McDonald's Corp (NY: MCD )

282.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 16.98 17.43 16.98 17.26 2,807,061 +0.16(+0.95%)
Nov 26, 2003 17.20 17.32 17.00 17.09 7,075,506 -0.25(-1.44%)
Nov 25, 2003 17.24 17.43 17.10 17.34 4,685,367 +0.08(+0.47%)
Nov 24, 2003 16.97 17.34 16.95 17.26 5,970,297 +0.45(+2.68%)
Nov 21, 2003 16.81 17.01 16.76 16.81 6,645,513 +0.20(+1.18%)
Nov 20, 2003 16.60 16.78 16.54 16.62 5,910,440 +0.02(+0.12%)
Nov 19, 2003 16.63 16.64 16.47 16.60 5,736,363 -0.03(-0.20%)
Nov 18, 2003 16.87 17.01 16.60 16.63 8,743,791 -0.20(-1.20%)
Nov 17, 2003 17.28 17.35 16.66 16.83 9,111,699 -0.46(-2.65%)
Nov 14, 2003 17.50 17.57 17.18 17.29 6,528,472 -0.26(-1.50%)
Nov 13, 2003 17.67 17.70 17.48 17.55 8,628,384 -0.11(-0.65%)
Nov 12, 2003 17.47 17.83 17.45 17.67 9,439,059 +0.09(+0.54%)
Nov 11, 2003 17.51 17.58 17.38 17.57 9,811,274 +0.07(+0.39%)
Nov 10, 2003 17.57 17.76 17.44 17.50 10,457,675 -0.01(-0.04%)
Nov 07, 2003 18.00 18.03 17.50 17.51 20,381,238 +0.02(+0.12%)
Nov 06, 2003 17.61 17.64 17.36 17.49 11,990,055 -0.11(-0.65%)
Nov 05, 2003 17.58 17.91 17.37 17.61 11,287,807 +0.03(+0.15%)
Nov 04, 2003 17.17 17.64 17.03 17.58 14,963,322 +0.48(+2.84%)
Nov 03, 2003 17.08 17.28 16.98 17.09 10,917,374 +0.26(+1.56%)
Oct 31, 2003 16.69 16.89 16.66 16.83 11,502,284 +0.18(+1.09%)
Oct 30, 2003 16.57 16.67 16.50 16.65 5,724,332 +0.08(+0.49%)
Oct 29, 2003 16.59 16.59 16.33 16.57 8,714,383 +0.01(+0.04%)
Oct 28, 2003 16.50 16.56 16.17 16.56 9,937,673 +0.24(+1.44%)
Oct 27, 2003 16.27 16.49 16.23 16.33 7,385,636 +0.04(+0.25%)
Oct 24, 2003 16.02 16.29 15.90 16.29 6,866,228 +0.13(+0.79%)
Oct 23, 2003 15.89 16.26 15.89 16.16 10,392,470 +0.07(+0.42%)
Oct 22, 2003 16.09 16.31 15.88 16.09 13,276,470 +0.11(+0.67%)
Oct 21, 2003 16.17 16.26 15.84 15.98 8,493,965 -0.30(-1.82%)
Oct 20, 2003 16.23 16.30 16.19 16.28 5,274,733 +0.02(+0.12%)
Oct 17, 2003 16.19 16.27 16.04 16.26 6,637,492 +0.10(+0.63%)
Oct 16, 2003 16.21 16.29 16.02 16.16 7,248,543 +0.05(+0.33%)
Oct 15, 2003 16.49 16.50 16.07 16.10 9,630,810 -0.32(-1.93%)
Oct 14, 2003 16.36 16.47 16.30 16.42 5,425,936 -0.06(-0.37%)
Oct 13, 2003 16.40 16.49 16.32 16.48 4,288,199 +0.13(+0.78%)
Oct 10, 2003 16.43 16.50 16.10 16.35 8,471,982 +0.05(+0.33%)
Oct 09, 2003 16.46 16.56 16.23 16.30 10,374,795 +0.04(+0.25%)
Oct 08, 2003 16.79 16.79 16.20 16.26 13,216,464 -0.38(-2.31%)
Oct 07, 2003 16.62 16.74 16.39 16.64 12,027,782 +0.42(+2.57%)
Oct 06, 2003 16.26 16.31 16.14 16.23 6,615,064 -0.11(-0.66%)
Oct 03, 2003 16.35 16.68 16.21 16.33 9,308,204 -0.01(-0.08%)
Oct 02, 2003 16.41 16.66 16.33 16.35 8,470,051 +0.05(+0.29%)
Oct 01, 2003 15.99 16.36 15.97 16.30 9,551,793 +0.45(+2.85%)
Sep 30, 2003 15.98 16.10 15.66 15.85 6,560,554 -0.13(-0.80%)
Sep 29, 2003 15.82 15.99 15.69 15.98 7,623,284 +0.09(+0.55%)
Sep 26, 2003 15.52 16.05 15.43 15.89 11,782,559 +0.16(+1.03%)
Sep 25, 2003 16.10 16.13 15.69 15.73 8,509,560 -0.38(-2.38%)
Sep 24, 2003 16.14 16.41 16.07 16.11 13,965,648 +0.02(+0.13%)
Sep 23, 2003 16.07 16.20 16.02 16.09 7,307,510 +0.18(+1.14%)
Sep 22, 2003 16.02 16.08 15.88 15.91 5,050,602 -0.20(-1.21%)
Sep 19, 2003 16.12 16.17 15.92 16.10 11,129,772 +0.01(+0.04%)
Sep 18, 2003 15.93 16.14 15.93 16.10 9,396,579 +0.11(+0.67%)
Sep 17, 2003 15.96 16.09 15.92 15.99 6,625,907 +0.00(+0.00%)
Sep 16, 2003 15.92 16.02 15.92 15.99 8,808,996 +0.18(+1.11%)
Sep 15, 2003 15.79 15.92 15.77 15.81 7,437,770 +0.01(+0.04%)
Sep 12, 2003 15.85 15.89 15.66 15.81 7,375,536 -0.15(-0.93%)
Sep 11, 2003 15.78 16.04 15.75 15.96 7,886,627 +0.34(+2.15%)
Sep 10, 2003 15.82 15.90 15.58 15.62 7,293,696 -0.26(-1.65%)
Sep 09, 2003 16.33 16.33 15.85 15.88 15,239,438 +0.16(+1.03%)
Sep 08, 2003 15.69 15.81 15.63 15.72 7,743,741 +0.03(+0.21%)
Sep 05, 2003 15.75 15.85 15.52 15.69 8,345,138 -0.06(-0.38%)
Sep 04, 2003 15.39 15.82 15.36 15.75 14,345,438 +0.47(+3.09%)
Sep 03, 2003 15.15 15.28 15.07 15.28 10,012,829 +0.13(+0.84%)
Sep 02, 2003 15.11 15.29 14.89 15.15 10,174,874 +0.05(+0.36%)
Aug 29, 2003 14.92 15.22 14.85 15.09 6,198,884 +0.05(+0.31%)
Aug 28, 2003 15.22 15.29 15.01 15.05 6,379,942 -0.14(-0.93%)
Aug 27, 2003 15.08 15.34 15.08 15.19 6,393,013 +0.18(+1.17%)
Aug 26, 2003 14.86 15.05 14.74 15.01 6,426,580 +0.07(+0.45%)
Aug 25, 2003 14.76 14.98 14.68 14.95 6,147,790 +0.17(+1.14%)
Aug 22, 2003 15.19 15.24 14.58 14.78 11,812,562 -0.37(-2.44%)
Aug 21, 2003 15.49 15.54 15.11 15.15 7,558,525 -0.34(-2.17%)
Aug 20, 2003 15.35 15.52 15.30 15.49 4,070,900 +0.08(+0.52%)
Aug 19, 2003 15.31 15.45 15.18 15.40 4,526,143 +0.11(+0.70%)
Aug 18, 2003 15.49 15.49 15.25 15.30 6,688,587 -0.18(-1.13%)
Aug 15, 2003 15.49 15.49 15.32 15.47 4,284,040 +0.02(+0.13%)
Aug 14, 2003 15.42 15.51 15.10 15.45 10,887,965 -0.15(-0.95%)
Aug 13, 2003 16.02 16.06 15.51 15.60 9,999,461 -0.42(-2.61%)
Aug 12, 2003 15.86 16.12 15.85 16.02 9,654,724 +0.02(+0.13%)
Aug 11, 2003 15.96 16.14 15.68 16.00 9,554,021 -0.09(-0.54%)
Aug 08, 2003 15.47 16.09 15.42 16.08 23,707,856 +1.23(+8.30%)
Aug 07, 2003 14.81 14.97 14.73 14.85 5,083,278 +0.16(+1.10%)
Aug 06, 2003 14.61 14.77 14.52 14.69 6,387,665 -0.12(-0.82%)
Aug 05, 2003 15.20 15.20 14.76 14.81 5,940,591 -0.39(-2.57%)
Aug 04, 2003 15.34 15.38 14.95 15.20 6,986,240 -0.26(-1.70%)
Aug 01, 2003 15.49 15.53 15.26 15.46 6,577,783 -0.03(-0.17%)
Jul 31, 2003 15.28 15.61 15.25 15.49 13,748,795 +0.41(+2.72%)
Jul 30, 2003 14.79 15.16 14.76 15.08 10,775,083 +0.17(+1.13%)
Jul 29, 2003 14.65 15.08 14.21 14.91 15,965,005 +0.60(+4.19%)
Jul 28, 2003 14.33 14.41 14.10 14.31 6,819,887 -0.12(-0.84%)
Jul 25, 2003 14.19 14.47 14.01 14.43 5,908,509 +0.24(+1.71%)
Jul 24, 2003 14.37 14.57 14.18 14.19 5,512,232 -0.09(-0.61%)
Jul 23, 2003 14.29 14.39 14.10 14.28 5,541,938 +0.09(+0.62%)
Jul 22, 2003 14.01 14.31 14.00 14.19 6,050,800 +0.14(+1.01%)
Jul 21, 2003 14.40 14.40 14.01 14.05 8,946,683 -0.35(-2.43%)
Jul 18, 2003 14.07 14.48 14.02 14.40 10,952,427 +0.61(+4.39%)
Jul 17, 2003 14.14 14.18 13.73 13.80 7,669,773 -0.42(-2.98%)
Jul 16, 2003 14.21 14.25 13.94 14.22 14,981,591 +0.03(+0.19%)
Jul 15, 2003 14.95 14.95 14.06 14.19 20,332,668 -0.57(-3.83%)
Jul 14, 2003 15.38 15.43 14.72 14.76 20,981,296 -0.44(-2.92%)
Jul 11, 2003 14.99 15.38 14.92 15.20 7,506,985 +0.22(+1.44%)
Jul 10, 2003 15.38 15.38 14.89 14.99 7,792,162 -0.40(-2.58%)
Jul 09, 2003 15.32 15.51 15.12 15.38 11,432,772 +0.03(+0.22%)
Jul 08, 2003 15.33 15.46 15.27 15.35 10,662,200 -0.07(-0.44%)
Jul 07, 2003 15.22 15.65 15.13 15.42 9,696,906 +0.19(+1.24%)
Jul 03, 2003 15.15 15.49 15.08 15.23 6,461,188 -0.07(-0.44%)
Jul 02, 2003 14.68 15.34 14.61 15.30 9,710,422 +0.53(+3.55%)
Jul 01, 2003 14.68 14.86 14.41 14.77 9,192,945 -0.08(-0.54%)
Jun 30, 2003 15.06 15.16 14.74 14.85 8,538,820 -0.21(-1.39%)
Jun 27, 2003 15.05 15.45 14.93 15.06 8,134,523 -0.05(-0.36%)
Jun 26, 2003 14.95 15.11 14.78 15.11 6,435,195 +0.14(+0.94%)
Jun 25, 2003 15.18 15.22 14.88 14.97 8,318,254 -0.20(-1.29%)
Jun 24, 2003 15.15 15.31 15.01 15.17 9,788,252 +0.11(+0.72%)
Jun 23, 2003 14.82 15.10 14.66 15.06 9,838,158 +0.24(+1.59%)
Jun 20, 2003 14.76 14.87 14.52 14.83 14,386,878 +0.31(+2.13%)
Jun 19, 2003 14.59 14.81 14.31 14.52 11,735,178 -0.33(-2.22%)
Jun 18, 2003 14.95 14.95 14.78 14.85 6,515,995 -0.10(-0.68%)
Jun 17, 2003 14.95 15.03 14.76 14.95 10,396,332 +0.00(+0.00%)
Jun 16, 2003 14.42 14.95 14.41 14.95 8,899,748 +0.50(+3.45%)
Jun 13, 2003 14.48 14.65 14.35 14.45 5,514,905 -0.11(-0.74%)
Jun 12, 2003 14.58 14.68 14.25 14.56 7,884,102 -0.01(-0.09%)
Jun 11, 2003 14.58 14.77 14.29 14.57 12,046,496 -0.02(-0.14%)
Jun 10, 2003 14.02 14.60 13.80 14.59 15,154,034 +0.54(+3.83%)
Jun 09, 2003 13.86 14.09 13.73 14.05 13,014,910 -0.13(-0.90%)
Jun 06, 2003 13.43 14.36 13.40 14.18 30,915,256 +1.20(+9.23%)
Jun 05, 2003 12.79 13.05 12.66 12.98 9,454,951 +0.20(+1.53%)
Jun 04, 2003 12.88 12.95 12.76 12.79 7,378,061 -0.12(-0.94%)
Jun 03, 2003 12.72 12.91 12.60 12.91 6,622,788 +0.18(+1.43%)
Jun 02, 2003 12.74 13.06 12.61 12.72 11,360,141 +0.11(+0.91%)
May 30, 2003 12.35 12.68 12.33 12.61 9,097,440 +0.26(+2.13%)
May 29, 2003 12.23 12.54 12.23 12.35 6,769,832 +0.05(+0.44%)
May 28, 2003 12.06 12.42 12.02 12.29 13,827,515 +0.33(+2.76%)
May 27, 2003 11.99 12.13 11.85 11.96 9,732,999 -0.02(-0.17%)
May 23, 2003 11.78 12.02 11.71 11.98 9,954,011 +0.20(+1.71%)
May 22, 2003 11.76 11.99 11.67 11.78 16,147,400 +0.13(+1.16%)
May 21, 2003 11.77 11.78 11.38 11.65 33,300,494 +0.24(+2.06%)
May 20, 2003 12.22 12.46 11.16 11.41 40,423,232 -0.81(-6.66%)
May 19, 2003 12.41 12.41 12.19 12.23 5,832,759 -0.24(-1.94%)
May 16, 2003 12.59 12.61 12.41 12.47 6,513,916 -0.05(-0.43%)
May 15, 2003 12.46 12.66 12.41 12.52 12,400,740 +0.03(+0.22%)
May 14, 2003 12.39 12.50 12.15 12.50 7,822,907 +0.20(+1.59%)
May 13, 2003 12.31 12.41 12.11 12.30 13,313,900 -0.01(-0.11%)
May 12, 2003 11.84 12.32 11.74 12.31 12,757,508 +0.48(+4.04%)
May 09, 2003 11.78 11.85 11.69 11.84 8,991,687 +0.22(+1.91%)
May 08, 2003 11.48 11.70 11.40 11.61 8,916,531 -0.09(-0.81%)
May 07, 2003 11.88 12.00 11.61 11.71 11,028,326 -0.33(-2.74%)
May 06, 2003 11.80 12.14 11.78 12.04 12,172,301 +0.26(+2.23%)
May 05, 2003 11.90 11.90 11.61 11.78 7,431,383 -0.07(-0.57%)
May 02, 2003 11.59 11.90 11.49 11.84 6,922,075 +0.29(+2.51%)
May 01, 2003 11.48 11.58 11.25 11.55 8,129,473 +0.04(+0.35%)
Apr 30, 2003 11.52 11.63 11.36 11.51 15,351,875 -0.12(-1.04%)
Apr 29, 2003 11.59 11.71 11.48 11.63 14,260,034 +0.24(+2.07%)
Apr 28, 2003 11.08 11.41 10.87 11.40 22,541,750 +0.75(+7.08%)
Apr 25, 2003 10.72 10.77 10.63 10.64 6,241,067 -0.07(-0.69%)
Apr 24, 2003 10.64 10.77 10.60 10.72 5,680,961 +0.05(+0.44%)
Apr 23, 2003 10.81 10.81 10.66 10.67 8,272,952 -0.13(-1.25%)
Apr 22, 2003 10.67 10.83 10.64 10.81 8,957,526 +0.03(+0.25%)
Apr 21, 2003 10.81 10.90 10.64 10.78 6,653,236 +0.01(+0.06%)
Apr 17, 2003 10.60 10.77 10.11 10.77 6,922,075 +0.17(+1.59%)
Apr 16, 2003 10.62 10.67 10.46 10.60 8,704,283 -0.07(-0.63%)
Apr 15, 2003 10.60 10.70 10.52 10.67 7,574,714 +0.10(+0.96%)
Apr 14, 2003 10.56 10.70 10.40 10.57 8,663,437 -0.05(-0.51%)
Apr 11, 2003 10.63 10.73 10.49 10.62 6,702,994 -0.01(-0.13%)
Apr 10, 2003 10.54 10.64 10.31 10.64 9,266,319 +0.20(+1.94%)
Apr 09, 2003 10.72 10.72 10.35 10.44 13,235,922 -0.23(-2.15%)
Apr 08, 2003 10.74 10.81 10.52 10.66 21,969,910 +0.03(+0.25%)
Apr 07, 2003 10.03 10.68 9.931 10.64 30,043,684 +0.84(+8.59%)
Apr 04, 2003 9.527 9.796 9.527 9.796 10,292,064 +0.32(+3.34%)
Apr 03, 2003 9.715 9.722 9.345 9.480 9,195,321 -0.16(-1.68%)
Apr 02, 2003 9.493 9.762 9.493 9.641 11,308,453 +0.18(+1.92%)
Apr 01, 2003 9.830 9.850 9.432 9.459 9,882,420 -0.28(-2.84%)
Mar 31, 2003 9.796 9.850 9.641 9.735 8,898,262 -0.26(-2.56%)
Mar 28, 2003 9.762 10.23 9.661 9.991 12,587,590 +0.23(+2.34%)
Mar 27, 2003 9.527 9.884 9.507 9.762 10,412,670 +0.18(+1.90%)
Mar 26, 2003 9.594 9.682 9.480 9.581 6,733,740 +0.05(+0.49%)
Mar 25, 2003 9.446 9.628 9.291 9.533 5,927,818 +0.09(+0.93%)
Mar 24, 2003 9.641 9.695 9.385 9.446 6,870,684 -0.42(-4.23%)
Mar 21, 2003 9.702 9.917 9.560 9.863 9,604,966 +0.18(+1.88%)
Mar 20, 2003 9.809 9.809 9.406 9.682 7,318,055 -0.13(-1.30%)
Mar 19, 2003 9.574 9.884 9.507 9.809 10,560,012 +0.18(+1.82%)
Mar 18, 2003 9.358 9.695 9.257 9.634 15,083,779 +0.41(+4.45%)
Mar 17, 2003 9.116 9.230 8.914 9.224 12,314,147 +0.11(+1.18%)
Mar 14, 2003 8.618 9.116 8.591 9.116 20,344,698 +0.50(+5.78%)
Mar 13, 2003 8.483 8.645 8.429 8.618 15,109,326 +0.28(+3.39%)
Mar 12, 2003 8.382 8.449 8.160 8.335 12,737,011 -0.06(-0.72%)
Mar 11, 2003 8.362 8.550 8.362 8.396 7,555,554 -0.02(-0.24%)
Mar 10, 2003 8.584 8.625 8.355 8.416 7,638,434 -0.22(-2.50%)
Mar 07, 2003 8.389 8.685 8.375 8.631 10,672,003 +0.14(+1.67%)
Mar 06, 2003 8.429 8.651 8.423 8.490 9,704,778 -0.11(-1.25%)
Mar 05, 2003 8.732 8.786 8.584 8.598 7,174,575 -0.09(-1.08%)
Mar 04, 2003 8.759 8.820 8.692 8.692 5,522,183 -0.19(-2.12%)
Mar 03, 2003 9.325 9.325 8.880 8.880 7,149,028 -0.28(-3.09%)
Feb 28, 2003 8.988 9.217 8.934 9.163 13,399,156 +0.24(+2.72%)
Feb 27, 2003 8.665 8.928 8.618 8.921 10,868,805 +0.30(+3.43%)
Feb 26, 2003 8.786 8.867 8.598 8.625 8,579,518 -0.23(-2.59%)
Feb 25, 2003 8.954 8.954 8.705 8.853 9,917,027 -0.08(-0.90%)
Feb 24, 2003 9.156 9.163 8.860 8.934 5,987,081 -0.21(-2.28%)
Feb 21, 2003 8.928 9.217 8.901 9.143 5,883,853 +0.13(+1.49%)
Feb 20, 2003 9.257 9.257 8.954 9.008 5,475,248 -0.08(-0.89%)
Feb 19, 2003 9.082 9.170 9.028 9.089 6,848,404 +0.03(+0.37%)
Feb 18, 2003 8.941 9.103 8.928 9.055 8,255,277 -0.11(-1.25%)
Feb 14, 2003 8.968 9.183 8.860 9.170 10,722,355 +0.03(+0.37%)
Feb 13, 2003 9.190 9.237 9.028 9.136 8,767,259 -0.18(-1.88%)
Feb 12, 2003 9.298 9.459 9.204 9.311 8,626,007 -0.05(-0.50%)
Feb 11, 2003 9.305 9.547 9.298 9.358 10,259,388 +0.13(+1.46%)
Feb 10, 2003 9.183 9.264 9.129 9.224 6,858,059 +0.10(+1.11%)
Feb 07, 2003 9.278 9.406 9.076 9.123 8,123,531 -0.09(-0.95%)
Feb 06, 2003 9.399 9.507 9.210 9.210 8,354,941 -0.26(-2.70%)
Feb 05, 2003 9.628 9.749 9.459 9.466 7,073,724 -0.16(-1.68%)
Feb 04, 2003 9.614 9.688 9.459 9.628 10,110,858 -0.15(-1.52%)
Feb 03, 2003 9.473 9.843 9.473 9.776 9,947,476 +0.19(+1.97%)
Jan 31, 2003 9.594 9.688 9.365 9.587 13,180,966 -0.15(-1.52%)
Jan 30, 2003 9.729 9.803 9.560 9.735 10,479,657 +0.05(+0.56%)
Jan 29, 2003 9.884 9.884 9.594 9.682 10,329,197 -0.20(-1.98%)
Jan 28, 2003 9.897 9.951 9.762 9.877 9,278,647 -0.02(-0.20%)
Jan 27, 2003 9.857 10.09 9.857 9.897 8,982,627 -0.13(-1.34%)
Jan 24, 2003 10.29 10.31 9.951 10.03 13,605,464 -0.07(-0.67%)
Jan 23, 2003 10.05 10.29 9.863 10.10 22,165,820 -0.24(-2.34%)
Jan 22, 2003 10.32 10.73 10.23 10.34 10,874,598 +0.01(+0.13%)
Jan 21, 2003 10.52 10.54 10.31 10.33 9,753,496 -0.07(-0.71%)
Jan 17, 2003 10.67 10.68 10.24 10.40 20,871,830 -0.27(-2.52%)
Jan 16, 2003 11.26 11.37 10.54 10.67 25,499,124 -0.57(-5.03%)
Jan 15, 2003 11.26 11.34 11.06 11.24 9,508,422 -0.18(-1.59%)
Jan 14, 2003 11.55 11.61 11.34 11.42 11,036,198 -0.25(-2.13%)
Jan 13, 2003 11.68 11.70 11.48 11.67 8,237,602 +0.06(+0.52%)
Jan 10, 2003 11.26 11.61 11.21 11.61 11,476,737 +0.25(+2.19%)
Jan 09, 2003 11.30 11.51 11.28 11.36 12,288,303 +0.02(+0.18%)
Jan 08, 2003 11.13 11.39 11.08 11.34 8,445,395 +0.11(+1.02%)
Jan 07, 2003 11.21 11.23 11.01 11.22 7,355,782 +0.01(+0.12%)
Jan 06, 2003 10.94 11.22 10.89 11.21 10,858,853 +0.36(+3.29%)
Jan 03, 2003 11.11 11.14 10.79 10.85 8,488,172 -0.29(-2.60%)
Jan 02, 2003 10.89 11.17 10.74 11.14 12,340,585 +0.32(+2.92%)
Dec 31, 2002 10.57 10.83 10.51 10.83 11,462,181 +0.22(+2.10%)
Dec 30, 2002 10.52 10.60 10.37 10.60 10,675,716 +0.17(+1.61%)
Dec 27, 2002 10.43 10.55 10.42 10.44 9,007,580 -0.05(-0.51%)
Dec 26, 2002 10.44 10.54 10.41 10.49 8,602,688 +0.07(+0.65%)
Dec 24, 2002 10.35 10.48 10.31 10.42 5,736,066 -0.05(-0.45%)
Dec 23, 2002 10.23 10.47 10.21 10.47 16,877,572 -0.13(-1.27%)
Dec 20, 2002 10.44 10.68 10.42 10.60 28,861,686 +0.07(+0.70%)
Dec 19, 2002 10.59 10.70 10.44 10.53 16,619,130 -0.22(-2.00%)
Dec 18, 2002 10.58 10.83 10.57 10.75 19,719,538 -0.02(-0.19%)
Dec 17, 2002 11.14 11.23 10.49 10.77 52,482,800 -0.94(-8.00%)
Dec 16, 2002 11.78 11.82 11.54 11.70 9,405,937 +0.03(+0.23%)
Dec 13, 2002 11.55 11.91 11.53 11.67 8,133,928 -0.04(-0.34%)
Dec 12, 2002 11.58 11.80 11.58 11.71 8,583,676 +0.13(+1.16%)
Dec 11, 2002 11.51 11.67 11.40 11.58 9,708,343 -0.10(-0.86%)
Dec 10, 2002 11.72 11.76 11.57 11.68 9,277,904 -0.03(-0.29%)
Dec 09, 2002 12.02 12.09 11.57 11.71 14,032,635 -0.38(-3.17%)
Dec 06, 2002 12.34 12.47 12.04 12.10 12,466,390 -0.55(-4.31%)
Dec 05, 2002 12.23 12.91 11.97 12.64 20,970,454 +0.28(+2.23%)
Dec 04, 2002 12.13 12.56 11.85 12.37 10,558,378 +0.09(+0.71%)
Dec 03, 2002 12.59 12.60 12.21 12.28 6,747,701 -0.34(-2.67%)
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.