FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.70 USD  -0.06 (-0.51%)
Streaming Delayed Price  /  Updated: 8:59 AM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 26.20 27.29 26.20 26.90 15,207,365 +0.00(+0.00%)
Jan 29, 2015 26.90 27.22 26.72 26.90 9,753,924 -0.09(-0.31%)
Jan 28, 2015 26.63 27.50 26.49 26.99 10,187,124 +0.48(+1.79%)
Jan 27, 2015 26.46 26.85 26.21 26.51 11,553,948 -0.13(-0.49%)
Jan 26, 2015 25.07 28.13 24.88 26.64 24,520,511 -1.40(-4.99%)
Jan 23, 2015 28.13 28.20 27.66 28.04 4,806,096 -0.37(-1.30%)
Jan 22, 2015 28.13 28.48 28.02 28.41 3,339,719 +0.37(+1.32%)
Jan 21, 2015 27.42 28.13 27.10 28.04 7,344,131 +0.29(+1.03%)
Jan 20, 2015 27.82 27.90 27.34 27.75 4,245,358 -0.06(-0.22%)
Jan 16, 2015 27.43 27.84 27.28 27.82 3,327,999 +0.42(+1.51%)
Jan 15, 2015 27.92 28.09 27.27 27.40 7,249,839 -0.55(-1.97%)
Jan 14, 2015 28.07 28.15 27.67 27.95 5,915,867 -0.32(-1.13%)
Jan 13, 2015 29.05 29.23 28.05 28.27 4,936,062 -0.64(-2.21%)
Jan 12, 2015 29.18 29.19 28.73 28.91 4,393,434 -0.19(-0.65%)
Jan 09, 2015 29.94 30.00 28.90 29.10 5,583,045 -0.88(-2.94%)
Jan 08, 2015 30.16 30.16 29.80 29.98 3,106,547 +0.07(+0.23%)
Jan 07, 2015 30.04 30.08 29.47 29.91 3,488,664 +0.10(+0.34%)
Jan 06, 2015 30.55 30.69 29.80 29.81 3,938,134 -0.65(-2.13%)
Jan 05, 2015 30.39 30.59 30.11 30.46 3,255,740 -0.01(-0.03%)
Jan 02, 2015 31.16 31.25 30.26 30.47 2,466,831 -0.48(-1.53%)
Dec 31, 2014 30.73 30.95 30.95 30.95 4,228,700 +0.21(+0.70%)
Dec 30, 2014 30.62 30.87 30.47 30.73 2,689,002 -0.04(-0.13%)
Dec 29, 2014 30.59 31.01 30.59 30.77 3,819,397 +0.22(+0.72%)
Dec 26, 2014 30.25 30.58 30.23 30.55 2,185,296 +0.33(+1.09%)
Dec 24, 2014 30.44 30.22 30.22 30.22 1,189,100 -0.16(-0.53%)
Dec 23, 2014 29.51 30.67 29.49 30.38 5,617,197 +0.82(+2.77%)
Dec 22, 2014 29.62 29.86 28.90 29.56 6,830,267 +0.37(+1.27%)
Dec 19, 2014 31.10 31.17 29.09 29.19 22,592,575 -2.00(-6.41%)
Dec 18, 2014 31.03 31.19 30.82 31.19 3,650,878 +0.43(+1.40%)
Dec 17, 2014 30.72 30.87 30.42 30.76 3,102,637 +0.24(+0.79%)
Dec 16, 2014 30.49 30.97 30.46 30.52 7,197,050 -0.06(-0.20%)
Dec 15, 2014 30.81 30.97 30.47 30.58 4,404,715 -0.17(-0.54%)
Dec 12, 2014 30.95 31.38 30.74 30.75 4,079,878 -0.40(-1.30%)
Dec 11, 2014 30.29 31.53 30.26 31.15 6,802,253 +0.89(+2.94%)
Dec 10, 2014 30.83 31.19 30.21 30.26 4,718,088 -0.51(-1.67%)
Dec 09, 2014 30.44 30.85 30.37 30.77 4,074,680 -0.02(-0.08%)
Dec 08, 2014 30.82 30.93 30.54 30.80 3,494,433 -0.08(-0.26%)
Dec 05, 2014 30.64 30.97 30.52 30.88 2,906,305 +0.20(+0.65%)
Dec 04, 2014 30.16 30.71 30.14 30.68 3,432,403 +0.41(+1.35%)
Dec 03, 2014 30.51 30.68 30.04 30.27 5,079,063 -0.31(-1.01%)
Dec 02, 2014 30.64 31.09 30.46 30.58 2,867,220 +0.01(+0.03%)
Dec 01, 2014 31.36 31.46 30.53 30.57 3,512,121 -0.98(-3.11%)
Nov 28, 2014 31.21 31.69 31.05 31.55 1,812,372 +0.67(+2.17%)
Nov 26, 2014 31.24 30.88 30.88 30.88 1,887,600 -0.31(-0.99%)
Nov 25, 2014 31.18 31.36 31.01 31.19 2,404,169 -0.01(-0.03%)
Nov 24, 2014 31.05 31.24 30.86 31.20 2,724,813 -0.25(-0.79%)
Nov 21, 2014 31.91 31.91 31.06 31.45 6,151,781 -0.09(-0.29%)
Nov 20, 2014 31.09 31.89 31.09 31.54 2,750,517 +0.45(+1.45%)
Nov 19, 2014 30.89 31.14 30.80 31.09 2,708,899 +0.20(+0.63%)
Nov 18, 2014 30.93 31.09 30.72 30.89 2,313,102 +0.07(+0.23%)
Nov 17, 2014 31.01 31.06 30.72 30.83 2,106,037 -0.16(-0.53%)
Nov 14, 2014 31.14 31.19 30.77 30.99 2,580,120 -0.18(-0.56%)
Nov 13, 2014 31.42 31.58 31.00 31.17 2,830,774 -0.14(-0.46%)
Nov 12, 2014 30.75 31.36 30.70 31.31 3,142,190 +0.55(+1.80%)
Nov 11, 2014 31.47 31.47 30.65 30.75 3,952,562 -0.75(-2.37%)
Nov 10, 2014 31.69 31.85 31.42 31.50 2,384,060 -0.17(-0.54%)
Nov 07, 2014 31.57 31.85 31.41 31.67 3,481,807 +0.18(+0.57%)
Nov 06, 2014 31.31 31.68 31.26 31.49 3,488,555 +0.19(+0.61%)
Nov 05, 2014 31.35 31.35 31.00 31.30 3,429,692 +0.15(+0.48%)
Nov 04, 2014 31.01 31.26 30.95 31.15 3,436,330 +0.02(+0.06%)
Nov 03, 2014 31.17 31.27 30.88 31.13 6,085,816 +0.06(+0.19%)
Oct 31, 2014 31.22 31.51 31.00 31.07 9,426,549 +0.26(+0.84%)
Oct 30, 2014 30.67 31.06 30.65 30.81 2,693,650 -0.07(-0.23%)
Oct 29, 2014 30.97 31.10 30.73 30.88 2,861,559 -0.07(-0.23%)
Oct 28, 2014 30.83 31.03 30.72 30.95 3,384,261 +0.30(+0.98%)
Oct 27, 2014 30.30 30.83 30.31 30.65 4,392,868 +0.34(+1.12%)
Oct 24, 2014 30.30 30.38 30.04 30.31 3,378,956 +0.07(+0.23%)
Oct 23, 2014 30.20 30.34 30.05 30.24 2,897,103 +0.26(+0.87%)
Oct 22, 2014 29.73 30.14 29.67 29.98 5,986,407 +0.45(+1.52%)
Oct 21, 2014 29.62 29.73 29.30 29.53 6,324,791 +0.07(+0.22%)
Oct 20, 2014 28.86 29.57 28.79 29.46 6,005,013 +0.68(+2.38%)
Oct 17, 2014 29.78 30.00 28.70 28.78 11,196,570 -0.84(-2.84%)
Oct 16, 2014 29.14 30.15 28.67 29.62 11,400,766 -0.92(-3.01%)
Oct 15, 2014 30.10 30.62 29.80 30.54 6,604,016 -0.12(-0.39%)
Oct 14, 2014 30.40 30.82 30.10 30.66 4,866,768 +0.46(+1.52%)
Oct 13, 2014 30.65 30.73 30.11 30.20 3,217,317 -0.53(-1.72%)
Oct 10, 2014 30.68 30.94 30.57 30.73 5,080,253 +0.11(+0.36%)
Oct 09, 2014 31.38 31.57 30.58 30.62 4,710,358 -0.93(-2.95%)
Oct 08, 2014 31.42 31.64 30.98 31.55 4,029,341 +0.10(+0.32%)
Oct 07, 2014 31.74 32.17 31.39 31.45 4,451,914 -0.41(-1.29%)
Oct 06, 2014 31.94 32.00 31.44 31.86 5,251,456 +0.09(+0.27%)
Oct 03, 2014 31.31 32.10 31.22 31.77 6,334,465 +0.66(+2.14%)
Oct 02, 2014 30.65 31.20 30.41 31.11 4,674,035 +0.65(+2.13%)
Oct 01, 2014 30.62 30.62 30.29 30.46 4,974,213 -0.19(-0.62%)
Sep 30, 2014 30.49 30.66 29.96 30.65 7,288,550 +0.17(+0.56%)
Sep 29, 2014 30.28 30.64 30.15 30.48 5,381,830 -0.33(-1.07%)
Sep 26, 2014 31.15 31.34 30.45 30.81 5,933,935 -0.39(-1.25%)
Sep 25, 2014 31.38 31.57 31.14 31.20 5,357,929 -0.47(-1.48%)
Sep 24, 2014 31.94 32.19 31.41 31.67 9,059,479 -0.40(-1.25%)
Sep 23, 2014 32.89 32.90 31.99 32.07 4,779,676 -0.76(-2.31%)
Sep 22, 2014 33.72 33.80 32.79 32.83 4,288,017 -1.04(-3.08%)
Sep 19, 2014 34.22 34.31 33.69 33.88 5,000,936 -0.17(-0.48%)
Sep 18, 2014 34.41 34.41 34.02 34.04 1,768,175 -0.12(-0.35%)
Sep 17, 2014 34.19 34.30 33.96 34.16 2,107,026 +0.08(+0.23%)
Sep 16, 2014 34.13 34.35 34.07 34.08 2,344,465 -0.24(-0.70%)
Sep 15, 2014 34.31 34.35 34.24 34.32 1,327,470 -0.02(-0.06%)
Sep 12, 2014 34.71 34.71 34.29 34.34 2,116,836 -0.25(-0.72%)
Sep 11, 2014 34.26 34.62 34.26 34.59 1,642,484 +0.18(+0.52%)
Sep 10, 2014 34.42 34.49 34.25 34.41 1,282,364 +0.09(+0.26%)
Sep 09, 2014 34.67 34.91 34.28 34.32 2,297,516 -0.52(-1.49%)
Sep 08, 2014 35.08 35.15 34.76 34.84 1,575,627 -0.26(-0.74%)
Sep 05, 2014 34.77 35.15 34.73 35.10 1,743,432 +0.17(+0.49%)
Sep 04, 2014 34.52 34.97 34.51 34.93 1,974,020 +0.42(+1.23%)
Sep 03, 2014 34.74 34.85 34.48 34.51 2,602,469 -0.08(-0.22%)
Sep 02, 2014 34.53 34.78 34.30 34.58 2,899,281 +0.09(+0.26%)
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%)
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.