FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.92 USD  -0.15 (-1.24%)
Official Closing Price  /  Updated: 4:41 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2016 30.99 31.29 30.56 31.29 3,457,295 +0.29(+0.94%)
Jun 29, 2016 30.00 31.18 30.00 31.00 3,643,212 +1.15(+3.85%)
Jun 28, 2016 29.07 29.96 28.97 29.85 3,546,875 +0.96(+3.32%)
Jun 27, 2016 29.51 29.79 28.78 28.89 5,069,892 -0.87(-2.92%)
Jun 24, 2016 31.29 31.63 29.67 29.76 13,933,783 -2.62(-8.09%)
Jun 23, 2016 32.40 32.50 31.95 32.38 2,026,143 +0.25(+0.78%)
Jun 22, 2016 32.18 32.40 32.04 32.13 2,175,008 +0.00(+0.00%)
Jun 21, 2016 32.36 32.57 32.11 32.13 3,084,715 -0.29(-0.89%)
Jun 20, 2016 32.07 32.91 32.05 32.42 3,542,515 +0.67(+2.11%)
Jun 17, 2016 31.88 32.01 31.50 31.75 2,945,798 -0.12(-0.38%)
Jun 16, 2016 31.36 31.89 30.98 31.87 2,203,363 +0.31(+0.98%)
Jun 15, 2016 31.31 31.87 31.26 31.56 2,657,164 +0.46(+1.48%)
Jun 14, 2016 30.85 31.17 30.80 31.10 2,267,453 +0.15(+0.48%)
Jun 13, 2016 30.98 31.38 30.93 30.95 3,189,327 -0.13(-0.42%)
Jun 10, 2016 31.75 31.90 30.98 31.08 2,944,518 -0.91(-2.84%)
Jun 09, 2016 31.76 32.14 31.54 31.99 2,402,697 +0.15(+0.47%)
Jun 08, 2016 32.01 32.42 31.68 31.84 2,517,444 -0.32(-1.00%)
Jun 07, 2016 31.71 32.26 31.61 32.16 2,872,222 +0.59(+1.87%)
Jun 06, 2016 31.67 31.76 31.33 31.57 1,857,177 -0.06(-0.19%)
Jun 03, 2016 31.65 31.82 31.38 31.63 1,847,195 -0.04(-0.13%)
Jun 02, 2016 31.83 31.90 31.27 31.67 2,557,741 -0.16(-0.50%)
Jun 01, 2016 31.72 31.83 31.43 31.83 2,381,563 -0.05(-0.16%)
May 31, 2016 31.69 31.91 31.41 31.88 3,203,502 +0.10(+0.31%)
May 27, 2016 31.70 31.78 31.78 31.78 2,070,800 +0.15(+0.47%)
May 26, 2016 31.65 31.89 31.42 31.63 1,952,914 +0.03(+0.09%)
May 25, 2016 31.49 31.87 31.38 31.60 2,275,872 +0.23(+0.73%)
May 24, 2016 31.16 31.53 31.03 31.37 2,633,091 +0.36(+1.16%)
May 23, 2016 30.40 31.25 30.27 31.01 4,198,185 +0.46(+1.51%)
May 20, 2016 30.36 30.70 30.20 30.55 3,535,813 +0.24(+0.79%)
May 19, 2016 29.81 30.33 29.70 30.31 3,827,519 +0.50(+1.68%)
May 18, 2016 30.29 30.50 29.69 29.81 4,160,262 -0.78(-2.55%)
May 17, 2016 30.45 30.94 30.35 30.59 3,279,764 -0.35(-1.13%)
May 16, 2016 30.94 31.14 30.58 30.94 3,315,543 -0.13(-0.42%)
May 13, 2016 31.05 31.33 30.78 31.07 3,186,230 -0.15(-0.48%)
May 12, 2016 31.02 31.33 30.96 31.22 2,198,798 +0.30(+0.97%)
May 11, 2016 31.08 31.21 30.71 30.92 3,160,320 -0.37(-1.18%)
May 10, 2016 31.16 31.38 31.01 31.29 2,475,813 +0.27(+0.87%)
May 09, 2016 30.63 31.16 30.58 31.02 2,650,014 +0.25(+0.81%)
May 06, 2016 30.40 30.90 30.35 30.77 2,175,892 +0.30(+0.98%)
May 05, 2016 30.61 30.70 30.21 30.47 2,337,628 -0.13(-0.42%)
May 04, 2016 30.73 30.87 30.34 30.60 2,432,866 -0.22(-0.71%)
May 03, 2016 31.20 31.20 30.61 30.82 4,591,196 -0.51(-1.63%)
May 02, 2016 31.12 31.49 30.96 31.33 2,016,506 +0.24(+0.77%)
Apr 29, 2016 31.11 31.39 30.92 31.09 3,731,584 -0.23(-0.73%)
Apr 28, 2016 32.11 32.20 31.24 31.32 3,361,505 -0.93(-2.88%)
Apr 27, 2016 32.17 32.65 32.02 32.25 2,858,725 -0.03(-0.09%)
Apr 26, 2016 32.35 32.44 31.70 32.28 3,970,465 +0.21(+0.65%)
Apr 25, 2016 31.89 32.19 31.62 32.07 5,245,943 +0.05(+0.16%)
Apr 22, 2016 31.02 32.08 30.87 32.02 7,303,759 +0.89(+2.86%)
Apr 21, 2016 30.77 31.75 29.95 31.13 19,590,850 -1.91(-5.78%)
Apr 20, 2016 33.79 34.04 32.97 33.04 6,361,772 -0.87(-2.57%)
Apr 19, 2016 33.89 34.23 33.34 33.91 4,104,510 -0.02(-0.06%)
Apr 18, 2016 34.76 34.76 33.76 33.93 3,091,190 +0.18(+0.53%)
Apr 15, 2016 33.35 33.81 33.19 33.75 3,161,079 +0.47(+1.41%)
Apr 14, 2016 33.53 33.81 33.10 33.28 2,512,483 -0.14(-0.42%)
Apr 13, 2016 33.32 33.60 33.17 33.42 2,555,024 +0.36(+1.09%)
Apr 12, 2016 32.78 33.40 32.72 33.06 3,944,097 +0.47(+1.44%)
Apr 11, 2016 32.33 33.03 32.32 32.59 3,941,110 +0.29(+0.90%)
Apr 08, 2016 32.63 32.90 32.29 32.30 3,952,221 -0.14(-0.43%)
Apr 07, 2016 32.92 33.26 32.13 32.44 3,782,867 -0.47(-1.43%)
Apr 06, 2016 32.37 33.17 32.34 32.91 4,207,125 -0.17(-0.51%)
Apr 05, 2016 33.51 33.70 33.04 33.08 3,366,696 -0.73(-2.16%)
Apr 04, 2016 34.49 34.75 33.73 33.81 3,567,109 -0.45(-1.31%)
Apr 01, 2016 33.55 34.41 33.40 34.26 4,531,749 +0.64(+1.90%)
Mar 31, 2016 33.51 33.84 33.50 33.62 4,098,565 +0.03(+0.09%)
Mar 30, 2016 32.88 33.68 32.83 33.59 4,062,834 +0.81(+2.47%)
Mar 29, 2016 32.38 32.80 32.21 32.78 3,697,595 +0.40(+1.24%)
Mar 28, 2016 32.42 32.85 32.33 32.38 2,744,415 +0.03(+0.09%)
Mar 24, 2016 32.37 32.35 32.35 32.35 3,503,900 -0.12(-0.37%)
Mar 23, 2016 32.28 32.69 32.06 32.47 3,391,295 +0.25(+0.78%)
Mar 22, 2016 32.39 32.59 32.20 32.22 2,732,375 -0.38(-1.17%)
Mar 21, 2016 32.58 32.88 32.24 32.60 3,408,167 -0.18(-0.55%)
Mar 18, 2016 32.93 33.25 32.70 32.78 10,255,150 -0.03(-0.09%)
Mar 17, 2016 32.33 32.89 32.15 32.81 4,685,957 +0.64(+1.99%)
Mar 16, 2016 31.72 32.40 31.72 32.17 4,359,498 -0.07(-0.22%)
Mar 15, 2016 32.45 32.54 31.96 32.24 3,088,072 -0.58(-1.77%)
Mar 14, 2016 32.85 33.00 32.56 32.82 3,339,988 -0.22(-0.67%)
Mar 11, 2016 33.84 33.92 32.98 33.04 4,528,441 -0.58(-1.73%)
Mar 10, 2016 33.50 33.91 33.19 33.62 5,273,586 +0.34(+1.02%)
Mar 09, 2016 33.10 33.62 33.00 33.28 4,265,877 +0.20(+0.60%)
Mar 08, 2016 32.64 33.24 32.30 33.08 3,634,769 +0.44(+1.35%)
Mar 07, 2016 32.10 32.85 32.06 32.64 3,163,515 +0.42(+1.30%)
Mar 04, 2016 32.84 33.20 32.18 32.22 4,299,636 -0.76(-2.30%)
Mar 03, 2016 32.75 33.21 32.62 32.98 5,203,589 +0.34(+1.04%)
Mar 02, 2016 32.27 32.81 32.00 32.64 4,382,693 +0.37(+1.15%)
Mar 01, 2016 32.83 32.93 32.08 32.27 4,325,256 -0.25(-0.77%)
Feb 29, 2016 32.53 33.00 32.11 32.52 5,407,780 +0.05(+0.15%)
Feb 26, 2016 33.18 33.33 32.40 32.47 3,565,966 -0.67(-2.02%)
Feb 25, 2016 32.17 33.15 32.11 33.14 4,082,673 +0.82(+2.54%)
Feb 24, 2016 31.70 32.38 31.46 32.32 3,249,644 +0.35(+1.09%)
Feb 23, 2016 32.37 32.40 31.81 31.97 3,487,753 -0.43(-1.33%)
Feb 22, 2016 31.80 32.52 31.68 32.40 3,813,550 +0.61(+1.92%)
Feb 19, 2016 31.39 31.80 31.04 31.79 4,218,577 +0.32(+1.02%)
Feb 18, 2016 32.08 32.10 31.40 31.47 5,120,492 -0.44(-1.38%)
Feb 17, 2016 31.00 31.93 30.66 31.91 6,210,227 +1.56(+5.14%)
Feb 16, 2016 30.78 30.94 29.63 30.35 5,250,863 -0.41(-1.33%)
Feb 12, 2016 29.77 30.76 30.76 30.76 4,584,600 +0.80(+2.67%)
Feb 11, 2016 30.00 30.25 29.48 29.96 6,238,286 -0.29(-0.96%)
Feb 10, 2016 31.42 31.50 30.22 30.25 5,425,166 -0.92(-2.95%)
Feb 09, 2016 31.66 31.86 30.75 31.17 7,139,035 -0.79(-2.47%)
Feb 08, 2016 31.56 32.10 31.21 31.96 8,491,303 +0.15(+0.47%)
Feb 05, 2016 32.21 32.80 30.92 31.81 9,277,617 -0.48(-1.49%)
Feb 04, 2016 31.79 34.33 31.08 32.29 24,983,614 +0.53(+1.67%)
Feb 03, 2016 30.60 32.20 29.88 31.76 17,137,698 +1.30(+4.27%)
Feb 02, 2016 28.50 30.70 28.50 30.46 28,648,705 +3.70(+13.83%)
Feb 01, 2016 27.70 27.73 26.11 26.76 9,778,058 -0.83(-3.01%)
Jan 29, 2016 27.33 27.66 26.79 27.59 8,701,745 +0.41(+1.51%)
Jan 28, 2016 27.19 27.39 26.64 27.18 5,292,985 +0.21(+0.78%)
Jan 27, 2016 27.10 27.25 26.16 26.97 6,271,701 -0.14(-0.52%)
Jan 26, 2016 26.74 27.29 26.69 27.11 4,678,747 +0.37(+1.38%)
Jan 25, 2016 27.15 27.60 26.71 26.74 7,968,952 +0.50(+1.91%)
Jan 22, 2016 26.11 26.45 25.95 26.24 3,678,864 +0.42(+1.63%)
Jan 21, 2016 25.13 25.92 24.81 25.82 6,136,635 +0.84(+3.36%)
Jan 20, 2016 24.57 25.14 23.85 24.98 5,616,808 +0.11(+0.44%)
Jan 19, 2016 25.84 25.88 24.45 24.87 7,731,846 -0.82(-3.19%)
Jan 15, 2016 25.70 25.69 25.69 25.69 6,686,000 -0.61(-2.32%)
Jan 14, 2016 26.35 26.57 25.90 26.30 4,132,312 +0.04(+0.15%)
Jan 13, 2016 27.13 27.65 26.24 26.26 4,179,106 -0.85(-3.14%)
Jan 12, 2016 26.86 27.17 26.57 27.11 3,920,315 +0.41(+1.54%)
Jan 11, 2016 27.10 27.14 26.38 26.70 4,779,453 -0.23(-0.85%)
Jan 08, 2016 27.19 27.54 26.93 26.93 6,302,124 -0.13(-0.48%)
Jan 07, 2016 26.50 27.20 26.18 27.06 6,745,950 +0.14(+0.52%)
Jan 06, 2016 26.82 27.09 26.48 26.92 6,939,834 -0.34(-1.25%)
Jan 05, 2016 27.62 27.73 26.97 27.26 4,045,335 -0.17(-0.62%)
Jan 04, 2016 26.71 27.44 26.43 27.43 5,849,151 +0.26(+0.96%)
Dec 31, 2015 27.41 27.17 27.17 27.17 3,161,800 -0.27(-0.98%)
Dec 30, 2015 27.70 27.93 27.40 27.44 1,896,986 -0.24(-0.87%)
Dec 29, 2015 27.68 27.87 27.48 27.68 2,474,039 +0.21(+0.76%)
Dec 28, 2015 27.58 27.69 27.20 27.47 2,689,808 -0.22(-0.79%)
Dec 24, 2015 27.65 27.69 27.69 27.69 1,447,400 +0.03(+0.11%)
Dec 23, 2015 27.23 27.73 27.05 27.66 5,140,407 +0.64(+2.37%)
Dec 22, 2015 26.48 27.02 25.97 27.02 5,067,763 +0.64(+2.43%)
Dec 21, 2015 26.31 26.43 26.13 26.38 4,011,481 +0.19(+0.73%)
Dec 18, 2015 26.64 26.80 26.18 26.19 7,944,180 -0.66(-2.46%)
Dec 17, 2015 27.60 27.65 26.74 26.85 6,155,306 -0.68(-2.47%)
Dec 16, 2015 27.41 27.68 26.67 27.53 8,462,851 +0.44(+1.62%)
Dec 15, 2015 27.27 27.49 26.96 27.09 8,025,184 +0.02(+0.07%)
Dec 14, 2015 26.96 27.58 26.75 27.07 13,971,497 +0.82(+3.12%)
Dec 11, 2015 25.29 26.41 25.27 26.25 10,644,534 +0.68(+2.66%)
Dec 10, 2015 25.30 25.86 25.28 25.57 7,319,997 +0.26(+1.03%)
Dec 09, 2015 25.08 26.09 25.03 25.31 7,031,643 -0.07(-0.28%)
Dec 08, 2015 25.40 25.90 25.27 25.38 6,365,632 -0.37(-1.44%)
Dec 07, 2015 25.46 25.99 25.39 25.75 8,041,091 +0.21(+0.84%)
Dec 04, 2015 24.97 25.64 24.86 25.54 10,319,639 +1.05(+4.31%)
Dec 03, 2015 24.59 24.86 24.28 24.48 7,321,959 -0.14(-0.57%)
Dec 02, 2015 24.79 24.92 24.48 24.62 4,241,726 -0.21(-0.85%)
Dec 01, 2015 24.93 25.02 24.57 24.83 5,817,006 -0.03(-0.12%)
Nov 30, 2015 24.56 24.86 24.37 24.86 4,941,366 +0.38(+1.55%)
Nov 27, 2015 24.79 24.90 24.40 24.48 1,717,325 -0.33(-1.33%)
Nov 25, 2015 24.43 24.81 24.81 24.81 4,110,900 +0.44(+1.81%)
Nov 24, 2015 23.46 24.52 23.38 24.37 4,790,990 +0.82(+3.48%)
Nov 23, 2015 24.18 24.43 23.53 23.55 4,552,181 -0.99(-4.03%)
Nov 20, 2015 24.51 24.75 24.25 24.54 5,667,303 +0.14(+0.57%)
Nov 19, 2015 24.34 24.47 24.02 24.40 3,606,381 +0.05(+0.21%)
Nov 18, 2015 24.75 25.08 23.99 24.35 6,756,388 -0.36(-1.46%)
Nov 17, 2015 23.88 26.06 23.87 24.71 18,180,622 +0.93(+3.91%)
Nov 16, 2015 23.08 23.83 22.92 23.78 6,418,621 +0.58(+2.50%)
Nov 13, 2015 23.35 23.46 22.63 23.20 4,532,398 -0.26(-1.11%)
Nov 12, 2015 23.87 24.05 23.37 23.46 3,584,328 -0.58(-2.41%)
Nov 11, 2015 24.40 24.44 23.83 24.04 2,920,196 -0.30(-1.23%)
Nov 10, 2015 24.68 24.79 24.04 24.34 3,300,852 -0.36(-1.46%)
Nov 09, 2015 24.59 24.76 24.33 24.70 4,570,781 +0.08(+0.32%)
Nov 06, 2015 24.68 24.75 24.40 24.62 5,051,137 -0.17(-0.69%)
Nov 05, 2015 24.90 25.11 24.58 24.79 4,106,668 -0.08(-0.32%)
Nov 04, 2015 25.35 25.54 24.76 24.87 3,227,499 -0.45(-1.78%)
Nov 03, 2015 24.94 25.57 24.78 25.32 4,653,326 +0.36(+1.44%)
Nov 02, 2015 24.61 25.05 24.45 24.96 4,088,419 +0.38(+1.55%)
Oct 30, 2015 24.66 24.76 24.49 24.58 4,195,235 -0.05(-0.20%)
Oct 29, 2015 24.40 24.67 24.28 24.63 3,920,162 +0.19(+0.78%)
Oct 28, 2015 24.10 24.61 23.86 24.44 5,278,957 +0.55(+2.30%)
Oct 27, 2015 24.25 24.35 23.83 23.89 6,422,587 -0.60(-2.45%)
Oct 26, 2015 24.79 24.98 24.33 24.49 4,378,648 -0.25(-1.01%)
Oct 23, 2015 24.68 24.89 24.16 24.74 4,864,752 +0.25(+1.02%)
Oct 22, 2015 23.96 24.71 23.94 24.49 4,765,972 +0.64(+2.68%)
Oct 21, 2015 23.77 24.02 23.63 23.85 4,887,241 +0.07(+0.29%)
Oct 20, 2015 23.06 23.96 23.03 23.78 5,826,408 +0.64(+2.77%)
Oct 19, 2015 23.85 23.85 22.98 23.14 9,208,516 -0.75(-3.14%)
Oct 16, 2015 24.11 24.55 23.01 23.89 15,615,895 +1.36(+6.04%)
Oct 15, 2015 22.38 22.61 22.00 22.53 6,960,237 +0.01(+0.04%)
Oct 14, 2015 22.48 22.80 22.30 22.52 3,923,563 +0.05(+0.22%)
Oct 13, 2015 22.37 22.87 22.14 22.47 5,797,199 -0.02(-0.09%)
Oct 12, 2015 22.87 23.00 22.43 22.49 6,011,889 +0.14(+0.63%)
Oct 09, 2015 22.23 22.53 21.83 22.35 5,127,350 +0.02(+0.09%)
Oct 08, 2015 21.89 22.56 21.89 22.33 4,363,384 +0.51(+2.34%)
Oct 07, 2015 21.84 22.50 21.62 21.82 6,429,017 +0.12(+0.55%)
Oct 06, 2015 21.56 21.74 21.09 21.70 6,563,827 +0.08(+0.37%)
Oct 05, 2015 20.02 21.70 20.02 21.62 11,024,848 +1.69(+8.48%)
Oct 02, 2015 19.64 20.07 19.45 19.93 7,649,314 +0.10(+0.50%)
Oct 01, 2015 20.80 20.96 19.66 19.83 9,286,289 -1.23(-5.84%)
Sep 30, 2015 21.15 21.15 20.35 21.06 6,573,905 +0.03(+0.14%)
Sep 29, 2015 21.60 21.76 20.97 21.03 6,497,208 -0.58(-2.68%)
Sep 28, 2015 22.37 22.49 21.58 21.61 5,005,115 -1.02(-4.51%)
Sep 25, 2015 22.89 22.90 22.43 22.63 4,210,421 +0.03(+0.13%)
Sep 24, 2015 22.49 22.72 22.06 22.60 3,203,114 -0.12(-0.53%)
Sep 23, 2015 22.94 23.11 22.58 22.72 3,121,199 -0.15(-0.66%)
Sep 22, 2015 22.93 23.12 22.73 22.87 3,792,786 -0.32(-1.38%)
Sep 21, 2015 23.14 23.37 23.02 23.19 2,828,003 +0.15(+0.65%)
Sep 18, 2015 23.54 23.82 22.94 23.04 5,568,394 -0.79(-3.32%)
Sep 17, 2015 24.07 24.07 23.70 23.83 4,711,482 -0.20(-0.81%)
Sep 16, 2015 23.13 24.10 23.03 24.02 6,291,577 +0.90(+3.91%)
Sep 15, 2015 22.80 23.20 22.73 23.12 3,106,149 +0.40(+1.76%)
Sep 14, 2015 22.65 22.80 22.49 22.72 2,608,230 +0.12(+0.53%)
Sep 11, 2015 22.63 22.93 22.29 22.60 3,732,828 -0.16(-0.70%)
Sep 10, 2015 22.72 23.14 22.67 22.76 5,437,744 -0.05(-0.22%)
Sep 09, 2015 23.23 23.35 22.75 22.81 2,915,882 -0.19(-0.83%)
Sep 08, 2015 23.17 23.25 22.90 23.00 2,615,110 +0.18(+0.79%)
Sep 04, 2015 22.81 22.82 22.82 22.82 3,020,000 -0.28(-1.21%)
Sep 03, 2015 23.05 23.33 22.88 23.10 2,937,621 +0.17(+0.74%)
Sep 02, 2015 22.82 22.93 22.29 22.93 3,364,104 +0.36(+1.60%)
Sep 01, 2015 22.69 23.21 22.48 22.57 5,935,504 -0.86(-3.67%)
Aug 31, 2015 23.03 23.49 22.90 23.43 4,967,706 +0.23(+0.99%)
Aug 28, 2015 22.69 23.55 22.66 23.20 5,420,280 +0.37(+1.62%)
Aug 27, 2015 22.01 22.93 21.80 22.83 6,847,597 +1.08(+4.97%)
Aug 26, 2015 21.78 21.89 21.28 21.75 6,106,894 +0.31(+1.45%)
Aug 25, 2015 21.71 22.09 21.19 21.44 8,987,565 +0.00(+0.00%)
Aug 24, 2015 21.37 21.76 20.50 21.44 12,701,936 -1.14(-5.05%)
Aug 21, 2015 22.67 22.82 22.32 22.58 9,089,076 -0.18(-0.79%)
Aug 20, 2015 22.54 23.02 22.42 22.76 5,270,914 +0.25(+1.11%)
Aug 19, 2015 22.80 22.84 22.49 22.51 3,809,962 -0.39(-1.70%)
Aug 18, 2015 23.48 23.50 22.81 22.90 3,408,026 -0.51(-2.18%)
Aug 17, 2015 22.98 23.48 22.96 23.41 3,604,735 +0.32(+1.39%)
Aug 14, 2015 23.10 23.36 22.91 23.09 3,954,710 +0.01(+0.04%)
Aug 13, 2015 23.41 23.41 22.92 23.08 4,149,565 -0.14(-0.60%)
Aug 12, 2015 22.92 23.27 22.70 23.22 4,480,863 -0.08(-0.34%)
Aug 11, 2015 23.35 23.40 23.13 23.30 3,904,592 -0.24(-1.02%)
Aug 10, 2015 22.97 23.60 22.83 23.54 4,676,579 +0.72(+3.16%)
Aug 07, 2015 22.62 22.89 22.50 22.82 3,902,702 +0.19(+0.84%)
Aug 06, 2015 22.76 22.93 22.53 22.63 4,585,126 -0.30(-1.31%)
Aug 05, 2015 22.84 23.00 22.62 22.93 4,580,623 +0.31(+1.37%)
Aug 04, 2015 22.44 22.62 22.32 22.62 5,623,892 +0.11(+0.49%)
Aug 03, 2015 23.51 23.57 22.33 22.51 4,749,229 -0.70(-3.02%)
Jul 31, 2015 23.43 23.46 23.07 23.21 3,785,796 -0.23(-0.98%)
Jul 30, 2015 23.09 23.65 23.03 23.44 5,038,053 +0.32(+1.38%)
Jul 29, 2015 22.94 23.22 22.90 23.12 3,497,288 +0.06(+0.26%)
Jul 28, 2015 23.10 23.20 22.82 23.06 3,842,762 -0.02(-0.09%)
Jul 27, 2015 23.06 23.17 22.82 23.08 5,873,717 -0.13(-0.56%)
Jul 24, 2015 23.54 23.56 22.92 23.21 6,341,097 -0.32(-1.36%)
Jul 23, 2015 23.64 23.74 23.44 23.53 4,653,689 -0.17(-0.72%)
Jul 22, 2015 23.77 23.84 23.33 23.70 6,801,860 -0.02(-0.11%)
Jul 21, 2015 23.91 24.11 23.54 23.73 5,520,044 -0.29(-1.19%)
Jul 20, 2015 24.35 24.43 23.77 24.01 6,704,339 -0.30(-1.23%)
Jul 17, 2015 25.76 25.82 23.73 24.31 15,123,767 -0.84(-3.34%)
Jul 16, 2015 25.71 25.85 25.08 25.15 5,563,844 -0.44(-1.72%)
Jul 15, 2015 25.82 25.95 25.38 25.59 3,288,182 -0.23(-0.87%)
Jul 14, 2015 26.07 26.10 25.77 25.82 3,015,987 -0.28(-1.09%)
Jul 13, 2015 25.47 26.13 25.42 26.10 4,997,271 +0.72(+2.84%)
Jul 10, 2015 25.99 26.00 25.23 25.38 5,358,843 -0.40(-1.55%)
Jul 09, 2015 26.32 26.51 25.74 25.78 4,039,757 -0.26(-1.00%)
Jul 08, 2015 25.90 26.32 25.82 26.04 4,237,121 +0.00(+0.00%)
Jul 07, 2015 25.84 26.11 25.65 26.04 3,514,029 +0.27(+1.05%)
Jul 06, 2015 25.77 25.93 25.61 25.77 4,118,941 -0.30(-1.15%)
Jul 02, 2015 26.31 26.07 26.07 26.07 2,872,400 -0.27(-1.03%)
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.