 2,047,575 +0.07(+0.30%)
Mar 16, 2010 22.99 23.47 22.95 23.14 5,308,714 +0.20(+0.87%)
Mar 15, 2010 22.79 22.97 22.61 22.94 4,146,561 +0.18(+0.79%)
Mar 12, 2010 22.81 22.89 22.40 22.76 4,912,251 -0.06(-0.26%)
Mar 11, 2010 22.75 22.90 22.64 22.82 5,316,926 -0.07(-0.31%)
Mar 10, 2010 22.66 22.94 22.58 22.89 6,202,347 +0.29(+1.28%)
Mar 09, 2010 22.93 22.99 22.49 22.60 4,807,203 +0.01(+0.04%)
Mar 08, 2010 22.49 22.64 22.26 22.59 4,092,413 +0.09(+0.40%)
Mar 05, 2010 22.14 22.72 22.02 22.50 6,612,385 +0.44(+1.99%)
Mar 04, 2010 21.89 22.07 21.72 22.06 3,637,855 +0.12(+0.55%)
Mar 03, 2010 22.40 22.40 21.84 21.94 4,345,963 -0.35(-1.57%)
Mar 02, 2010 22.10 22.29 21.91 22.29 4,526,908 +0.22(+1.00%)
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.