McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 53.54 55.13 53.40 53.66 6,288,673 +0.20(+0.37%)
Oct 28, 2010 53.62 53.66 53.21 53.46 7,752,234 +0.00(+0.00%)
Oct 27, 2010 54.13 54.24 53.13 53.46 12,260,136 -0.84(-1.55%)
Oct 25, 2010 54.50 54.68 54.25 54.30 5,940,428 +0.10(+0.19%)
Oct 22, 2010 53.85 54.33 53.71 54.20 6,122,824 +0.08(+0.14%)
Oct 21, 2010 54.12 54.84 54.00 54.12 11,167,109 +0.71(+1.33%)
Oct 20, 2010 53.31 53.91 53.24 53.41 9,293,339 +0.29(+0.55%)
Oct 19, 2010 53.18 53.56 52.91 53.12 7,574,293 -0.23(-0.43%)
Oct 18, 2010 53.50 53.78 53.24 53.35 7,791,425 -0.11(-0.21%)
Oct 15, 2010 53.45 53.66 53.08 53.46 9,079,454 +0.30(+0.57%)
Oct 14, 2010 52.28 53.19 52.21 53.15 9,599,792 +0.89(+1.70%)
Oct 13, 2010 52.36 52.49 52.03 52.26 6,339,659 +0.12(+0.22%)
Oct 12, 2010 52.24 52.31 51.66 52.15 6,820,522 -0.01(-0.01%)
Oct 11, 2010 52.44 52.61 51.93 52.15 5,302,172 -0.35(-0.67%)
Oct 08, 2010 52.51 52.65 52.19 52.51 5,970,918 +0.17(+0.32%)
Oct 07, 2010 52.10 52.43 52.10 52.34 8,014 +0.21(+0.40%)
Oct 06, 2010 52.29 52.40 52.02 52.13 6,862,619 -0.18(-0.34%)
Oct 05, 2010 52.02 52.41 51.92 52.31 32,011 +0.60(+1.16%)
Oct 04, 2010 51.69 51.84 51.33 51.71 5,658,365 +0.02(+0.04%)
Oct 01, 2010 51.69 51.89 51.43 51.69 10,429,683 +0.29(+0.55%)
Sep 30, 2010 51.41 51.73 50.97 51.41 49,231 +0.04(+0.08%)
Sep 29, 2010 51.45 51.57 51.26 51.37 4,868 -0.12(-0.24%)
Sep 28, 2010 51.72 51.72 51.21 51.49 3,927 -0.09(-0.17%)
Sep 27, 2010 51.91 52.02 51.57 51.58 8,634,297 -0.23(-0.45%)
Sep 24, 2010 52.02 52.05 51.71 51.82 8,475,838 +0.32(+0.62%)
Sep 23, 2010 51.50 52.04 51.46 51.50 1,579 -0.34(-0.65%)
Sep 22, 2010 52.00 52.29 51.75 51.84 7,450,801 -0.26(-0.50%)
Sep 21, 2010 51.97 52.26 51.66 52.10 724 +0.28(+0.53%)
Sep 20, 2010 51.28 51.99 51.26 51.82 6,104,894 +0.55(+1.06%)
Sep 17, 2010 51.28 51.60 51.15 51.28 11,499,710 -0.27(-0.52%)
Sep 15, 2010 50.86 51.63 50.86 51.55 6,593,559 +0.53(+1.04%)
Sep 14, 2010 51.38 51.45 50.93 51.02 289 -0.43(-0.84%)
Sep 13, 2010 51.92 51.98 51.06 51.45 11,379,829 -0.30(-0.59%)
Sep 10, 2010 51.19 51.84 51.18 51.75 10,846,865 +0.44(+0.86%)
Sep 09, 2010 51.29 52.49 50.82 51.31 54,724 -1.18(-2.25%)
Sep 08, 2010 52.40 52.62 52.26 52.49 10,946 +0.19(+0.37%)
Sep 07, 2010 51.73 52.42 51.70 52.30 26,121 +0.49(+0.95%)
Sep 03, 2010 51.68 51.99 51.35 51.81 10,625,531 +0.05(+0.09%)
Sep 02, 2010 51.57 51.79 51.26 51.76 2,263 +0.33(+0.64%)
Sep 01, 2010 51.00 51.47 50.86 51.43 9,778,468 +1.01(+2.01%)
Aug 31, 2010 50.40 50.59 50.06 50.42 22,579 +0.08(+0.15%)
Aug 30, 2010 50.58 50.69 50.19 50.34 6,722,589 +0.00(+0.00%)
Aug 27, 2010 50.67 50.72 49.89 50.34 9,628,832 +0.19(+0.38%)
Aug 26, 2010 50.46 50.51 50.07 50.15 7,617,402 +0.03(+0.05%)
Aug 25, 2010 49.51 50.30 49.51 50.12 6,939 +0.32(+0.65%)
Aug 24, 2010 49.82 50.06 49.44 49.80 63,548 -0.42(-0.85%)
Aug 23, 2010 50.35 50.63 50.22 50.22 7,891,675 +0.18(+0.36%)
Aug 20, 2010 49.90 50.13 49.77 50.05 8,128,188 +0.08(+0.15%)
Aug 19, 2010 50.09 50.26 49.61 49.97 114,676 -0.19(-0.38%)
Aug 18, 2010 50.15 50.55 49.85 50.16 3,713 +0.02(+0.04%)
Aug 17, 2010 49.36 50.43 49.13 50.14 23,966 +0.98(+1.99%)
Aug 16, 2010 49.14 49.39 48.99 49.16 7,207,397 -0.07(-0.14%)
Aug 13, 2010 49.23 49.63 49.09 49.23 8,673,372 -0.12(-0.24%)
Aug 12, 2010 48.65 49.41 48.65 49.35 8,240,067 +0.32(+0.66%)
Aug 11, 2010 49.31 49.52 48.96 49.02 3,771 -0.71(-1.43%)
Aug 10, 2010 49.74 49.98 49.29 49.74 146 -0.20(-0.40%)
Aug 09, 2010 49.59 50.22 49.55 49.94 13,027,363 +0.81(+1.64%)
Aug 06, 2010 49.13 49.17 47.95 49.13 9,894,069 +0.88(+1.83%)
Aug 05, 2010 48.28 48.28 47.83 48.24 7,945,950 -0.16(-0.34%)
Aug 04, 2010 48.20 48.59 48.08 48.41 34,566 +0.16(+0.34%)
Aug 03, 2010 48.08 48.51 47.98 48.24 1,780 +0.14(+0.28%)
Aug 02, 2010 48.28 48.28 47.89 48.11 8,537,528 +0.36(+0.75%)
Jul 30, 2010 47.75 47.92 46.97 47.75 8,748,989 +0.24(+0.50%)
Jul 29, 2010 48.07 48.11 47.18 47.51 1,125 -0.27(-0.56%)
Jul 28, 2010 47.78 48.20 47.50 47.78 2,130 -0.43(-0.89%)
Jul 27, 2010 48.21 48.64 47.93 48.21 2,114 -0.32(-0.66%)
Jul 26, 2010 47.96 48.53 47.87 48.53 8,072,371 +0.66(+1.39%)
Jul 23, 2010 48.46 48.74 47.21 47.87 17,869,828 -1.03(-2.10%)
Jul 22, 2010 48.29 48.99 48.29 48.89 2,625 +0.88(+1.84%)
Jul 21, 2010 48.57 48.62 47.70 48.01 8,373,086 -0.52(-1.07%)
Jul 20, 2010 48.53 48.59 47.55 48.53 7,993,957 +0.66(+1.37%)
Jul 19, 2010 47.92 48.20 47.56 47.87 7,407,414 -0.02(-0.04%)
Jul 16, 2010 47.90 48.81 47.84 47.90 8,733,783 -0.68(-1.41%)
Jul 15, 2010 48.55 48.94 48.23 48.58 7,988,192 +0.03(+0.06%)
Jul 14, 2010 48.28 48.61 48.05 48.55 1,360 +0.04(+0.08%)
Jul 13, 2010 48.51 48.67 48.02 48.51 34,074 +0.62(+1.29%)
Jul 12, 2010 47.22 47.94 47.22 47.90 7,915,756 +0.49(+1.04%)
Jul 09, 2010 47.40 47.48 47.08 47.40 6,590,199 +0.14(+0.29%)
Jul 08, 2010 46.43 47.35 46.26 47.27 32,418 +1.15(+2.49%)
Jul 07, 2010 45.26 46.14 45.20 46.11 9,671,395 +0.84(+1.86%)
Jul 06, 2010 45.55 45.95 44.94 45.27 5,245 -0.02(-0.05%)
Jul 02, 2010 45.29 45.88 45.17 45.29 7,711,696 -0.39(-0.85%)
Jul 01, 2010 45.69 45.81 44.72 45.68 15,952,597 +0.58(+1.28%)
Jun 30, 2010 45.11 45.77 45.06 45.11 38,595 -0.37(-0.81%)
Jun 29, 2010 45.61 45.74 45.26 45.48 3,025 -0.69(-1.50%)
Jun 25, 2010 46.17 46.77 46.14 46.17 11,751,827 -0.21(-0.46%)
Jun 24, 2010 46.38 46.94 46.30 46.38 17,527 -0.62(-1.31%)
Jun 23, 2010 47.13 47.46 46.89 47.00 7,948,484 -0.01(-0.01%)
Jun 22, 2010 47.94 48.19 46.94 47.00 277 -0.88(-1.83%)
Jun 21, 2010 48.12 48.28 47.78 47.88 7,598,437 +0.03(+0.06%)
Jun 18, 2010 47.85 48.23 47.81 47.85 12,876,516 -0.12(-0.24%)
Jun 17, 2010 48.31 48.33 47.51 47.97 727 -0.16(-0.34%)
Jun 16, 2010 48.13 48.28 47.94 48.13 6,641,942 -0.08(-0.16%)
Jun 15, 2010 48.21 48.27 47.83 48.21 5,303 +0.75(+1.59%)
Jun 14, 2010 47.90 47.92 47.46 47.46 6,608,177 -0.16(-0.35%)
Jun 11, 2010 47.16 47.63 47.08 47.62 7,838,186 +0.12(+0.25%)
Jun 10, 2010 47.50 47.53 47.05 47.50 34,411 +0.76(+1.63%)
Jun 09, 2010 47.03 47.18 46.59 46.74 13,028,241 -0.10(-0.22%)
Jun 08, 2010 45.99 46.87 45.07 46.85 146 +1.14(+2.49%)
Jun 07, 2010 45.64 46.44 45.37 45.71 14,322,905 +0.03(+0.08%)
Jun 04, 2010 45.68 46.63 45.55 45.68 11,036,651 -0.79(-1.70%)
Jun 03, 2010 46.43 46.74 46.18 46.46 6,428,722 +0.05(+0.12%)
Jun 02, 2010 45.56 46.43 45.33 46.41 8,397,149 +0.97(+2.12%)
Jun 01, 2010 45.35 46.09 45.22 45.44 146 -0.35(-0.76%)
May 28, 2010 45.79 46.31 45.71 45.79 10,462,474 -0.23(-0.49%)
May 27, 2010 45.48 46.02 45.21 46.02 14,205,554 +1.19(+2.66%)
May 26, 2010 46.10 46.22 44.82 44.83 3,500 -1.24(-2.70%)
May 25, 2010 45.22 46.07 44.96 46.07 2,208 +0.12(+0.27%)
May 24, 2010 46.07 46.52 45.68 45.95 9,919,842 -0.14(-0.29%)
May 21, 2010 45.55 46.21 44.51 46.08 18,576,462 +0.14(+0.30%)
May 20, 2010 46.18 46.64 45.93 45.95 12,429 -1.18(-2.51%)
May 19, 2010 47.31 47.50 46.79 47.13 11,506,996 -0.42(-0.89%)
May 18, 2010 47.90 48.09 47.43 47.55 1,977 -0.08(-0.17%)
May 17, 2010 47.41 47.71 47.10 47.63 10,996,976 +0.37(+0.79%)
May 14, 2010 47.26 47.84 46.93 47.26 13,418,217 -0.62(-1.29%)
May 13, 2010 48.02 48.42 47.84 47.88 8,438,097 -0.12(-0.24%)
May 12, 2010 48.03 48.18 47.64 47.99 8,327,907 +0.13(+0.27%)
May 11, 2010 48.23 48.28 47.81 47.86 9,880,564 -0.07(-0.14%)
May 10, 2010 48.04 48.15 47.71 47.93 16,055,568 +1.75(+3.78%)
May 07, 2010 46.87 47.08 45.78 46.19 22,508,670 -2.25(-4.64%)
May 06, 2010 47.84 48.55 45.83 48.43 935 +0.54(+1.12%)
May 05, 2010 47.69 48.26 47.63 47.90 14,103,480 -0.07(-0.16%)
May 04, 2010 48.32 48.42 47.74 47.97 47,439 -0.53(-1.09%)
May 03, 2010 48.13 48.79 47.98 48.50 8,821,379 +0.56(+1.18%)
Apr 30, 2010 48.58 48.70 47.80 47.94 10,258,525 -0.63(-1.30%)
Apr 29, 2010 47.93 48.69 47.93 48.57 10,833,968 +0.80(+1.68%)
Apr 28, 2010 47.86 48.03 47.37 47.77 11,175,682 -0.13(-0.27%)
Apr 27, 2010 48.02 48.44 47.81 47.90 12,007,645 -0.33(-0.69%)
Apr 26, 2010 48.42 48.50 48.03 48.23 8,887,660 -0.09(-0.18%)
Apr 23, 2010 48.37 48.45 48.05 48.32 8,722,867 +0.08(+0.17%)
Apr 22, 2010 47.71 48.54 47.62 48.24 10,513,317 +0.45(+0.95%)
Apr 21, 2010 47.78 48.34 47.57 47.78 75,294 +0.01(+0.03%)
Apr 20, 2010 47.52 47.94 47.50 47.77 11,853 +0.29(+0.60%)
Apr 19, 2010 46.86 47.52 46.85 47.48 10,540,206 +0.60(+1.29%)
Apr 16, 2010 46.93 47.05 46.40 46.88 11,598,484 -0.09(-0.19%)
Apr 15, 2010 47.07 47.19 46.84 46.97 7,019,804 -0.18(-0.37%)
Apr 14, 2010 46.98 47.22 46.89 47.14 9,119,457 +0.34(+0.73%)
Apr 13, 2010 46.64 46.89 46.39 46.80 8,315,984 +0.26(+0.57%)
Apr 12, 2010 46.70 46.76 46.43 46.54 5,926,973 -0.10(-0.22%)
Apr 09, 2010 46.63 46.70 46.27 46.64 8,280,287 -0.05(-0.12%)
Apr 08, 2010 46.11 46.88 46.09 46.69 10,515,414 +0.72(+1.57%)
Apr 07, 2010 46.04 46.27 45.68 45.97 9,753,686 -0.07(-0.16%)
Apr 06, 2010 46.02 46.15 45.94 46.05 4,886,264 -0.23(-0.50%)
Apr 05, 2010 46.02 46.31 46.02 46.28 7,178,871 +0.39(+0.84%)
Apr 01, 2010 45.54 45.89 45.89 45.89 8,061,000 +0.58(+1.29%)
Mar 31, 2010 45.60 45.76 45.25 45.31 8,490,014 -0.35(-0.77%)
Mar 30, 2010 45.57 45.83 45.45 45.66 7,500,314 +0.12(+0.25%)
Mar 29, 2010 45.81 45.83 45.22 45.55 9,604,747 -0.13(-0.28%)
Mar 26, 2010 45.56 45.81 45.45 45.68 8,811,730 +0.24(+0.54%)
Mar 25, 2010 45.59 45.80 45.39 45.43 8,401,670 +0.07(+0.15%)
Mar 24, 2010 45.49 45.63 45.21 45.36 9,370,812 -0.37(-0.82%)
Mar 23, 2010 45.59 45.74 45.38 45.74 11,865,304 +0.23(+0.51%)
Mar 22, 2010 44.87 45.67 44.75 45.51 10,876,712 +0.33(+0.72%)
Mar 19, 2010 45.42 45.44 44.82 45.18 15,064,248 -0.10(-0.23%)
Mar 18, 2010 45.14 45.32 45.06 45.28 9,139,587 +0.20(+0.45%)
Mar 17, 2010 44.98 45.12 44.73 45.08 7,095,859 +0.21(+0.47%)
Mar 16, 2010 44.97 44.98 44.68 44.87 8,401,722 +0.09(+0.21%)
Mar 15, 2010 44.65 44.83 44.64 44.77 8,415,737 +0.27(+0.61%)
Mar 12, 2010 44.45 44.81 44.39 44.50 9,721,195 +0.22(+0.49%)
Mar 11, 2010 44.01 44.28 43.92 44.28 6,406,339 +0.18(+0.42%)
Mar 10, 2010 44.15 44.30 43.96 44.10 10,160,723 -0.11(-0.25%)
Mar 09, 2010 44.13 44.48 44.03 44.21 10,494,570 -0.01(-0.03%)
Mar 08, 2010 43.74 44.51 43.62 44.22 17,413,926 +0.98(+2.28%)
Mar 05, 2010 43.27 43.30 42.95 43.24 12,008,537 +0.16(+0.38%)
Mar 04, 2010 43.21 43.32 42.99 43.08 8,773,686 -0.14(-0.31%)
Mar 03, 2010 43.63 43.69 43.09 43.21 9,418,496 -0.30(-0.69%)
Mar 02, 2010 43.75 43.75 43.40 43.51 9,235,295 +0.06(+0.14%)
Mar 01, 2010 43.45 43.56 43.24 43.45 9,306,833 +0.09(+0.20%)
Feb 26, 2010 43.77 43.96 43.36 43.36 12,205,225 -0.36(-0.82%)
Feb 25, 2010 43.66 43.90 43.30 43.72 12,516,557 -0.22(-0.49%)
Feb 24, 2010 43.74 44.14 43.61 43.94 11,256,307 +0.25(+0.58%)
Feb 23, 2010 43.62 43.80 43.57 43.68 11,116,647 +0.07(+0.15%)
Feb 22, 2010 43.72 43.72 43.52 43.61 6,348,491 +0.02(+0.05%)
Feb 19, 2010 43.41 43.70 43.30 43.59 8,349,883 +0.21(+0.49%)
Feb 18, 2010 43.17 43.51 43.10 43.38 7,389,252 +0.11(+0.26%)
Feb 17, 2010 43.24 43.33 42.94 43.27 8,053,475 +0.17(+0.39%)
Feb 16, 2010 42.76 43.22 42.61 43.10 10,529,269 +0.28(+0.66%)
Feb 12, 2010 42.56 42.82 42.82 42.82 10,023,871 -0.13(-0.31%)
Feb 11, 2010 42.59 42.99 42.11 42.95 11,106,614 +0.36(+0.85%)
Feb 10, 2010 42.78 42.98 42.40 42.59 9,149,896 -0.22(-0.50%)
Feb 09, 2010 42.52 42.99 42.27 42.81 15,045,785 -0.05(-0.11%)
Feb 08, 2010 42.75 42.96 42.37 42.85 10,361,022 +0.18(+0.43%)
Feb 05, 2010 43.14 43.32 42.17 42.67 20,807,106 -0.46(-1.08%)
Feb 04, 2010 43.90 43.95 43.11 43.14 16,140,182 -0.77(-1.76%)
Feb 03, 2010 43.52 44.27 43.51 43.91 20,338,320 +0.79(+1.84%)
Feb 02, 2010 43.01 43.13 42.66 43.12 10,798,368 +0.27(+0.63%)
Feb 01, 2010 42.31 43.08 42.31 42.85 11,979,116 +0.81(+1.92%)
Jan 29, 2010 42.30 42.57 42.01 42.04 11,273,492 -0.27(-0.64%)
Jan 28, 2010 42.99 43.01 42.25 42.31 12,712,211 -0.61(-1.41%)
Jan 27, 2010 42.87 43.10 42.62 42.91 12,000,453 -0.05(-0.13%)
Jan 26, 2010 42.25 43.10 42.25 42.97 13,800,127 +0.48(+1.14%)
Jan 25, 2010 42.65 42.83 42.37 42.48 9,477,881 -0.20(-0.47%)
Jan 22, 2010 42.58 43.62 42.29 42.69 23,237,052 +0.13(+0.30%)
Jan 21, 2010 42.40 42.83 42.29 42.56 17,411,350 +0.13(+0.30%)
Jan 20, 2010 42.75 42.83 42.25 42.43 10,390,725 -0.32(-0.74%)
Jan 19, 2010 42.36 42.97 42.27 42.75 12,699,467 +0.81(+1.93%)
Jan 15, 2010 42.20 41.94 41.94 41.94 14,002,798 -0.25(-0.59%)
Jan 14, 2010 42.13 42.24 41.81 42.19 10,537,404 +0.04(+0.10%)
Jan 13, 2010 42.33 42.62 42.13 42.15 12,805,565 -0.05(-0.11%)
Jan 12, 2010 41.77 42.19 41.75 42.19 10,691,438 +0.23(+0.55%)
Jan 11, 2010 41.76 42.04 41.65 41.96 9,031,033 +0.32(+0.78%)
Jan 08, 2010 41.93 42.03 41.48 41.64 9,069,713 -0.04(-0.10%)
Jan 07, 2010 41.24 41.98 41.15 41.68 11,164,187 +0.30(+0.73%)
Jan 06, 2010 41.88 42.03 41.12 41.38 15,669,293 -0.57(-1.35%)
Jan 05, 2010 42.19 42.25 41.88 41.94 10,542,454 -0.33(-0.78%)
Jan 04, 2010 42.17 42.47 41.96 42.27 8,671,626 +0.23(+0.54%)
Dec 31, 2009 42.40 42.05 42.05 42.05 6,675,799 -0.30(-0.72%)
Dec 30, 2009 42.73 42.86 42.29 42.35 10,062,830 -0.47(-1.10%)
Dec 29, 2009 42.88 43.04 42.80 42.82 3,903,939 -0.01(-0.03%)
Dec 28, 2009 42.71 42.89 42.52 42.83 3,548,288 +0.13(+0.30%)
Dec 24, 2009 42.65 42.90 42.59 42.71 3,827,392 +0.04(+0.09%)
Dec 23, 2009 42.40 42.88 42.13 42.66 8,746,553 +0.26(+0.62%)
Dec 22, 2009 42.21 42.48 42.19 42.40 5,076,585 +0.21(+0.49%)
Dec 21, 2009 41.91 42.48 41.84 42.19 6,869,328 +0.33(+0.79%)
Dec 18, 2009 41.74 42.04 41.73 41.86 14,633,920 +0.17(+0.40%)
Dec 17, 2009 41.91 42.07 41.70 41.70 8,046,752 -0.33(-0.79%)
Dec 16, 2009 41.96 42.25 41.70 42.03 8,392,366 +0.28(+0.66%)
Dec 15, 2009 41.91 42.04 41.67 41.75 7,355,210 -0.09(-0.23%)
Dec 14, 2009 41.92 42.02 41.63 41.84 8,365,140 +0.32(+0.78%)
Dec 11, 2009 41.32 41.69 41.20 41.52 8,708,919 +0.41(+1.00%)
Dec 10, 2009 41.06 41.31 40.87 41.11 11,933,765 +0.30(+0.74%)
Dec 09, 2009 40.89 41.10 40.62 40.81 16,204,592 -0.01(-0.02%)
Dec 08, 2009 40.71 41.01 40.43 40.81 21,825,388 -0.89(-2.13%)
Dec 07, 2009 41.52 41.92 41.27 41.70 13,420,204 +0.23(+0.55%)
Dec 04, 2009 42.06 42.22 41.17 41.47 14,104,247 -0.26(-0.61%)
Dec 03, 2009 42.17 42.32 41.72 41.73 15,981,419 -0.36(-0.85%)
Dec 02, 2009 42.76 42.99 42.08 42.09 15,625,892 -0.70(-1.64%)
Dec 01, 2009 42.85 43.13 42.77 42.79 14,277,940 +0.20(+0.46%)
Nov 30, 2009 42.93 42.93 42.44 42.59 9,751,146 -0.24(-0.55%)
Nov 27, 2009 42.41 43.00 42.41 42.83 5,283,626 -0.57(-1.32%)
Nov 25, 2009 43.37 43.50 43.28 43.40 11,290,130 +0.15(+0.36%)
Nov 24, 2009 43.10 43.29 42.60 43.24 12,287,985 +0.15(+0.36%)
Nov 23, 2009 43.30 43.30 42.88 43.09 10,204,811 +0.01(+0.03%)
Nov 20, 2009 42.66 43.22 42.59 43.08 13,144,088 +0.38(+0.88%)
Nov 19, 2009 43.06 43.06 42.46 42.70 8,685,118 -0.38(-0.89%)
Nov 18, 2009 42.83 43.08 42.57 43.08 10,375,301 +0.28(+0.64%)
Nov 17, 2009 43.32 43.41 42.73 42.81 12,635,115 -0.65(-1.49%)
Nov 16, 2009 43.04 43.60 42.90 43.45 17,983,836 +0.64(+1.49%)
Nov 13, 2009 42.10 42.96 41.86 42.81 14,404,356 +0.95(+2.27%)
Nov 12, 2009 42.23 42.29 41.74 41.86 9,529,797 -0.44(-1.05%)
Nov 11, 2009 42.21 42.49 42.05 42.31 9,865,274 +0.37(+0.88%)
Nov 10, 2009 42.08 42.26 41.74 41.94 11,001,920 -0.24(-0.57%)
Nov 09, 2009 41.93 42.34 41.84 42.18 15,618,752 +0.62(+1.49%)
Nov 06, 2009 41.11 41.87 41.10 41.56 16,031,269 +0.46(+1.11%)
Nov 05, 2009 40.71 41.41 40.60 41.10 16,336,451 +0.51(+1.24%)
Nov 04, 2009 40.07 40.97 39.86 40.60 18,258,460 +0.71(+1.77%)
Nov 03, 2009 39.61 40.09 39.61 39.89 9,744,913 +0.05(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.