FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
13.10 USD  +0.32 (+2.50%)
Streaming Delayed Price  /  Updated: 8:35 AM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 44.78 45.59 44.74 45.31 3,130,539 +0.34(+0.76%)
Jun 27, 2013 44.65 45.17 44.65 44.97 0 +0.53(+1.19%)
Jun 26, 2013 44.75 44.91 44.21 44.44 0 +0.08(+0.18%)
Jun 25, 2013 44.35 44.45 43.83 44.36 0 +0.44(+1.00%)
Jun 24, 2013 43.97 44.17 43.78 43.92 0 -0.20(-0.45%)
Jun 21, 2013 44.32 44.52 43.83 44.12 3,819,276 +0.10(+0.23%)
Jun 20, 2013 44.84 45.00 43.98 44.02 2,000,154 -1.19(-2.63%)
Jun 19, 2013 45.15 45.79 45.05 45.21 0 +0.16(+0.36%)
Jun 18, 2013 44.47 45.09 44.42 45.05 1,307,144 +0.59(+1.33%)
Jun 17, 2013 44.83 45.08 44.20 44.46 0 -0.25(-0.56%)
Jun 14, 2013 44.95 45.23 44.67 44.71 0 -0.18(-0.40%)
Jun 13, 2013 43.90 44.97 43.90 44.89 1,370,591 +0.92(+2.09%)
Jun 12, 2013 44.91 44.93 43.94 43.97 1,702,909 -0.76(-1.70%)
Jun 11, 2013 44.46 45.00 44.22 44.73 1,871,752 -0.20(-0.45%)
Jun 10, 2013 44.81 45.44 44.74 44.93 0 -0.25(-0.55%)
Jun 07, 2013 44.78 45.21 44.50 45.18 0 +0.86(+1.94%)
Jun 06, 2013 44.13 44.32 43.85 44.32 0 +0.33(+0.75%)
Jun 05, 2013 44.80 44.87 43.92 43.99 0 -0.82(-1.83%)
Jun 04, 2013 44.92 45.15 44.49 44.81 0 -0.13(-0.29%)
Jun 03, 2013 44.70 45.12 44.46 44.94 2,541,971 +0.19(+0.42%)
May 31, 2013 44.84 45.35 44.74 44.75 2,283,134 -0.26(-0.58%)
May 30, 2013 44.95 45.71 44.80 45.01 0 +0.16(+0.36%)
May 29, 2013 45.65 45.65 44.83 44.85 2,248,402 -0.88(-1.92%)
May 28, 2013 45.93 46.55 45.65 45.73 1,127,987 +0.10(+0.22%)
May 24, 2013 45.10 45.78 44.97 45.63 0 +0.28(+0.62%)
May 23, 2013 45.55 45.66 45.21 45.35 2,039,892 -0.52(-1.13%)
May 22, 2013 46.48 47.08 45.73 45.87 0 -0.78(-1.67%)
May 21, 2013 46.09 46.79 45.78 46.65 0 +0.48(+1.04%)
May 20, 2013 46.68 46.82 46.09 46.17 1,791,399 -0.62(-1.33%)
May 17, 2013 46.59 46.80 46.20 46.79 0 +0.60(+1.30%)
May 16, 2013 46.56 46.88 46.09 46.19 1,101,113 -0.46(-0.99%)
May 15, 2013 46.50 46.86 46.33 46.65 0 +0.48(+1.04%)
May 13, 2013 46.02 46.30 45.93 46.17 0 +0.19(+0.41%)
May 10, 2013 45.90 46.32 45.87 45.98 0 -0.10(-0.22%)
May 09, 2013 46.44 46.54 45.94 46.08 0 -0.18(-0.39%)
May 08, 2013 46.00 46.42 45.89 46.26 0 +0.37(+0.81%)
May 07, 2013 45.57 46.10 45.50 45.89 0 +0.37(+0.81%)
May 06, 2013 45.28 45.54 44.95 45.52 0 +0.17(+0.37%)
May 03, 2013 45.11 45.54 44.79 45.35 0 +0.56(+1.25%)
May 02, 2013 45.68 45.68 44.66 44.79 0 -0.14(-0.31%)
May 01, 2013 45.70 45.71 44.87 44.93 0 -0.73(-1.60%)
Apr 30, 2013 44.74 45.72 44.55 45.66 0 +0.85(+1.90%)
Apr 29, 2013 44.66 44.94 44.44 44.81 1,636,332 +0.16(+0.36%)
Apr 26, 2013 44.91 44.82 44.58 44.65 1,955,532 -0.17(-0.38%)
Apr 25, 2013 44.35 44.98 44.22 44.82 0 +0.58(+1.31%)
Apr 24, 2013 44.44 44.50 44.15 44.24 0 +0.03(+0.07%)
Apr 23, 2013 44.37 44.44 43.57 44.21 2,906,636 +0.14(+0.32%)
Apr 22, 2013 44.12 44.40 43.83 44.07 2,236,761 +0.06(+0.14%)
Apr 19, 2013 43.92 44.06 43.59 44.01 3,021,625 +0.03(+0.07%)
Apr 18, 2013 43.75 44.25 43.13 43.98 4,138,619 +0.20(+0.46%)
Apr 17, 2013 44.91 45.37 43.69 43.78 6,434,254 +0.80(+1.86%)
Apr 16, 2013 43.12 43.25 42.80 42.98 4,536,307 -0.04(-0.09%)
Apr 15, 2013 43.92 44.23 43.00 43.02 2,210,850 -1.00(-2.27%)
Apr 12, 2013 44.21 44.29 43.95 44.02 1,891,090 -0.20(-0.45%)
Apr 11, 2013 44.19 44.42 44.03 44.22 1,850,208 +0.17(+0.37%)
Apr 10, 2013 43.52 44.07 43.40 44.05 1,896,399 +0.80(+1.84%)
Apr 09, 2013 42.88 43.42 42.68 43.26 2,099,559 +0.35(+0.82%)
Apr 08, 2013 42.61 42.91 42.46 42.91 1,950,767 +0.27(+0.63%)
Apr 05, 2013 42.21 42.69 41.91 42.64 2,991,535 -0.64(-1.48%)
Apr 04, 2013 42.93 43.45 42.80 43.28 2,346,893 +0.29(+0.67%)
Apr 03, 2013 44.05 44.08 42.96 42.99 2,733,344 -1.03(-2.34%)
Apr 02, 2013 43.81 44.25 43.65 44.02 1,964,375 +0.47(+1.08%)
Apr 01, 2013 43.73 43.94 43.50 43.55 2,065,766 -0.22(-0.50%)
Mar 28, 2013 43.51 43.92 43.35 43.77 3,412,676 +0.42(+0.97%)
Mar 27, 2013 43.16 43.54 43.12 43.35 1,821,506 -0.21(-0.48%)
Mar 26, 2013 43.75 43.77 43.44 43.56 1,682,569 +0.05(+0.11%)
Mar 25, 2013 43.92 43.99 43.08 43.51 3,379,232 +0.27(+0.62%)
Mar 22, 2013 42.78 43.24 42.38 43.24 2,452,673 +0.66(+1.55%)
Mar 21, 2013 42.20 42.64 42.20 42.58 2,255,128 +0.28(+0.66%)
Mar 20, 2013 42.25 42.49 42.08 42.30 2,487,955 +0.49(+1.17%)
Mar 19, 2013 41.83 42.07 41.52 41.81 1,617,131 +0.02(+0.05%)
Mar 18, 2013 41.73 42.10 41.62 41.79 1,476,492 -0.35(-0.83%)
Mar 15, 2013 42.01 42.34 42.01 42.14 2,611,366 -0.16(-0.38%)
Mar 14, 2013 42.06 42.33 42.01 42.30 2,194,787 +0.38(+0.91%)
Mar 13, 2013 41.71 42.01 41.42 41.92 2,354,867 +0.31(+0.75%)
Mar 12, 2013 41.71 41.78 41.45 41.61 2,430,804 -0.06(-0.14%)
Mar 11, 2013 41.26 41.67 41.26 41.67 1,850,153 +0.24(+0.58%)
Mar 08, 2013 41.46 41.64 41.02 41.43 1,748,941 +0.17(+0.41%)
Mar 07, 2013 41.16 41.48 41.00 41.26 2,554,147 +0.32(+0.78%)
Mar 06, 2013 41.22 41.43 40.89 40.94 2,079,518 -0.23(-0.56%)
Mar 05, 2013 40.93 41.29 40.77 41.17 1,825,674 +0.57(+1.40%)
Mar 04, 2013 40.38 40.71 40.34 40.60 2,461,568 +0.10(+0.25%)
Mar 01, 2013 40.59 40.73 40.18 40.50 2,663,660 -0.25(-0.61%)
Feb 28, 2013 40.93 41.11 40.74 40.75 2,420,197 -0.07(-0.17%)
Feb 27, 2013 40.13 40.94 40.08 40.82 2,411,371 +0.62(+1.54%)
Feb 26, 2013 40.08 40.35 39.87 40.20 1,664,779 +0.24(+0.60%)
Feb 25, 2013 40.90 41.01 39.95 39.96 1,843,991 -0.56(-1.38%)
Feb 22, 2013 40.66 41.00 40.29 40.52 2,035,951 +0.10(+0.25%)
Feb 21, 2013 40.85 40.87 40.33 40.42 2,315,218 -0.35(-0.86%)
Feb 20, 2013 40.87 41.13 40.69 40.77 2,389,744 -0.43(-1.04%)
Feb 19, 2013 41.00 41.28 40.67 41.20 3,580,947 +0.35(+0.86%)
Feb 15, 2013 41.11 41.31 40.78 40.85 3,206,833 -0.30(-0.73%)
Feb 14, 2013 41.08 41.19 40.78 41.15 2,903,038 +0.16(+0.39%)
Feb 13, 2013 40.81 41.10 40.62 40.99 2,489,158 +0.32(+0.79%)
Feb 12, 2013 40.31 40.69 40.29 40.67 2,914,847 +0.40(+0.99%)
Feb 11, 2013 40.26 40.47 40.08 40.27 2,598,843 -0.05(-0.12%)
Feb 08, 2013 39.59 40.40 39.59 40.32 3,665,554 +0.65(+1.64%)
Feb 07, 2013 39.76 39.80 39.17 39.67 3,456,647 +0.16(+0.40%)
Feb 06, 2013 39.16 39.65 39.00 39.51 3,048,381 +0.73(+1.88%)
Feb 04, 2013 38.22 38.94 38.12 38.78 4,215,851 +0.52(+1.36%)
Feb 01, 2013 37.01 38.55 36.75 38.26 7,448,088 +0.63(+1.67%)
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%)
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.