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 31, 2011 65.97 66.61 65.97 66.02 6,391,344 -0.31(-0.47%)
Oct 28, 2011 66.48 66.59 65.77 66.33 6,951,546 -0.16(-0.24%)
Oct 27, 2011 66.35 66.72 65.42 66.49 9,857,598 +1.23(+1.88%)
Oct 26, 2011 65.69 65.89 64.61 65.26 9,910,052 +0.01(+0.01%)
Oct 25, 2011 65.32 66.03 65.02 65.25 9,093,025 -0.17(-0.26%)
Oct 24, 2011 65.47 65.64 64.99 65.42 9,357,858 -0.22(-0.34%)
Oct 21, 2011 64.86 65.74 64.77 65.64 16,993,022 +2.35(+3.72%)
Oct 20, 2011 63.99 64.10 62.84 63.29 9,801,494 -0.43(-0.68%)
Oct 19, 2011 63.94 64.44 63.50 63.72 7,990,643 -0.01(-0.02%)
Oct 18, 2011 63.25 63.99 62.72 63.74 6,840,537 +0.70(+1.11%)
Oct 17, 2011 63.57 63.92 62.93 63.04 6,077,577 -0.91(-1.42%)
Oct 14, 2011 63.98 63.98 63.38 63.95 5,206,793 +0.45(+0.71%)
Oct 13, 2011 62.85 63.95 62.78 63.50 7,018,885 +0.68(+1.08%)
Oct 12, 2011 63.87 63.87 62.59 62.83 11,037,178 -0.70(-1.10%)
Oct 11, 2011 63.16 63.92 63.05 63.52 9,656,535 +0.59(+0.94%)
Oct 10, 2011 62.61 62.94 62.29 62.93 7,223,755 +0.93(+1.50%)
Oct 07, 2011 62.07 62.55 61.57 62.00 7,747,998 +0.06(+0.10%)
Oct 06, 2011 61.41 62.04 61.33 61.94 8,242,770 +0.91(+1.49%)
Oct 05, 2011 61.63 61.70 60.37 61.03 10,871,909 -0.46(-0.75%)
Oct 04, 2011 60.48 61.58 59.54 61.49 14,978,982 +0.33(+0.53%)
Oct 03, 2011 62.00 62.44 61.15 61.16 12,915,096 -1.28(-2.05%)
Sep 30, 2011 62.56 64.11 62.44 62.44 12,343,891 -0.68(-1.08%)
Sep 29, 2011 63.60 63.87 62.13 63.13 11,456,208 +0.53(+0.85%)
Sep 28, 2011 63.81 64.26 62.56 62.59 9,883,673 -1.22(-1.91%)
Sep 27, 2011 64.16 64.70 63.57 63.81 11,311,143 +0.28(+0.45%)
Sep 26, 2011 62.54 63.62 61.67 63.52 10,569,593 +1.40(+2.25%)
Sep 23, 2011 61.22 62.47 60.97 62.12 10,710,321 +0.98(+1.60%)
Sep 22, 2011 61.04 61.84 60.51 61.14 15,168,616 -1.09(-1.75%)
Sep 21, 2011 63.47 63.79 62.20 62.23 8,125,369 -1.27(-2.00%)
Sep 20, 2011 63.45 64.39 63.28 63.50 11,169,804 +0.36(+0.56%)
Sep 19, 2011 62.29 63.44 62.24 63.15 9,101,474 +0.37(+0.59%)
Sep 16, 2011 62.76 63.11 62.60 62.78 10,680,711 +0.16(+0.25%)
Sep 15, 2011 62.25 62.74 62.12 62.62 9,500,195 +0.94(+1.52%)
Sep 14, 2011 61.36 62.42 60.75 61.68 10,780,338 +0.45(+0.73%)
Sep 13, 2011 61.27 61.36 60.56 61.23 9,280,213 -0.05(-0.08%)
Sep 12, 2011 60.04 61.29 59.84 61.28 11,632,110 +0.82(+1.36%)
Sep 09, 2011 61.36 61.48 59.48 60.46 25,940,900 -2.55(-4.04%)
Sep 08, 2011 63.40 63.99 63.01 63.01 10,308,809 -0.48(-0.76%)
Sep 07, 2011 63.62 63.62 63.01 63.49 9,936,409 +0.33(+0.53%)
Sep 06, 2011 62.16 63.25 61.91 63.15 10,123,994 -0.19(-0.30%)
Sep 02, 2011 63.61 63.94 63.29 63.35 7,384,626 -0.70(-1.09%)
Sep 01, 2011 64.19 64.77 64.02 64.04 7,700,521 -0.24(-0.38%)
Aug 31, 2011 64.75 64.85 64.01 64.29 12,893,473 -0.26(-0.41%)
Aug 30, 2011 64.16 64.86 64.06 64.55 8,876,104 +0.43(+0.67%)
Aug 29, 2011 63.99 64.14 63.61 64.12 8,865,894 +0.61(+0.96%)
Aug 26, 2011 62.61 63.91 62.03 63.51 8,436,646 +0.86(+1.38%)
Aug 25, 2011 63.61 63.89 62.41 62.65 12,278,514 -1.00(-1.58%)
Aug 24, 2011 62.90 63.67 62.53 63.66 11,574,102 +0.42(+0.67%)
Aug 23, 2011 61.98 63.25 61.97 63.23 9,369,024 +1.25(+2.02%)
Aug 22, 2011 62.30 62.78 61.68 61.98 10,036,335 +0.37(+0.61%)
Aug 19, 2011 60.61 62.45 60.61 61.61 16,547,224 +1.14(+1.89%)
Aug 18, 2011 61.13 61.64 59.81 60.46 16,102,810 -1.33(-2.16%)
Aug 17, 2011 61.54 61.81 61.05 61.80 7,656,145 +0.59(+0.96%)
Aug 16, 2011 61.06 61.58 60.51 61.21 7,967,606 -0.11(-0.17%)
Aug 15, 2011 61.32 61.35 60.57 61.32 9,161,323 +0.23(+0.37%)
Aug 12, 2011 61.16 61.40 60.58 61.09 9,247,539 +0.16(+0.26%)
Aug 11, 2011 59.84 61.43 59.64 60.94 15,733,505 +1.55(+2.62%)
Aug 10, 2011 59.98 60.36 59.05 59.38 19,105,168 -1.33(-2.19%)
Aug 09, 2011 59.06 60.76 58.31 60.71 21,753,846 +2.72(+4.69%)
Aug 08, 2011 59.06 59.99 57.92 57.99 20,526,316 -2.10(-3.49%)
Aug 05, 2011 59.83 60.41 58.44 60.09 17,702,854 +0.56(+0.95%)
Aug 04, 2011 60.31 61.06 59.50 59.52 15,161,747 -0.89(-1.47%)
Aug 03, 2011 60.11 60.60 60.03 60.41 10,810,413 +0.34(+0.56%)
Aug 02, 2011 60.77 61.15 60.05 60.07 7,937,242 -0.94(-1.54%)
Aug 01, 2011 61.08 61.79 60.46 61.01 6,230,659 -0.06(-0.10%)
Jul 29, 2011 60.84 61.34 60.61 61.08 8,081,946 -0.21(-0.35%)
Jul 28, 2011 61.44 61.99 61.21 61.29 6,887,244 -0.22(-0.36%)
Jul 27, 2011 62.09 62.28 61.50 61.51 9,441,164 -0.66(-1.06%)
Jul 26, 2011 62.19 62.47 62.03 62.17 6,695,818 -0.07(-0.11%)
Jul 25, 2011 62.12 62.86 62.00 62.24 7,567,899 -0.31(-0.50%)
Jul 22, 2011 62.50 63.26 62.46 62.55 16,155,512 +1.43(+2.33%)
Jul 21, 2011 61.21 61.47 60.75 61.12 8,647,514 +0.19(+0.31%)
Jul 20, 2011 60.89 61.15 60.67 60.93 5,825,037 +0.04(+0.07%)
Jul 19, 2011 60.53 60.92 60.43 60.89 6,615,213 +0.57(+0.95%)
Jul 18, 2011 60.37 60.69 60.14 60.31 7,657,203 -0.06(-0.09%)
Jul 15, 2011 60.65 60.77 59.98 60.37 8,344,884 -0.23(-0.38%)
Jul 14, 2011 60.75 61.06 60.43 60.60 9,577,525 +0.60(+1.00%)
Jul 13, 2011 60.21 60.57 59.90 60.00 9,267,207 -0.02(-0.04%)
Jul 12, 2011 60.17 60.77 60.01 60.03 7,784,781 -0.25(-0.42%)
Jul 11, 2011 60.26 60.64 60.10 60.28 7,487,643 -0.18(-0.29%)
Jul 08, 2011 60.46 60.67 60.21 60.46 7,362,791 -0.32(-0.53%)
Jul 07, 2011 60.74 60.94 60.50 60.78 8,597,721 +0.14(+0.23%)
Jul 06, 2011 60.48 60.94 60.24 60.64 8,226,661 +0.16(+0.26%)
Jul 05, 2011 60.32 60.73 60.27 60.48 7,211,050 -0.01(-0.01%)
Jul 01, 2011 59.44 60.59 59.43 60.49 8,254,269 +0.94(+1.58%)
Jun 30, 2011 59.82 59.97 59.50 59.55 7,034,090 -0.18(-0.30%)
Jun 29, 2011 59.62 59.79 59.39 59.73 10,167,453 +0.16(+0.26%)
Jun 28, 2011 58.24 59.62 58.21 59.57 12,098,883 +1.43(+2.47%)
Jun 27, 2011 57.57 58.27 57.57 58.14 6,412,413 +0.34(+0.59%)
Jun 24, 2011 58.12 58.37 57.72 57.80 9,157,558 -0.32(-0.55%)
Jun 23, 2011 57.96 58.15 57.49 58.12 9,454,461 -0.25(-0.44%)
Jun 22, 2011 58.51 58.68 58.25 58.37 6,435,640 -0.11(-0.18%)
Jun 21, 2011 58.46 58.67 58.26 58.48 8,238,094 +0.08(+0.13%)
Jun 20, 2011 58.26 58.42 58.23 58.40 6,786,011 +0.12(+0.21%)
Jun 17, 2011 58.07 58.42 57.81 58.28 10,307,753 +0.50(+0.87%)
Jun 16, 2011 57.48 57.86 57.14 57.78 7,446,490 +0.40(+0.70%)
Jun 15, 2011 57.36 57.84 57.29 57.38 7,580,079 -0.16(-0.28%)
Jun 14, 2011 57.25 57.81 57.07 57.54 7,428,228 +0.52(+0.92%)
Jun 13, 2011 56.80 57.43 56.78 57.02 6,195,888 +0.26(+0.46%)
Jun 10, 2011 57.36 57.48 56.70 56.76 7,740,009 -0.64(-1.11%)
Jun 09, 2011 57.31 57.64 56.94 57.39 6,428,355 +0.08(+0.14%)
Jun 08, 2011 56.63 57.56 56.50 57.31 11,139,660 +0.01(+0.01%)
Jun 07, 2011 57.24 58.08 57.19 57.31 10,275,676 +0.31(+0.55%)
Jun 06, 2011 56.92 57.54 56.81 57.00 8,713,391 +0.11(+0.20%)
Jun 03, 2011 56.57 57.17 56.51 56.88 8,144,381 -1.05(-1.82%)
May 24, 2011 57.94 58.24 57.77 57.93 9,000,517 +0.10(+0.17%)
May 23, 2011 57.16 57.98 57.13 57.84 9,347,998 +0.12(+0.21%)
May 20, 2011 58.04 58.08 57.48 57.72 6,836,530 -0.13(-0.22%)
May 19, 2011 57.21 57.93 57.04 57.84 8,407,677 +0.71(+1.24%)
May 18, 2011 56.72 57.14 56.59 57.14 6,240,276 +0.40(+0.70%)
May 17, 2011 56.57 56.99 56.39 56.74 9,242,092 -0.15(-0.26%)
May 16, 2011 56.39 56.96 56.39 56.88 8,908,299 +0.28(+0.50%)
May 13, 2011 56.50 56.72 56.35 56.60 7,449,515 +0.06(+0.10%)
May 12, 2011 55.59 56.58 55.46 56.55 9,116,515 +0.81(+1.45%)
May 11, 2011 55.86 56.06 55.50 55.74 6,143,107 -0.14(-0.25%)
May 10, 2011 55.75 55.98 55.57 55.88 6,247,070 +0.28(+0.50%)
May 09, 2011 55.71 55.96 55.44 55.60 8,965,242 +0.43(+0.78%)
May 06, 2011 55.26 55.64 55.14 55.17 8,675,879 +0.07(+0.13%)
May 05, 2011 55.27 55.51 54.82 55.10 9,145,768 -0.33(-0.59%)
May 04, 2011 55.32 55.60 55.26 55.43 7,839,633 +0.09(+0.16%)
May 03, 2011 55.12 55.45 55.04 55.34 6,344,876 +0.21(+0.38%)
May 02, 2011 55.15 55.17 55.07 55.13 5,736,886 +0.23(+0.42%)
Apr 29, 2011 54.71 55.10 54.52 54.90 6,413,728 +0.20(+0.36%)
Apr 28, 2011 54.68 54.99 54.35 54.70 5,694,898 +0.11(+0.21%)
Apr 27, 2011 54.27 54.65 53.99 54.59 8,212,319 +0.65(+1.21%)
Apr 26, 2011 54.12 54.22 53.67 53.94 6,927,054 -0.13(-0.25%)
Apr 25, 2011 53.75 54.16 53.66 54.07 5,465,626 +0.15(+0.29%)
Apr 21, 2011 54.26 54.46 53.63 53.92 13,457,286 -1.04(-1.90%)
Apr 20, 2011 54.11 54.97 54.10 54.96 11,366,455 +1.26(+2.35%)
Apr 19, 2011 53.90 53.98 53.58 53.70 6,869,991 -0.28(-0.52%)
Apr 18, 2011 53.90 54.23 53.56 53.98 7,046,343 -0.27(-0.49%)
Apr 15, 2011 54.18 54.36 53.74 54.25 6,572,171 +0.22(+0.40%)
Apr 14, 2011 53.78 54.14 53.60 54.03 4,976,718 +0.13(+0.23%)
Apr 13, 2011 53.96 54.30 53.63 53.90 6,939,308 +0.16(+0.30%)
Apr 12, 2011 53.16 53.95 53.16 53.74 6,806,879 +0.29(+0.54%)
Apr 11, 2011 53.39 53.63 53.28 53.46 5,622,518 +0.15(+0.28%)
Apr 08, 2011 53.46 53.55 53.13 53.31 5,270,226 +0.02(+0.04%)
Apr 07, 2011 53.52 53.80 53.04 53.29 7,730,387 -0.50(-0.93%)
Apr 06, 2011 53.83 53.92 53.60 53.78 8,072,483 +0.08(+0.16%)
Apr 05, 2011 53.46 53.80 53.26 53.70 6,101,866 +0.15(+0.27%)
Apr 04, 2011 53.50 53.63 53.38 53.55 4,688,174 +0.28(+0.53%)
Apr 01, 2011 53.49 53.63 53.19 53.27 5,556,955 -0.07(-0.13%)
Mar 31, 2011 53.17 53.60 53.11 53.34 6,427,352 +0.20(+0.37%)
Mar 30, 2011 53.15 53.15 53.15 53.15 4,966,556 +0.31(+0.58%)
Mar 29, 2011 52.49 52.89 52.49 52.84 4,292,724 +0.26(+0.49%)
Mar 28, 2011 52.96 53.02 52.58 52.58 4,396,009 -0.18(-0.33%)
Mar 25, 2011 52.58 53.10 52.41 52.75 6,638,826 +0.22(+0.43%)
Mar 24, 2011 52.30 52.58 52.22 52.53 6,145,029 +0.28(+0.54%)
Mar 23, 2011 51.70 52.33 51.65 52.25 7,215,633 +0.46(+0.89%)
Mar 22, 2011 51.88 52.09 51.55 51.79 6,419,287 +0.08(+0.15%)
Mar 21, 2011 51.69 51.81 51.60 51.71 7,637,983 +0.54(+1.05%)
Mar 18, 2011 51.51 51.73 51.10 51.17 13,110,159 -0.29(-0.56%)
Mar 17, 2011 51.97 52.01 51.26 51.46 8,747,890 +0.01(+0.03%)
Mar 16, 2011 52.40 52.40 51.30 51.44 15,105,096 -1.22(-2.32%)
Mar 15, 2011 52.71 53.05 52.63 52.66 9,920,460 -0.39(-0.73%)
Mar 14, 2011 53.35 53.57 52.90 53.05 11,397,309 -0.74(-1.38%)
Mar 11, 2011 53.53 54.01 53.28 53.79 6,347,981 +0.04(+0.07%)
Mar 10, 2011 53.03 54.16 52.78 53.76 11,639,728 +0.63(+1.19%)
Mar 09, 2011 53.06 53.28 52.72 53.13 7,615,938 +0.16(+0.30%)
Mar 08, 2011 53.09 53.31 52.56 52.96 12,774,731 -0.52(-0.97%)
Mar 07, 2011 53.55 54.15 53.24 53.48 11,347,779 +0.18(+0.34%)
Mar 04, 2011 53.36 53.70 52.97 53.30 7,728,618 -0.15(-0.28%)
Mar 03, 2011 52.76 53.72 52.70 53.45 10,546,752 +1.09(+2.08%)
Mar 02, 2011 52.34 52.44 51.63 52.36 11,177,077 -0.14(-0.27%)
Mar 01, 2011 53.08 53.22 52.38 52.50 12,935,186 -0.55(-1.04%)
Feb 28, 2011 52.24 53.19 52.24 53.06 16,154,544 +0.87(+1.67%)
Feb 25, 2011 52.51 52.82 52.17 52.19 9,281,057 -0.11(-0.21%)
Feb 24, 2011 52.14 52.38 51.84 52.30 10,504,219 +0.01(+0.03%)
Feb 23, 2011 52.83 53.16 51.87 52.28 10,115,735 -0.35(-0.67%)
Feb 22, 2011 52.81 53.15 52.51 52.64 10,115,435 -0.30(-0.56%)
Feb 18, 2011 52.90 53.07 52.41 52.94 7,833,019 +0.10(+0.20%)
Feb 17, 2011 52.79 52.94 52.64 52.83 6,238,891 -0.03(-0.05%)
Feb 16, 2011 53.04 53.08 52.68 52.86 5,837,281 -0.09(-0.17%)
Feb 15, 2011 52.76 53.08 52.71 52.95 5,497,758 -0.06(-0.12%)
Feb 14, 2011 52.90 53.16 52.73 53.01 6,490,588 +0.07(+0.13%)
Feb 11, 2011 52.71 53.01 52.51 52.95 6,612,966 +0.26(+0.50%)
Feb 10, 2011 52.83 53.07 52.52 52.68 7,818,943 -0.12(-0.22%)
Feb 09, 2011 52.50 52.84 52.28 52.80 8,408,140 +0.40(+0.76%)
Feb 08, 2011 51.71 52.83 51.60 52.40 17,054,822 +1.33(+2.60%)
Feb 07, 2011 51.55 51.70 50.97 51.07 16,711,331 -0.42(-0.81%)
Feb 04, 2011 51.27 51.80 51.21 51.49 13,956,267 -0.11(-0.22%)
Feb 03, 2011 51.35 51.64 51.32 51.60 16,001,164 +0.40(+0.77%)
Feb 02, 2011 51.10 51.29 50.82 51.21 8,401,524 +0.12(+0.23%)
Feb 01, 2011 51.61 51.64 50.90 51.09 12,182,863 -0.14(-0.27%)
Jan 31, 2011 51.32 51.44 51.01 51.23 9,164,026 +0.27(+0.53%)
Jan 28, 2011 51.71 51.96 50.80 50.96 13,055,794 -0.74(-1.44%)
Jan 27, 2011 52.45 52.47 51.69 51.70 10,952,650 -0.57(-1.09%)
Jan 26, 2011 52.56 52.65 52.26 52.27 9,592,012 -0.22(-0.41%)
Jan 25, 2011 52.42 52.63 52.15 52.49 10,013,464 +0.08(+0.16%)
Jan 24, 2011 51.63 52.74 51.56 52.40 23,564,404 +0.24(+0.47%)
Jan 21, 2011 52.67 52.67 51.90 52.16 14,134,760 -0.10(-0.20%)
Jan 20, 2011 52.42 52.67 51.93 52.26 11,926,096 -0.13(-0.25%)
Jan 19, 2011 52.22 52.46 51.98 52.40 15,385,985 +0.47(+0.90%)
Jan 18, 2011 51.91 52.40 51.67 51.93 16,147,534 +0.43(+0.84%)
Jan 14, 2011 50.34 51.54 50.16 51.50 15,202,544 +0.97(+1.91%)
Jan 13, 2011 51.07 51.14 50.39 50.53 20,870,434 -0.65(-1.28%)
Jan 12, 2011 51.71 51.71 51.08 51.19 14,925,189 -0.20(-0.39%)
Jan 11, 2011 51.35 51.80 51.16 51.39 12,453,628 +0.24(+0.46%)
Jan 10, 2011 51.63 51.78 51.12 51.15 16,309,244 -0.56(-1.09%)
Jan 07, 2011 51.70 51.86 51.17 51.71 16,211,817 +0.11(+0.22%)
Jan 06, 2011 52.08 52.11 51.51 51.60 16,850,158 -0.40(-0.76%)
Jan 05, 2011 51.93 52.08 51.67 52.00 25,752,042 +0.33(+0.63%)
Jan 04, 2011 52.67 52.79 51.53 51.67 52,449,608 -1.78(-3.33%)
Jan 03, 2011 53.61 53.95 53.27 53.45 11,527,844 +0.08(+0.14%)
Dec 31, 2010 53.34 53.45 53.08 53.38 3,573,699 +0.00(+0.00%)
Dec 30, 2010 53.45 53.58 53.21 53.38 3,688,643 -0.16(-0.30%)
Dec 29, 2010 53.37 53.89 53.29 53.54 5,155,620 +0.39(+0.73%)
Dec 28, 2010 53.15 53.27 52.81 53.15 4,261,280 +0.00(+0.00%)
Dec 27, 2010 53.36 53.37 53.01 53.15 3,757,079 -0.37(-0.69%)
Dec 23, 2010 53.55 53.62 53.38 53.52 4,121,818 -0.03(-0.06%)
Dec 22, 2010 53.57 53.80 53.48 53.55 5,059,328 +0.10(+0.20%)
Dec 21, 2010 53.64 53.64 53.20 53.45 6,168,784 -0.04(-0.08%)
Dec 20, 2010 53.51 53.58 53.42 53.49 6,825,063 +0.08(+0.14%)
Dec 17, 2010 53.34 53.52 53.28 53.41 12,952,262 +0.07(+0.13%)
Dec 16, 2010 53.68 53.68 53.22 53.34 9,324,025 -0.19(-0.35%)
Dec 15, 2010 53.70 53.86 53.48 53.53 8,809,328 -0.09(-0.17%)
Dec 14, 2010 53.58 53.80 53.48 53.62 8,688,130 +0.00(+0.00%)
Dec 13, 2010 54.06 54.07 53.60 53.62 9,967,607 -0.31(-0.58%)
Dec 10, 2010 54.00 54.13 53.77 53.93 7,652,345 -0.03(-0.06%)
Dec 09, 2010 55.07 55.08 53.86 53.97 15,234,037 -0.79(-1.44%)
Dec 08, 2010 54.82 54.90 54.32 54.75 13,455,191 -1.11(-1.99%)
Dec 07, 2010 55.60 56.28 55.56 55.87 11,126,776 +0.47(+0.84%)
Dec 06, 2010 55.41 55.59 55.21 55.40 4,477,703 -0.06(-0.11%)
Dec 03, 2010 55.15 55.48 54.97 55.46 5,197,071 +0.26(+0.48%)
Dec 02, 2010 55.26 55.39 55.09 55.20 7,183,164 +0.06(+0.11%)
Dec 01, 2010 55.03 55.34 55.00 55.14 7,655,391 +0.69(+1.26%)
Nov 30, 2010 54.07 54.75 53.89 54.45 7,994,513 +0.03(+0.05%)
Nov 29, 2010 54.20 54.57 53.65 54.42 7,158,152 +0.23(+0.42%)
Nov 26, 2010 54.67 54.69 54.19 54.19 3,734,910 -0.65(-1.18%)
Nov 24, 2010 54.76 54.84 54.84 54.84 6,478,378 +0.32(+0.59%)
Nov 23, 2010 54.54 54.65 54.12 54.51 7,921,138 -0.35(-0.64%)
Nov 22, 2010 54.76 54.87 54.55 54.87 15,808,364 -0.08(-0.15%)
Nov 19, 2010 54.59 54.96 54.34 54.95 15,748,542 +0.43(+0.78%)
Nov 18, 2010 54.25 54.84 54.25 54.52 16,063,394 +0.45(+0.83%)
Nov 17, 2010 53.42 54.18 53.42 54.07 7,653,096 +0.66(+1.23%)
Nov 16, 2010 54.23 54.26 53.21 53.42 9,796,661 -1.06(-1.95%)
Nov 15, 2010 54.49 54.77 54.35 54.48 5,422,822 +0.08(+0.14%)
Nov 12, 2010 54.71 54.82 53.91 54.40 7,181,981 -0.59(-1.07%)
Nov 11, 2010 54.76 55.09 54.73 54.99 6,433,511 +0.14(+0.25%)
Nov 10, 2010 54.56 54.91 54.27 54.85 5,817,716 +0.28(+0.51%)
Nov 09, 2010 54.64 54.68 54.31 54.58 6,572,794 +0.10(+0.19%)
Nov 08, 2010 54.47 54.78 54.30 54.47 7,052,078 -0.24(-0.44%)
Nov 05, 2010 54.78 54.78 54.37 54.71 7,606,235 +0.08(+0.15%)
Nov 04, 2010 54.59 54.83 54.40 54.63 8,126,360 +0.47(+0.87%)
Nov 03, 2010 54.10 54.31 53.69 54.16 5,888,231 +0.07(+0.13%)
Nov 02, 2010 54.09 54.34 54.00 54.09 5,354,399 +0.36(+0.67%)
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.