FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
12.78 USD  +0.54 (+4.41%)
Official Closing Price  /  Updated: 7:54 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2011 27.31 27.49 26.58 26.87 4,701,393 -0.39(-1.43%)
Aug 30, 2011 26.34 27.47 26.26 27.26 7,184,706 +0.89(+3.38%)
Aug 29, 2011 25.45 26.43 25.45 26.37 4,395,564 +0.85(+3.33%)
Aug 26, 2011 24.85 25.75 24.60 25.52 4,419,817 +0.50(+2.00%)
Aug 25, 2011 25.54 25.63 24.92 25.02 3,381,879 -0.43(-1.69%)
Aug 24, 2011 24.95 25.50 24.86 25.45 3,422,278 +0.45(+1.80%)
Aug 23, 2011 24.25 25.00 24.01 25.00 3,645,330 +0.95(+3.95%)
Aug 22, 2011 24.18 24.34 23.87 24.05 3,583,841 +0.37(+1.56%)
Aug 19, 2011 23.50 24.25 23.50 23.68 2,941,450 -0.14(-0.59%)
Aug 18, 2011 24.32 24.39 23.60 23.82 4,373,190 -0.96(-3.87%)
Aug 17, 2011 25.04 25.30 24.56 24.78 2,304,956 -0.14(-0.56%)
Aug 16, 2011 24.64 25.10 24.52 24.92 3,011,040 +0.11(+0.44%)
Aug 15, 2011 24.52 24.84 24.26 24.81 3,510,377 +0.39(+1.60%)
Aug 12, 2011 24.02 24.60 23.90 24.42 3,055,195 +0.34(+1.41%)
Aug 11, 2011 23.17 24.36 23.11 24.08 5,260,084 +1.04(+4.51%)
Aug 10, 2011 23.81 24.00 23.04 23.04 7,795,174 -1.17(-4.83%)
Aug 09, 2011 23.70 24.21 22.70 24.21 8,731,294 +1.27(+5.54%)
Aug 08, 2011 23.96 24.35 22.89 22.94 7,810,875 -1.56(-6.37%)
Aug 05, 2011 24.81 25.10 23.77 24.50 7,891,554 -0.12(-0.49%)
Aug 04, 2011 25.36 25.71 24.62 24.62 7,333,448 -1.11(-4.31%)
Aug 03, 2011 25.51 25.75 25.09 25.73 3,474,748 +0.25(+0.98%)
Aug 02, 2011 26.13 26.19 25.48 25.48 3,933,604 -0.89(-3.39%)
Aug 01, 2011 26.79 26.85 26.05 26.38 3,939,644 -0.29(-1.07%)
Jul 29, 2011 26.45 26.76 26.14 26.66 4,084,471 +0.04(+0.15%)
Jul 28, 2011 26.79 27.12 26.59 26.62 2,469,816 -0.10(-0.37%)
Jul 27, 2011 27.16 27.30 26.66 26.72 3,897,676 -0.35(-1.29%)
Jul 26, 2011 27.17 27.26 26.90 27.07 3,276,578 -0.04(-0.15%)
Jul 25, 2011 26.98 27.19 26.80 27.11 3,647,853 +0.10(+0.37%)
Jul 22, 2011 26.98 27.09 26.75 27.01 2,736,795 +0.18(+0.69%)
Jul 21, 2011 26.82 27.00 26.70 26.83 3,456,738 +0.14(+0.51%)
Jul 20, 2011 26.99 27.14 26.48 26.69 3,892,558 -0.33(-1.22%)
Jul 19, 2011 27.06 27.23 26.77 27.02 3,705,744 +0.15(+0.56%)
Jul 18, 2011 27.28 27.49 26.63 26.87 5,466,417 -0.42(-1.54%)
Jul 15, 2011 28.10 28.49 27.06 27.29 8,728,604 +0.50(+1.87%)
Jul 14, 2011 27.05 27.12 26.59 26.79 4,258,687 -0.24(-0.89%)
Jul 13, 2011 27.47 27.50 26.94 27.03 3,174,695 -0.25(-0.92%)
Jul 12, 2011 27.28 27.40 26.98 27.28 4,832,751 +0.15(+0.55%)
Jul 11, 2011 27.29 27.38 26.99 27.13 3,833,691 -0.52(-1.88%)
Jul 08, 2011 27.75 27.94 27.51 27.65 3,217,205 -0.35(-1.25%)
Jul 07, 2011 27.92 28.15 27.59 28.00 5,392,296 +0.37(+1.34%)
Jul 06, 2011 27.98 28.17 27.59 27.63 3,560,321 -0.28(-1.00%)
Jul 05, 2011 28.04 28.10 27.75 27.91 3,049,249 -0.08(-0.29%)
Jul 01, 2011 27.55 28.00 27.49 27.99 2,224,752 +0.50(+1.82%)
Jun 30, 2011 27.45 27.50 27.27 27.49 2,860,199 +0.21(+0.77%)
Jun 29, 2011 27.48 27.61 27.18 27.28 2,877,740 -0.06(-0.22%)
Jun 28, 2011 26.92 27.37 26.84 27.34 2,239,195 +0.46(+1.71%)
Jun 27, 2011 26.76 27.00 26.54 26.88 2,135,621 +0.13(+0.49%)
Jun 24, 2011 26.99 26.99 26.42 26.75 5,911,967 -0.18(-0.67%)
Jun 23, 2011 26.67 26.99 26.57 26.93 3,917,535 +0.03(+0.11%)
Jun 22, 2011 27.15 27.25 26.89 26.90 3,385,938 -0.27(-0.99%)
Jun 21, 2011 26.99 27.20 26.73 27.17 4,391,479 +0.35(+1.30%)
Jun 20, 2011 26.70 26.85 26.19 26.82 6,811,873 +0.70(+2.68%)
Jun 17, 2011 26.07 26.33 25.94 26.12 4,407,316 +0.33(+1.28%)
Jun 16, 2011 25.64 26.01 25.59 25.79 2,638,889 +0.16(+0.62%)
Jun 15, 2011 25.53 25.99 25.49 25.63 3,564,535 -0.14(-0.54%)
Jun 14, 2011 25.79 25.94 25.62 25.77 2,852,546 +0.18(+0.70%)
Jun 13, 2011 25.39 25.69 25.38 25.59 2,606,587 +0.22(+0.87%)
Jun 10, 2011 25.47 25.51 25.28 25.37 3,271,489 -0.15(-0.59%)
Jun 09, 2011 25.27 25.55 25.21 25.52 2,612,297 +0.29(+1.15%)
Jun 08, 2011 25.60 25.60 25.17 25.23 3,208,763 -0.44(-1.71%)
Jun 07, 2011 25.83 25.92 25.65 25.67 2,868,056 -0.06(-0.23%)
Jun 06, 2011 25.60 25.78 25.44 25.73 2,686,015 +0.04(+0.16%)
Jun 03, 2011 25.83 26.00 25.60 25.69 3,425,821 -0.65(-2.47%)
May 24, 2011 26.42 26.47 26.09 26.34 2,828,510 +0.02(+0.08%)
May 23, 2011 26.28 26.48 26.14 26.32 2,509,414 -0.37(-1.39%)
May 20, 2011 26.97 26.97 26.55 26.69 2,026,615 -0.29(-1.07%)
May 19, 2011 26.95 27.05 26.71 26.98 3,122,631 +0.16(+0.60%)
May 18, 2011 26.73 26.87 26.53 26.82 2,777,282 +0.10(+0.37%)
May 17, 2011 26.42 26.78 26.29 26.72 4,266,986 +0.27(+1.02%)
May 16, 2011 26.43 26.55 26.27 26.45 2,811,318 -0.10(-0.38%)
May 13, 2011 26.83 26.83 26.44 26.55 2,101,864 -0.23(-0.86%)
May 12, 2011 26.34 26.90 26.34 26.78 2,607,314 +0.33(+1.25%)
May 11, 2011 26.94 26.99 26.36 26.45 2,604,951 -0.42(-1.56%)
May 10, 2011 26.87 26.92 26.73 26.87 2,046,080 +0.12(+0.45%)
May 09, 2011 26.76 26.85 26.56 26.75 3,712,982 +0.10(+0.38%)
May 06, 2011 26.75 26.95 26.47 26.65 4,336,680 +0.01(+0.04%)
May 05, 2011 26.65 26.80 26.43 26.64 4,029,399 -0.11(-0.41%)
May 04, 2011 26.49 26.76 26.35 26.75 8,446,757 +0.39(+1.48%)
May 03, 2011 26.58 26.82 26.31 26.36 3,519,143 -0.34(-1.27%)
May 02, 2011 26.69 26.92 26.54 26.70 3,897,991 -0.02(-0.07%)
Apr 29, 2011 27.09 27.09 26.70 26.72 5,937,621 -0.34(-1.26%)
Apr 28, 2011 27.00 27.14 26.74 27.06 3,218,463 +0.12(+0.45%)
Apr 27, 2011 26.83 26.99 26.66 26.94 3,363,491 +0.20(+0.75%)
Apr 26, 2011 26.79 26.82 26.52 26.74 4,192,236 +0.15(+0.56%)
Apr 25, 2011 26.78 26.81 26.44 26.59 2,260,733 -0.08(-0.30%)
Apr 21, 2011 26.90 26.96 26.17 26.67 5,414,538 -0.26(-0.97%)
Apr 20, 2011 26.75 27.00 26.64 26.93 5,883,551 +0.39(+1.47%)
Apr 19, 2011 26.75 26.75 26.28 26.54 4,306,165 +0.30(+1.14%)
Apr 18, 2011 26.47 26.50 25.96 26.24 4,725,213 -0.56(-2.09%)
Apr 15, 2011 26.51 27.73 26.48 26.80 12,554,423 +1.06(+4.12%)
Apr 14, 2011 25.20 25.74 25.19 25.74 5,443,100 +0.31(+1.22%)
Apr 13, 2011 25.42 25.47 25.16 25.43 4,125,142 +0.11(+0.43%)
Apr 12, 2011 25.66 26.03 25.20 25.32 5,929,010 -0.46(-1.78%)
Apr 11, 2011 25.48 25.90 25.41 25.78 4,198,066 +0.41(+1.62%)
Apr 08, 2011 25.75 25.80 25.26 25.37 3,372,807 -0.27(-1.05%)
Apr 07, 2011 25.48 25.81 25.37 25.64 3,474,213 +0.07(+0.27%)
Apr 06, 2011 25.59 25.84 25.36 25.57 4,309,432 +0.12(+0.47%)
Apr 05, 2011 25.26 25.50 25.19 25.45 3,565,377 +0.11(+0.43%)
Apr 04, 2011 25.38 25.42 25.19 25.34 2,053,631 +0.08(+0.32%)
Apr 01, 2011 25.05 25.47 25.02 25.26 3,418,811 +0.33(+1.32%)
Mar 31, 2011 25.00 25.08 24.87 24.93 3,227,847 -0.05(-0.20%)
Mar 30, 2011 24.98 25.10 24.89 24.98 3,539,986 -0.02(-0.08%)
Mar 29, 2011 25.01 25.10 24.80 25.00 3,075,213 -0.03(-0.12%)
Mar 28, 2011 25.29 25.41 25.02 25.03 2,337,202 -0.17(-0.66%)
Mar 25, 2011 25.35 25.54 25.14 25.20 2,602,347 -0.06(-0.25%)
Mar 24, 2011 24.92 25.31 24.60 25.26 3,132,789 +0.39(+1.57%)
Mar 23, 2011 24.58 24.95 24.38 24.87 3,028,462 +0.29(+1.18%)
Mar 22, 2011 24.84 24.89 24.55 24.58 4,138,336 -0.22(-0.88%)
Mar 21, 2011 24.95 25.19 24.75 24.80 4,567,196 +0.16(+0.64%)
Mar 18, 2011 24.67 24.78 24.40 24.64 6,149,133 +0.12(+0.49%)
Mar 17, 2011 24.82 24.86 24.45 24.52 3,420,140 +0.09(+0.37%)
Mar 16, 2011 24.61 24.68 24.18 24.43 4,653,393 -0.38(-1.53%)
Mar 15, 2011 24.43 24.93 24.40 24.81 3,217,154 -0.20(-0.80%)
Mar 14, 2011 24.87 25.22 24.67 25.01 3,143,018 -0.06(-0.24%)
Mar 11, 2011 25.03 25.19 24.87 25.07 2,641,228 +0.00(+0.00%)
Mar 10, 2011 25.28 25.35 24.98 25.07 3,847,655 -0.49(-1.92%)
Mar 09, 2011 25.56 25.74 25.25 25.56 3,079,401 -0.02(-0.08%)
Mar 08, 2011 25.18 25.69 25.03 25.58 2,723,847 +0.21(+0.83%)
Mar 07, 2011 25.69 25.79 25.11 25.37 3,127,022 -0.15(-0.59%)
Mar 04, 2011 25.55 25.61 25.23 25.52 3,223,864 -0.06(-0.23%)
Mar 03, 2011 25.24 25.68 25.24 25.58 3,182,499 +0.50(+1.99%)
Mar 02, 2011 24.89 25.16 24.74 25.08 3,187,912 +0.23(+0.93%)
Mar 01, 2011 25.05 25.33 24.83 24.85 4,380,912 -0.21(-0.84%)
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%)
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.