FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
12.07 USD  +0.33 (+2.81%)
Official Closing Price  /  Updated: 5:46 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 34.60 34.49 34.49 34.49 2,897,200 -0.21(-0.61%)
Aug 28, 2014 34.80 34.83 34.59 34.70 2,073,591 -0.13(-0.39%)
Aug 27, 2014 34.55 34.90 34.55 34.83 2,057,299 +0.17(+0.50%)
Aug 26, 2014 34.90 34.90 34.46 34.66 2,193,003 -0.21(-0.60%)
Aug 25, 2014 34.84 34.98 34.56 34.87 2,198,105 -0.12(-0.34%)
Aug 22, 2014 35.41 35.50 34.96 34.99 2,479,066 -0.29(-0.82%)
Aug 21, 2014 34.90 35.30 34.84 35.28 2,440,232 +0.38(+1.09%)
Aug 20, 2014 35.26 35.34 34.73 34.90 4,185,229 -0.34(-0.96%)
Aug 19, 2014 35.33 35.39 35.10 35.24 3,599,149 -0.07(-0.20%)
Aug 18, 2014 35.22 35.40 35.10 35.31 1,966,331 +0.23(+0.66%)
Aug 15, 2014 35.38 35.50 34.79 35.08 2,579,477 -0.09(-0.26%)
Aug 14, 2014 35.26 35.29 34.85 35.17 3,264,757 +0.04(+0.11%)
Aug 13, 2014 35.29 35.37 35.03 35.13 1,855,299 -0.11(-0.31%)
Aug 12, 2014 35.68 35.98 35.17 35.24 2,786,117 -0.48(-1.34%)
Aug 11, 2014 35.87 35.98 35.67 35.72 1,226,182 -0.06(-0.17%)
Aug 08, 2014 35.19 35.67 35.19 35.78 1,932,791 +0.60(+1.71%)
Aug 07, 2014 35.65 35.76 35.10 35.18 1,621,351 -0.23(-0.65%)
Aug 06, 2014 35.24 35.53 35.16 35.41 2,882,490 +0.12(+0.34%)
Aug 05, 2014 35.34 35.55 35.14 35.29 2,357,896 +0.05(+0.14%)
Aug 04, 2014 35.08 35.31 34.88 35.24 2,357,837 -0.01(-0.03%)
Aug 01, 2014 35.40 35.52 35.05 35.25 1,865,992 -0.17(-0.49%)
Jul 31, 2014 35.57 35.58 35.21 35.42 2,782,543 -0.27(-0.74%)
Jul 30, 2014 35.40 35.84 35.35 35.69 2,103,113 +0.44(+1.25%)
Jul 29, 2014 35.36 35.44 35.09 35.25 1,945,506 -0.17(-0.48%)
Jul 28, 2014 35.24 35.46 35.24 35.42 1,704,062 +0.12(+0.34%)
Jul 25, 2014 35.36 35.58 35.14 35.30 1,568,954 -0.10(-0.28%)
Jul 24, 2014 35.41 35.46 35.26 35.40 2,485,566 +0.12(+0.34%)
Jul 23, 2014 35.53 35.53 35.10 35.28 5,543,929 -0.20(-0.56%)
Jul 22, 2014 36.00 36.10 35.37 35.48 5,284,905 -0.48(-1.33%)
Jul 21, 2014 36.10 36.10 35.40 35.96 5,562,764 -0.24(-0.66%)
Jul 18, 2014 36.31 36.46 35.90 36.20 6,757,599 -0.26(-0.71%)
Jul 17, 2014 37.10 37.20 35.95 36.46 15,119,658 -2.57(-6.58%)
Jul 16, 2014 39.14 39.39 38.94 39.03 4,691,807 +0.09(+0.23%)
Jul 15, 2014 39.67 39.77 38.90 38.94 4,213,095 -0.72(-1.82%)
Jul 14, 2014 39.47 39.79 39.24 39.66 2,538,452 +0.53(+1.35%)
Jul 11, 2014 39.34 39.47 39.10 39.13 2,593,132 -0.12(-0.31%)
Jul 10, 2014 39.38 39.54 39.21 39.25 2,066,936 -0.31(-0.78%)
Jul 09, 2014 39.19 39.66 39.19 39.56 2,615,366 +0.36(+0.92%)
Jul 08, 2014 39.32 39.54 39.08 39.20 1,996,592 -0.21(-0.53%)
Jul 07, 2014 39.78 40.00 39.35 39.41 1,939,423 -0.38(-0.96%)
Jul 03, 2014 39.62 39.79 39.79 39.79 1,491,300 +0.54(+1.38%)
Jul 02, 2014 39.57 39.63 39.18 39.25 1,675,243 -0.20(-0.51%)
Jul 01, 2014 38.97 39.67 38.92 39.45 1,689,098 +0.48(+1.23%)
Jun 30, 2014 39.55 39.55 38.85 38.97 1,745,813 -0.36(-0.92%)
Jun 27, 2014 39.23 39.47 39.11 39.33 4,773,544 +0.11(+0.28%)
Jun 26, 2014 39.05 39.22 38.58 39.22 1,208,492 +0.15(+0.38%)
Jun 25, 2014 39.19 39.35 39.01 39.07 1,100,419 -0.11(-0.28%)
Jun 24, 2014 39.42 39.49 39.13 39.18 1,172,365 -0.25(-0.63%)
Jun 23, 2014 39.25 39.55 39.08 39.43 1,638,157 +0.18(+0.46%)
Jun 20, 2014 39.10 39.27 38.79 39.25 2,580,932 +0.31(+0.80%)
Jun 19, 2014 39.27 39.40 38.83 38.94 1,443,283 -0.27(-0.69%)
Jun 18, 2014 38.73 39.35 38.55 39.21 1,760,320 +0.56(+1.45%)
Jun 17, 2014 38.60 38.71 38.35 38.65 2,391,305 +0.06(+0.16%)
Jun 16, 2014 38.39 38.80 38.32 38.59 2,561,215 +0.12(+0.31%)
Jun 13, 2014 38.67 38.82 38.33 38.47 2,100,241 -0.05(-0.13%)
Jun 12, 2014 38.83 38.90 38.49 38.52 2,786,851 -0.35(-0.90%)
Jun 11, 2014 38.81 38.99 38.73 38.87 1,851,675 -0.05(-0.13%)
Jun 10, 2014 39.04 39.17 38.87 38.92 2,092,040 +0.11(+0.28%)
Jun 06, 2014 39.29 39.29 38.74 38.81 2,234,975 -0.29(-0.74%)
Jun 05, 2014 38.91 39.10 38.65 39.10 1,193,933 +0.23(+0.59%)
Jun 04, 2014 38.31 38.91 38.28 38.87 1,311,798 +0.42(+1.09%)
Jun 03, 2014 38.32 38.77 38.30 38.45 2,279,073 -0.19(-0.49%)
Jun 02, 2014 38.87 38.91 38.62 38.64 1,311,740 -0.19(-0.49%)
May 30, 2014 38.77 38.90 38.61 38.83 1,683,793 +0.03(+0.08%)
May 29, 2014 38.66 38.85 38.40 38.80 1,651,183 +0.33(+0.86%)
May 28, 2014 38.74 38.74 38.37 38.47 1,668,441 -0.22(-0.57%)
May 27, 2014 38.73 38.79 38.49 38.69 1,462,785 +0.13(+0.34%)
May 23, 2014 38.77 38.56 38.56 38.56 1,235,000 -0.12(-0.32%)
May 22, 2014 38.37 38.69 38.15 38.69 847,531 +0.30(+0.77%)
May 21, 2014 38.14 38.44 38.07 38.39 1,293,653 -0.14(-0.36%)
May 20, 2014 38.78 38.90 38.33 38.53 1,982,060 -0.19(-0.49%)
May 19, 2014 38.83 39.01 38.71 38.72 1,772,906 -0.19(-0.49%)
May 16, 2014 38.74 39.03 38.61 38.91 1,966,081 +0.11(+0.28%)
May 15, 2014 39.16 39.25 38.50 38.80 3,063,861 -0.47(-1.20%)
May 14, 2014 39.58 39.76 39.24 39.27 2,328,596 -0.47(-1.18%)
May 13, 2014 39.77 39.80 39.51 39.74 1,505,687 +0.06(+0.15%)
May 12, 2014 39.54 39.78 39.42 39.68 1,860,170 +0.25(+0.63%)
May 09, 2014 39.21 39.49 39.05 39.43 1,547,607 +0.13(+0.33%)
May 08, 2014 39.38 39.79 39.11 39.30 1,986,319 -0.11(-0.28%)
May 07, 2014 38.04 39.51 38.04 39.41 3,169,378 +0.24(+0.61%)
May 06, 2014 39.15 39.50 39.11 39.17 4,784,076 -0.17(-0.43%)
May 05, 2014 39.46 39.55 39.06 39.34 2,581,122 -0.22(-0.56%)
May 02, 2014 39.63 39.80 39.40 39.56 2,123,095 +0.17(+0.43%)
May 01, 2014 39.55 39.69 39.28 39.39 2,941,897 +0.17(+0.45%)
Apr 30, 2014 38.20 39.31 38.20 39.22 3,236,271 +0.62(+1.59%)
Apr 29, 2014 38.64 38.77 38.51 38.60 2,402,370 +0.19(+0.49%)
Apr 28, 2014 38.03 38.61 38.02 38.41 5,852,350 +0.42(+1.11%)
Apr 25, 2014 37.66 38.03 37.49 37.99 3,525,696 +0.31(+0.82%)
Apr 24, 2014 37.85 38.14 37.62 37.68 2,990,837 +0.12(+0.32%)
Apr 23, 2014 37.89 37.89 37.41 37.56 3,246,158 -0.16(-0.42%)
Apr 22, 2014 38.00 38.23 37.60 37.72 3,039,003 -0.26(-0.68%)
Apr 21, 2014 37.65 38.11 37.52 37.98 4,477,534 +0.51(+1.36%)
Apr 17, 2014 37.39 37.47 37.47 37.47 9,887,900 -0.41(-1.08%)
Apr 16, 2014 38.98 38.98 37.80 37.88 7,281,628 -0.58(-1.51%)
Apr 15, 2014 38.00 38.53 38.00 38.46 3,487,663 +0.32(+0.84%)
Apr 14, 2014 38.67 38.67 37.83 38.14 3,555,773 +0.32(+0.85%)
Apr 11, 2014 37.75 38.00 37.55 37.82 4,125,077 -0.16(-0.42%)
Apr 10, 2014 38.49 38.59 37.77 37.98 3,948,770 -0.49(-1.27%)
Apr 09, 2014 38.60 38.82 38.34 38.47 2,176,983 -0.10(-0.26%)
Apr 08, 2014 38.39 38.89 38.15 38.57 2,764,136 +0.31(+0.81%)
Apr 07, 2014 39.00 39.00 38.07 38.26 6,660,802 -1.15(-2.92%)
Apr 04, 2014 40.19 40.20 39.18 39.41 3,376,030 -0.49(-1.23%)
Apr 03, 2014 40.79 40.79 39.67 39.90 3,126,233 -0.42(-1.04%)
Apr 02, 2014 40.29 40.42 40.07 40.32 3,783,671 +0.11(+0.27%)
Apr 01, 2014 40.12 40.38 40.01 40.21 4,550,129 +0.10(+0.25%)
Mar 31, 2014 40.03 40.12 39.73 40.11 4,730,691 +0.16(+0.40%)
Mar 28, 2014 39.65 40.15 39.41 39.95 3,999,918 +0.52(+1.32%)
Mar 27, 2014 39.25 39.51 39.08 39.43 4,191,960 +0.27(+0.69%)
Mar 26, 2014 38.91 39.56 38.91 39.16 6,344,178 +0.41(+1.06%)
Mar 25, 2014 38.94 38.96 38.41 38.75 3,607,878 -0.09(-0.23%)
Mar 24, 2014 38.66 38.95 38.44 38.84 3,811,434 +0.15(+0.39%)
Mar 21, 2014 38.94 38.99 38.43 38.69 5,034,876 +0.09(+0.23%)
Mar 20, 2014 38.01 38.66 37.99 38.60 3,090,559 +0.40(+1.05%)
Mar 19, 2014 38.18 38.43 38.04 38.20 3,197,017 +0.01(+0.03%)
Mar 18, 2014 37.53 38.38 37.51 38.19 3,491,839 +0.53(+1.41%)
Mar 17, 2014 37.88 37.90 37.46 37.66 2,406,792 +0.38(+1.02%)
Mar 14, 2014 37.13 37.59 37.04 37.28 3,005,871 +0.21(+0.57%)
Mar 13, 2014 37.58 37.63 36.87 37.07 3,021,997 -0.26(-0.70%)
Mar 12, 2014 37.16 37.47 37.08 37.33 2,083,325 -0.06(-0.16%)
Mar 11, 2014 37.76 37.82 37.36 37.39 2,047,628 -0.26(-0.69%)
Mar 10, 2014 37.89 37.89 37.50 37.65 2,563,224 -0.13(-0.34%)
Mar 07, 2014 38.18 38.34 37.53 37.78 3,901,092 -0.19(-0.50%)
Mar 06, 2014 37.75 38.08 37.51 37.97 5,986,474 +0.51(+1.36%)
Mar 05, 2014 37.37 37.58 37.07 37.46 2,951,852 -0.01(-0.03%)
Mar 04, 2014 37.16 37.59 37.10 37.47 3,679,450 +0.57(+1.54%)
Mar 03, 2014 37.46 37.50 36.84 36.90 3,459,359 -0.41(-1.10%)
Feb 28, 2014 37.22 37.52 36.88 37.31 5,193,630 +0.16(+0.43%)
Feb 27, 2014 36.94 37.16 36.75 37.15 5,001,490 +0.22(+0.60%)
Feb 26, 2014 36.43 37.15 36.29 36.93 5,719,284 +0.55(+1.51%)
Feb 25, 2014 36.05 36.40 35.98 36.38 4,231,239 +0.42(+1.17%)
Feb 24, 2014 35.75 36.26 35.55 35.96 3,476,489 +0.41(+1.15%)
Feb 21, 2014 35.60 35.77 35.31 35.55 4,595,950 +0.00(+0.00%)
Feb 20, 2014 35.27 35.63 35.18 35.55 4,616,683 +0.31(+0.88%)
Feb 19, 2014 35.50 35.59 34.98 35.24 9,270,367 -0.23(-0.65%)
Feb 18, 2014 36.65 36.65 35.47 35.47 8,183,020 -1.18(-3.22%)
Feb 14, 2014 36.62 36.65 36.65 36.65 4,544,800 -0.41(-1.11%)
Feb 13, 2014 36.62 37.12 36.62 37.06 4,114,047 +0.27(+0.73%)
Feb 12, 2014 37.27 37.47 36.72 36.79 3,223,991 -0.32(-0.86%)
Feb 11, 2014 36.71 37.39 36.60 37.11 3,972,537 +0.33(+0.90%)
Feb 10, 2014 37.18 37.35 36.46 36.78 4,065,871 -0.16(-0.43%)
Feb 07, 2014 36.93 36.99 36.52 36.94 2,798,354 +0.21(+0.57%)
Feb 06, 2014 36.67 36.91 36.34 36.73 4,402,248 +0.27(+0.74%)
Feb 05, 2014 36.64 36.98 36.38 36.46 6,473,944 -0.29(-0.79%)
Feb 04, 2014 36.39 37.06 36.26 36.75 7,071,462 +0.70(+1.94%)
Feb 03, 2014 37.41 37.41 35.85 36.05 11,232,434 -1.79(-4.73%)
Jan 31, 2014 38.50 39.45 37.19 37.84 20,175,689 -5.17(-12.02%)
Jan 30, 2014 42.71 43.29 42.41 43.01 3,485,363 +0.65(+1.53%)
Jan 29, 2014 42.22 42.99 42.13 42.36 4,235,949 -0.63(-1.47%)
Jan 28, 2014 43.15 43.42 42.95 42.99 2,821,425 -0.05(-0.12%)
Jan 27, 2014 43.04 43.43 42.80 43.04 3,667,629 +0.04(+0.09%)
Jan 24, 2014 42.64 43.37 42.56 43.00 4,052,658 +0.04(+0.09%)
Jan 23, 2014 43.45 43.65 42.53 42.96 4,681,207 -0.75(-1.72%)
Jan 22, 2014 43.40 43.77 43.34 43.71 3,993,131 +0.31(+0.71%)
Jan 21, 2014 44.23 44.38 43.36 43.40 3,417,880 -0.60(-1.36%)
Jan 17, 2014 44.26 44.00 44.00 44.00 2,497,600 -0.35(-0.79%)
Jan 16, 2014 44.24 44.42 43.91 44.35 2,693,664 +0.10(+0.23%)
Jan 15, 2014 44.40 44.41 44.24 44.25 2,949,697 -0.15(-0.34%)
Jan 14, 2014 44.66 44.80 44.39 44.40 3,169,982 -0.26(-0.58%)
Jan 13, 2014 45.05 45.40 44.56 44.66 3,170,643 -0.60(-1.33%)
Jan 10, 2014 45.46 46.10 45.05 45.26 2,494,390 -0.23(-0.51%)
Jan 09, 2014 45.86 46.10 45.45 45.49 3,631,299 -0.20(-0.44%)
Jan 08, 2014 46.09 46.09 45.40 45.69 3,655,768 -0.35(-0.76%)
Jan 07, 2014 45.65 46.31 45.26 46.04 4,118,018 -0.58(-1.24%)
Jan 06, 2014 46.79 47.07 46.51 46.62 3,567,978 -0.25(-0.53%)
Jan 03, 2014 47.37 47.50 46.66 46.87 3,743,516 -0.52(-1.10%)
Jan 02, 2014 47.57 47.72 46.94 47.39 2,334,682 -0.19(-0.40%)
Dec 31, 2013 47.78 47.58 47.58 47.58 1,894,200 -0.24(-0.50%)
Dec 30, 2013 46.96 47.94 46.88 47.82 3,036,156 +0.83(+1.77%)
Dec 27, 2013 46.54 47.01 46.17 46.99 1,984,468 +0.66(+1.42%)
Dec 26, 2013 45.93 46.47 45.73 46.33 1,543,380 +0.54(+1.18%)
Dec 24, 2013 45.84 45.97 45.63 45.79 1,205,359 -0.18(-0.39%)
Dec 23, 2013 45.97 46.07 45.48 45.97 1,469,763 +0.45(+0.99%)
Dec 20, 2013 45.23 45.53 45.05 45.52 4,073,328 +0.45(+1.00%)
Dec 19, 2013 45.11 45.35 44.85 45.07 1,731,271 -0.11(-0.24%)
Dec 18, 2013 44.74 45.24 44.24 45.18 2,396,235 +0.48(+1.07%)
Dec 17, 2013 45.23 45.23 44.56 44.70 2,561,982 -0.43(-0.95%)
Dec 16, 2013 45.62 45.66 45.06 45.13 1,781,102 -0.24(-0.53%)
Dec 13, 2013 45.68 45.77 45.12 45.37 1,439,192 +0.06(+0.13%)
Dec 12, 2013 45.41 45.66 45.25 45.31 1,900,030 -0.12(-0.26%)
Dec 11, 2013 46.15 46.25 45.29 45.43 1,656,806 -0.83(-1.79%)
Dec 10, 2013 46.21 46.44 46.04 46.26 1,334,315 +0.10(+0.23%)
Dec 09, 2013 46.20 46.48 46.03 46.15 1,303,047 -0.10(-0.23%)
Dec 06, 2013 46.39 46.54 46.05 46.26 0 +0.47(+1.03%)
Dec 05, 2013 45.50 46.11 45.47 45.79 0 +0.22(+0.48%)
Dec 04, 2013 45.49 45.85 45.12 45.57 2,823,001 -0.26(-0.57%)
Dec 03, 2013 45.68 45.99 45.56 45.83 0 +0.03(+0.07%)
Dec 02, 2013 46.11 46.32 45.76 45.80 2,103,816 -0.47(-1.02%)
Nov 29, 2013 46.37 46.50 46.20 46.27 0 -0.02(-0.04%)
Nov 27, 2013 46.15 46.46 45.95 46.29 0 +0.36(+0.78%)
Nov 26, 2013 45.72 46.05 45.53 45.93 2,654,332 +0.39(+0.86%)
Nov 25, 2013 45.50 45.60 45.34 45.54 2,586,180 -0.17(-0.37%)
Nov 22, 2013 45.86 45.89 45.53 45.71 0 -0.10(-0.22%)
Nov 21, 2013 45.61 45.97 45.58 45.81 1,954,663 +0.18(+0.39%)
Nov 20, 2013 45.83 45.92 45.44 45.63 0 -0.18(-0.39%)
Nov 19, 2013 45.85 46.00 45.71 45.81 0 -0.24(-0.52%)
Nov 18, 2013 46.22 46.32 45.89 46.05 0 -0.13(-0.28%)
Nov 15, 2013 45.82 46.18 45.37 46.18 0 +0.34(+0.74%)
Nov 14, 2013 45.68 45.94 45.42 45.84 1,632,925 +0.29(+0.64%)
Nov 13, 2013 44.44 45.59 44.35 45.55 1,907,849 +1.04(+2.34%)
Nov 12, 2013 44.32 44.58 44.18 44.51 1,681,874 +0.17(+0.38%)
Nov 11, 2013 44.03 44.47 43.89 44.34 1,503,079 +0.17(+0.38%)
Nov 08, 2013 44.39 44.49 43.79 44.17 0 -0.03(-0.07%)
Nov 07, 2013 45.14 45.22 44.11 44.20 1,750,862 -0.70(-1.56%)
Nov 06, 2013 45.10 45.16 44.72 44.90 2,183,280 -0.14(-0.31%)
Nov 05, 2013 44.98 45.43 44.82 45.04 2,518,712 -0.50(-1.10%)
Nov 04, 2013 45.01 45.84 45.01 45.54 3,638,510 +0.73(+1.63%)
Nov 01, 2013 44.65 44.97 44.29 44.81 0 +0.43(+0.97%)
Oct 31, 2013 44.15 44.66 44.15 44.38 2,197,485 -0.28(-0.63%)
Oct 30, 2013 45.09 45.18 44.50 44.66 1,975,371 -0.25(-0.56%)
Oct 29, 2013 44.37 44.93 44.17 44.91 2,682,675 +0.79(+1.80%)
Oct 28, 2013 43.94 44.39 43.90 44.12 2,635,973 +0.07(+0.15%)
Oct 25, 2013 44.02 44.09 43.55 44.05 0 +0.14(+0.32%)
Oct 24, 2013 43.47 44.07 43.13 43.91 3,119,692 +0.75(+1.74%)
Oct 23, 2013 42.98 43.30 42.89 43.16 2,699,897 +0.16(+0.37%)
Oct 22, 2013 43.01 43.10 42.66 43.00 4,552,831 +0.28(+0.66%)
Oct 21, 2013 42.87 43.15 42.43 42.72 3,782,920 +0.03(+0.07%)
Oct 18, 2013 42.75 43.00 42.62 42.69 4,138,082 +0.28(+0.66%)
Oct 17, 2013 41.91 42.55 41.73 42.41 3,961,949 +0.44(+1.05%)
Oct 16, 2013 43.50 43.74 41.78 41.97 7,420,028 +0.42(+1.01%)
Oct 15, 2013 41.59 41.99 41.45 41.55 2,509,958 -0.39(-0.93%)
Oct 14, 2013 41.58 42.01 41.42 41.94 1,643,999 +0.19(+0.46%)
Oct 11, 2013 41.01 41.85 41.01 41.75 0 +0.53(+1.29%)
Oct 10, 2013 41.22 41.61 41.14 41.22 3,446,581 +0.46(+1.13%)
Oct 09, 2013 40.75 41.05 40.39 40.76 3,530,795 +0.37(+0.92%)
Oct 08, 2013 41.00 41.08 40.00 40.39 6,014,830 -0.76(-1.85%)
Oct 07, 2013 41.81 42.22 41.13 41.15 2,793,734 -1.40(-3.29%)
Oct 04, 2013 42.24 42.70 42.08 42.55 1,293,082 +0.37(+0.88%)
Oct 03, 2013 42.26 42.54 41.91 42.18 1,582,237 -0.23(-0.54%)
Oct 02, 2013 42.10 42.53 41.99 42.41 0 +0.10(+0.24%)
Oct 01, 2013 41.80 42.50 41.69 42.31 1,594,484 +0.43(+1.03%)
Sep 30, 2013 41.71 41.97 41.51 41.88 2,014,983 -0.21(-0.50%)
Sep 27, 2013 41.88 42.46 41.76 42.09 0 -0.07(-0.17%)
Sep 26, 2013 42.31 42.31 41.87 42.16 1,702,330 +0.03(+0.07%)
Sep 25, 2013 42.71 42.74 42.06 42.13 1,895,646 -0.62(-1.45%)
Sep 24, 2013 42.65 42.97 42.65 42.75 1,449,940 +0.08(+0.19%)
Sep 23, 2013 43.00 43.14 42.35 42.67 2,305,219 -0.37(-0.86%)
Sep 20, 2013 43.50 43.90 43.03 43.04 0 -0.37(-0.85%)
Sep 19, 2013 42.78 43.49 42.71 43.41 2,064,714 +0.72(+1.69%)
Sep 18, 2013 42.22 42.78 41.97 42.69 1,578,898 +0.57(+1.35%)
Sep 17, 2013 41.90 42.36 41.86 42.12 1,685,061 +0.19(+0.45%)
Sep 16, 2013 42.44 42.44 41.84 41.93 1,688,001 -0.10(-0.24%)
Sep 13, 2013 41.59 42.08 41.50 42.03 0 +0.50(+1.20%)
Sep 12, 2013 41.69 41.85 41.32 41.53 1,908,783 -0.33(-0.79%)
Sep 11, 2013 42.00 42.14 41.69 41.86 1,646,483 -0.24(-0.57%)
Sep 10, 2013 42.01 42.42 41.90 42.10 1,504,055 +0.20(+0.48%)
Sep 09, 2013 41.28 41.90 41.27 41.90 1,672,314 +0.67(+1.63%)
Sep 06, 2013 41.38 41.53 40.49 41.23 0 +0.12(+0.29%)
Sep 05, 2013 41.17 41.23 40.88 41.11 1,358,469 -0.02(-0.05%)
Sep 04, 2013 40.45 41.42 40.40 41.13 2,123,209 +0.31(+0.76%)
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.