McDonald's Corp (NY: MCD )

274.23 -0.77 (-0.28%)
Streaming Delayed Price Updated: 12:26 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 10.93 11.20 10.87 11.20 11,082,598 +0.23(+2.10%)
Dec 30, 2002 10.88 10.97 10.72 10.97 10,322,178 +0.17(+1.61%)
Dec 27, 2002 10.79 10.91 10.77 10.79 8,709,284 -0.06(-0.51%)
Dec 26, 2002 10.79 10.90 10.77 10.85 8,317,800 +0.07(+0.65%)
Dec 24, 2002 10.70 10.84 10.67 10.78 5,546,110 -0.05(-0.45%)
Dec 23, 2002 10.58 10.83 10.56 10.83 16,318,652 -0.14(-1.27%)
Dec 20, 2002 10.79 11.04 10.77 10.97 27,905,898 +0.08(+0.70%)
Dec 19, 2002 10.95 11.06 10.80 10.89 16,068,769 -0.22(-2.01%)
Dec 18, 2002 10.95 11.20 10.93 11.11 19,066,504 -0.02(-0.19%)
Dec 17, 2002 11.52 11.61 10.85 11.13 50,744,772 -0.97(-8.00%)
Dec 16, 2002 12.19 12.22 11.94 12.10 9,094,448 +0.03(+0.23%)
Dec 13, 2002 11.95 12.32 11.92 12.07 7,864,564 -0.04(-0.34%)
Dec 12, 2002 11.98 12.21 11.98 12.12 8,299,418 +0.14(+1.16%)
Dec 11, 2002 11.91 12.07 11.79 11.98 9,386,840 -0.10(-0.86%)
Dec 10, 2002 12.12 12.16 11.96 12.08 8,970,656 -0.03(-0.29%)
Dec 09, 2002 12.43 12.51 11.96 12.12 13,567,929 -0.40(-3.17%)
Dec 06, 2002 12.76 12.90 12.46 12.51 12,053,551 -0.56(-4.31%)
Dec 05, 2002 12.65 13.35 12.38 13.08 20,275,994 +0.29(+2.23%)
Dec 04, 2002 12.55 12.99 12.26 12.79 10,208,726 +0.09(+0.71%)
Dec 03, 2002 13.02 13.03 12.63 12.70 6,524,244 -0.35(-2.67%)
Dec 02, 2002 12.97 13.13 12.84 13.05 7,353,022 +0.17(+1.30%)
Nov 29, 2002 12.80 12.98 12.69 12.88 3,287,541 +0.00(+0.00%)
Nov 27, 2002 12.67 12.98 12.65 12.88 5,880,580 +0.19(+1.54%)
Nov 26, 2002 12.51 12.81 12.49 12.69 6,104,182 -0.01(-0.05%)
Nov 25, 2002 12.87 13.01 12.55 12.69 9,003,256 -0.29(-2.20%)
Nov 22, 2002 12.90 13.27 12.90 12.98 8,278,020 -0.04(-0.32%)
Nov 21, 2002 12.57 13.14 12.57 13.02 7,722,102 +0.45(+3.60%)
Nov 20, 2002 12.38 12.67 12.36 12.57 5,754,776 +0.15(+1.18%)
Nov 19, 2002 12.32 12.54 12.21 12.42 7,389,212 +0.06(+0.51%)
Nov 18, 2002 12.21 12.47 12.10 12.36 11,952,449 +0.26(+2.13%)
Nov 15, 2002 12.05 12.18 11.91 12.10 9,422,887 +0.06(+0.46%)
Nov 14, 2002 11.94 12.10 11.81 12.05 8,664,190 +0.10(+0.87%)
Nov 13, 2002 11.60 11.96 11.50 11.94 11,547,897 +0.04(+0.35%)
Nov 12, 2002 11.84 12.01 11.32 11.90 15,461,438 +0.00(+0.00%)
Nov 11, 2002 12.08 12.17 11.89 11.90 10,062,673 -0.49(-3.93%)
Nov 08, 2002 12.19 12.47 11.49 12.39 28,637,022 -1.06(-7.87%)
Nov 07, 2002 13.23 13.72 13.09 13.45 11,263,979 +0.17(+1.31%)
Nov 06, 2002 13.11 13.38 13.01 13.27 10,954,497 +0.09(+0.69%)
Nov 05, 2002 12.88 13.18 12.81 13.18 8,278,738 +0.35(+2.71%)
Nov 04, 2002 12.76 13.06 12.67 12.83 10,552,243 +0.21(+1.65%)
Nov 01, 2002 12.55 12.80 12.52 12.62 6,222,948 +0.01(+0.11%)
Oct 31, 2002 12.60 12.81 12.46 12.61 7,746,516 -0.06(-0.49%)
Oct 30, 2002 12.78 12.79 12.44 12.67 6,833,869 -0.15(-1.19%)
Oct 29, 2002 12.65 12.92 12.46 12.83 5,451,901 +0.07(+0.55%)
Oct 28, 2002 13.10 13.12 12.71 12.76 5,555,588 -0.13(-0.97%)
Oct 25, 2002 12.83 13.05 12.73 12.88 7,363,506 -0.15(-1.12%)
Oct 24, 2002 13.43 13.45 12.93 13.03 6,553,540 -0.38(-2.81%)
Oct 23, 2002 12.99 13.49 12.90 13.40 9,259,457 +0.21(+1.58%)
Oct 22, 2002 13.20 13.89 12.99 13.20 24,323,380 +0.45(+3.55%)
Oct 21, 2002 12.25 12.85 12.18 12.74 10,020,452 +0.57(+4.69%)
Oct 18, 2002 12.16 12.28 12.02 12.17 7,541,727 -0.24(-1.96%)
Oct 17, 2002 12.24 12.42 11.90 12.42 9,546,966 +0.23(+1.89%)
Oct 16, 2002 12.22 12.37 12.05 12.19 7,106,730 -0.39(-3.10%)
Oct 15, 2002 12.65 12.92 12.25 12.58 11,301,892 +0.06(+0.50%)
Oct 14, 2002 12.41 12.53 12.29 12.51 4,764,292 +0.00(+0.00%)
Oct 11, 2002 12.13 12.71 12.01 12.51 9,787,084 +0.56(+4.66%)
Oct 10, 2002 11.29 12.05 10.97 11.96 17,069,020 +0.42(+3.68%)
Oct 09, 2002 12.08 12.23 11.42 11.53 11,130,420 -0.70(-5.69%)
Oct 08, 2002 12.19 12.43 11.98 12.23 7,374,851 +0.08(+0.63%)
Oct 07, 2002 12.01 12.32 11.98 12.15 7,747,809 -0.03(-0.29%)
Oct 04, 2002 12.50 12.56 12.02 12.19 7,501,516 -0.20(-1.63%)
Oct 03, 2002 12.63 12.85 12.35 12.39 7,284,951 -0.28(-2.20%)
Oct 02, 2002 12.56 13.15 12.53 12.67 10,479,719 -0.06(-0.49%)
Oct 01, 2002 12.42 12.87 12.28 12.73 10,305,376 +0.43(+3.51%)
Sep 30, 2002 12.46 12.55 12.13 12.30 14,544,483 -0.49(-3.87%)
Sep 27, 2002 12.72 13.13 12.67 12.79 16,325,402 -0.06(-0.43%)
Sep 26, 2002 12.59 12.95 12.56 12.85 10,721,991 +0.24(+1.93%)
Sep 25, 2002 12.53 12.81 12.43 12.60 12,882,761 +0.14(+1.12%)
Sep 24, 2002 12.51 12.59 12.32 12.46 12,985,730 -0.18(-1.43%)
Sep 23, 2002 12.43 12.82 12.39 12.65 13,347,773 +0.15(+1.17%)
Sep 20, 2002 12.53 12.70 12.39 12.50 18,671,142 +0.07(+0.56%)
Sep 19, 2002 12.40 12.81 12.39 12.43 21,497,262 -0.22(-1.71%)
Sep 18, 2002 12.95 13.02 12.46 12.65 28,125,048 -0.52(-3.97%)
Sep 17, 2002 14.76 14.76 13.16 13.17 34,703,004 -1.94(-12.82%)
Sep 16, 2002 14.76 15.28 14.59 15.10 12,665,190 +0.81(+5.65%)
Sep 13, 2002 14.00 14.40 13.93 14.30 11,929,759 +0.15(+1.08%)
Sep 12, 2002 14.43 14.43 13.85 14.14 22,914,702 -0.72(-4.83%)
Sep 11, 2002 14.94 15.03 14.82 14.86 6,921,471 +0.03(+0.19%)
Sep 10, 2002 15.03 15.18 14.51 14.83 8,690,758 -0.10(-0.70%)
Sep 09, 2002 14.59 15.10 14.56 14.94 10,340,848 +0.06(+0.42%)
Sep 06, 2002 15.28 15.46 14.60 14.87 12,322,247 -0.42(-2.78%)
Sep 05, 2002 15.21 15.45 14.49 15.30 14,482,730 -0.19(-1.21%)
Sep 04, 2002 16.03 16.04 15.32 15.49 9,935,147 -0.55(-3.43%)
Sep 03, 2002 16.41 16.43 15.97 16.04 5,699,486 -0.51(-3.07%)
Aug 30, 2002 16.59 16.78 16.41 16.54 3,453,268 -0.03(-0.21%)
Aug 29, 2002 16.42 16.79 16.20 16.58 5,334,858 +0.17(+1.02%)
Aug 28, 2002 16.38 16.76 16.34 16.41 7,186,146 -0.19(-1.17%)
Aug 27, 2002 16.71 16.85 16.43 16.61 5,261,329 -0.08(-0.46%)
Aug 26, 2002 16.96 16.98 16.26 16.68 4,558,928 -0.13(-0.79%)
Aug 23, 2002 16.82 17.14 16.71 16.82 4,068,640 -0.17(-1.02%)
Aug 22, 2002 17.19 17.20 16.69 16.99 4,602,442 -0.08(-0.49%)
Aug 21, 2002 17.06 17.24 16.89 17.07 7,267,574 +0.10(+0.62%)
Aug 20, 2002 17.14 17.14 16.75 16.97 8,663,329 -0.17(-0.98%)
Aug 19, 2002 16.50 17.19 16.39 17.14 6,889,446 +0.56(+3.40%)
Aug 16, 2002 16.96 16.96 16.52 16.57 7,941,253 -0.25(-1.49%)
Aug 15, 2002 16.10 16.82 16.02 16.82 7,621,144 +0.81(+5.04%)
Aug 14, 2002 15.65 16.19 15.54 16.02 7,737,325 +0.24(+1.50%)
Aug 13, 2002 15.96 16.18 15.72 15.78 7,469,060 -0.18(-1.13%)
Aug 12, 2002 15.77 16.22 15.50 15.96 8,142,595 +0.11(+0.70%)
Aug 09, 2002 15.34 15.93 15.31 15.85 9,866,070 +0.18(+1.16%)
Aug 08, 2002 16.36 16.50 15.37 15.67 16,787,398 -0.60(-3.68%)
Aug 07, 2002 16.31 16.45 15.83 16.27 8,717,757 +0.26(+1.65%)
Aug 06, 2002 16.60 16.79 15.99 16.00 7,691,944 -0.60(-3.61%)
Aug 05, 2002 16.42 16.84 16.42 16.60 5,572,965 +0.03(+0.17%)
Aug 02, 2002 16.79 16.95 16.25 16.57 6,062,678 -0.38(-2.22%)
Aug 01, 2002 17.16 17.64 16.92 16.95 8,264,952 -0.29(-1.66%)
Jul 31, 2002 17.23 17.40 16.92 17.23 6,125,580 +0.17(+1.02%)
Jul 30, 2002 17.11 17.61 16.96 17.06 8,332,592 -0.13(-0.73%)
Jul 29, 2002 17.03 17.32 16.68 17.19 8,033,020 +0.83(+5.07%)
Jul 26, 2002 15.40 16.36 15.26 16.36 11,249,905 +1.14(+7.51%)
Jul 25, 2002 16.45 16.82 15.15 15.21 18,589,716 -1.34(-8.08%)
Jul 24, 2002 16.02 17.05 15.85 16.55 13,079,221 -0.05(-0.29%)
Jul 23, 2002 16.31 17.00 16.29 16.60 7,737,900 +0.38(+2.32%)
Jul 22, 2002 16.36 17.00 15.88 16.22 14,057,067 -0.61(-3.60%)
Jul 19, 2002 17.41 17.41 16.78 16.83 8,516,989 -0.65(-3.74%)
Jul 18, 2002 17.84 18.03 17.48 17.48 6,561,582 -0.41(-2.30%)
Jul 17, 2002 18.29 18.45 17.67 17.90 8,633,314 -0.24(-1.34%)
Jul 16, 2002 18.23 18.45 18.07 18.14 6,481,735 -0.35(-1.88%)
Jul 15, 2002 18.80 18.86 18.06 18.49 11,093,512 -0.40(-2.10%)
Jul 12, 2002 19.04 19.09 18.70 18.88 8,873,718 -0.19(-0.99%)
Jul 11, 2002 19.46 19.63 19.02 19.07 14,870,049 -0.49(-2.49%)
Jul 10, 2002 19.50 19.85 19.44 19.56 12,328,423 +0.20(+1.04%)
Jul 09, 2002 19.47 19.59 19.11 19.36 9,240,357 -0.07(-0.36%)
Jul 08, 2002 19.32 19.48 19.16 19.43 5,799,296 +0.04(+0.22%)
Jul 05, 2002 19.45 19.45 19.20 19.39 3,509,850 +0.29(+1.49%)
Jul 04, 2002 19.36 19.56 18.86 19.10 8,426,083 +0.00(+0.00%)
Jul 03, 2002 19.36 19.56 18.86 19.10 8,426,083 -0.20(-1.01%)
Jul 02, 2002 19.57 19.66 19.23 19.30 4,504,931 -0.27(-1.39%)
Jul 01, 2002 19.82 19.93 19.51 19.57 6,349,756 -0.24(-1.23%)
Jun 28, 2002 20.03 20.07 19.60 19.81 8,315,790 -0.15(-0.77%)
Jun 27, 2002 20.01 20.10 19.65 19.96 7,417,504 -0.08(-0.38%)
Jun 26, 2002 19.95 20.12 19.41 20.04 9,641,606 -0.19(-0.93%)
Jun 25, 2002 20.21 20.49 20.10 20.23 9,004,835 -0.08(-0.38%)
Jun 24, 2002 20.21 20.51 20.03 20.30 6,152,148 +0.11(+0.55%)
Jun 21, 2002 20.26 20.65 20.09 20.19 13,404,068 -0.36(-1.76%)
Jun 20, 2002 20.86 20.90 20.49 20.56 5,929,982 -0.32(-1.53%)
Jun 19, 2002 20.81 21.08 20.67 20.88 5,631,415 +0.13(+0.60%)
Jun 18, 2002 20.78 20.89 20.57 20.75 6,339,273 -0.01(-0.07%)
Jun 17, 2002 20.74 20.83 20.47 20.76 8,319,380 +0.49(+2.40%)
Jun 14, 2002 20.63 20.68 19.88 20.28 8,766,585 -0.48(-2.31%)
Jun 13, 2002 20.68 20.85 20.49 20.76 4,683,008 +0.04(+0.20%)
Jun 12, 2002 20.72 20.99 20.58 20.72 6,197,529 -0.03(-0.17%)
Jun 11, 2002 21.06 21.20 20.69 20.75 6,295,328 -0.36(-1.68%)
Jun 10, 2002 21.00 21.20 20.90 21.11 4,732,841 +0.26(+1.27%)
Jun 07, 2002 20.73 20.94 20.65 20.84 6,813,476 -0.05(-0.23%)
Jun 06, 2002 20.88 21.06 20.76 20.89 5,094,741 +0.01(+0.03%)
Jun 05, 2002 20.40 20.92 20.37 20.88 4,949,694 +0.49(+2.42%)
Jun 04, 2002 20.52 20.62 20.30 20.39 5,346,921 -0.15(-0.75%)
Jun 03, 2002 20.89 20.95 20.54 20.54 5,000,245 -0.31(-1.47%)
May 31, 2002 20.86 20.97 20.66 20.85 7,149,956 +0.12(+0.57%)
May 30, 2002 20.85 21.06 20.69 20.73 5,185,934 -0.17(-0.80%)
May 29, 2002 21.16 21.17 20.76 20.90 5,865,357 -0.10(-0.46%)
May 28, 2002 20.99 21.17 20.97 20.99 3,924,455 -0.08(-0.36%)
May 27, 2002 21.17 21.27 20.96 21.07 5,132,941 +0.00(+0.00%)
May 24, 2002 21.17 21.27 20.96 21.07 5,132,941 -0.10(-0.46%)
May 23, 2002 21.27 21.39 20.92 21.17 7,052,732 -0.17(-0.82%)
May 22, 2002 21.03 21.36 20.96 21.34 6,624,484 +0.17(+0.82%)
May 21, 2002 21.13 21.17 20.93 21.17 7,137,175 +0.19(+0.90%)
May 20, 2002 20.75 20.99 20.62 20.98 5,075,497 +0.08(+0.40%)
May 17, 2002 20.86 20.94 20.54 20.90 4,965,060 +0.03(+0.13%)
May 16, 2002 20.93 21.07 20.69 20.87 5,406,951 -0.06(-0.30%)
May 15, 2002 20.89 21.02 20.83 20.93 7,396,680 +0.06(+0.27%)
May 14, 2002 21.23 21.29 20.78 20.88 8,768,164 -0.30(-1.41%)
May 13, 2002 20.87 21.25 20.83 21.18 11,111,607 +0.42(+2.01%)
May 10, 2002 20.49 20.87 20.47 20.76 9,943,333 +0.37(+1.81%)
May 09, 2002 19.99 20.54 19.99 20.39 6,127,590 +0.28(+1.38%)
May 08, 2002 20.42 20.46 19.99 20.11 9,361,852 -0.23(-1.13%)
May 07, 2002 20.44 20.74 20.21 20.34 9,387,558 +0.08(+0.38%)
May 06, 2002 20.44 20.72 20.26 20.26 8,911,488 -0.13(-0.65%)
May 03, 2002 19.97 20.47 19.92 20.40 11,766,186 +0.55(+2.77%)
May 02, 2002 19.84 20.00 19.75 19.85 7,744,649 +0.01(+0.07%)
May 01, 2002 19.78 19.91 19.54 19.83 9,141,984 +0.06(+0.28%)
Apr 30, 2002 19.55 19.94 19.51 19.78 7,292,849 +0.13(+0.67%)
Apr 29, 2002 19.50 19.94 19.50 19.64 5,393,020 -0.01(-0.07%)
Apr 26, 2002 19.82 19.83 19.56 19.66 5,876,846 -0.07(-0.35%)
Apr 25, 2002 19.52 20.05 19.51 19.73 7,821,481 -0.12(-0.60%)
Apr 24, 2002 20.02 20.05 19.85 19.85 8,984,586 -0.19(-0.94%)
Apr 23, 2002 20.02 20.33 19.85 20.03 11,618,123 +0.19(+0.95%)
Apr 22, 2002 19.85 20.12 19.78 19.85 7,214,007 -0.07(-0.35%)
Apr 19, 2002 20.01 20.05 19.71 19.91 11,342,821 -0.01(-0.07%)
Apr 18, 2002 19.74 20.12 19.64 19.93 22,572,908 +1.02(+5.38%)
Apr 17, 2002 19.04 19.15 18.85 18.91 5,107,666 -0.24(-1.24%)
Apr 16, 2002 19.20 19.28 19.09 19.15 5,182,056 +0.07(+0.37%)
Apr 15, 2002 19.15 19.32 18.91 19.08 4,948,257 -0.28(-1.44%)
Apr 12, 2002 19.64 19.64 19.22 19.36 5,153,908 +0.06(+0.32%)
Apr 11, 2002 19.53 19.66 19.16 19.30 7,165,754 -0.17(-0.86%)
Apr 10, 2002 19.60 19.66 19.26 19.46 10,193,216 -0.14(-0.71%)
Apr 09, 2002 19.90 20.17 19.51 19.60 11,054,163 -0.24(-1.19%)
Apr 08, 2002 19.50 19.91 19.50 19.84 3,853,511 +0.10(+0.49%)
Apr 05, 2002 19.19 19.85 19.19 19.74 6,138,074 +0.39(+2.01%)
Apr 04, 2002 19.29 19.38 19.15 19.35 5,063,864 +0.21(+1.09%)
Apr 03, 2002 19.11 19.34 18.95 19.14 4,546,291 -0.01(-0.04%)
Apr 02, 2002 18.80 19.31 18.80 19.15 3,548,051 +0.17(+0.92%)
Apr 01, 2002 19.18 19.23 18.87 18.97 4,366,777 -0.35(-1.80%)
Mar 29, 2002 19.46 19.69 19.30 19.32 4,248,011 +0.00(+0.00%)
Mar 28, 2002 19.46 19.69 19.30 19.32 4,248,011 -0.13(-0.68%)
Mar 27, 2002 19.08 19.57 19.00 19.46 4,390,329 +0.31(+1.64%)
Mar 26, 2002 18.90 19.28 18.88 19.14 4,350,405 +0.19(+0.99%)
Mar 25, 2002 18.91 19.18 18.84 18.95 6,666,131 -0.30(-1.56%)
Mar 22, 2002 19.50 19.87 19.25 19.25 10,579,529 -0.73(-3.66%)
Mar 21, 2002 20.00 20.24 19.86 19.98 4,792,009 -0.03(-0.17%)
Mar 20, 2002 19.79 20.19 19.78 20.02 5,210,060 -0.03(-0.17%)
Mar 19, 2002 19.72 20.06 19.72 20.05 3,734,027 +0.25(+1.27%)
Mar 18, 2002 19.98 20.05 19.69 19.80 4,280,467 -0.20(-0.98%)
Mar 15, 2002 19.81 20.15 19.71 20.00 8,512,824 +0.40(+2.02%)
Mar 14, 2002 19.65 19.80 19.49 19.60 5,696,327 +0.17(+0.90%)
Mar 13, 2002 19.66 20.16 19.03 19.43 14,743,097 -0.31(-1.59%)
Mar 12, 2002 19.29 19.87 19.25 19.74 7,389,930 +0.31(+1.61%)
Mar 11, 2002 19.38 19.58 19.34 19.43 6,313,423 -0.01(-0.04%)
Mar 08, 2002 19.36 19.64 19.32 19.43 6,146,260 +0.12(+0.61%)
Mar 07, 2002 19.50 19.50 19.23 19.32 6,010,691 -0.22(-1.14%)
Mar 06, 2002 19.39 19.91 19.34 19.54 8,615,937 +0.31(+1.59%)
Mar 05, 2002 18.82 19.36 18.72 19.23 9,074,487 +0.54(+2.87%)
Mar 04, 2002 18.31 18.87 18.28 18.70 7,438,902 +0.47(+2.60%)
Mar 01, 2002 18.35 18.40 18.15 18.22 6,227,544 +0.05(+0.27%)
Feb 28, 2002 18.47 18.56 18.17 18.17 6,128,596 -0.20(-1.06%)
Feb 27, 2002 18.45 18.54 18.12 18.37 6,947,465 -0.08(-0.45%)
Feb 26, 2002 18.67 18.78 18.42 18.45 5,294,934 -0.22(-1.19%)
Feb 25, 2002 18.77 18.84 18.64 18.68 4,978,703 -0.09(-0.48%)
Feb 22, 2002 18.45 18.84 18.38 18.77 4,265,531 +0.30(+1.62%)
Feb 21, 2002 18.79 18.97 18.45 18.47 4,557,205 -0.31(-1.67%)
Feb 20, 2002 18.28 18.79 18.24 18.78 5,277,701 +0.54(+2.94%)
Feb 19, 2002 18.44 18.63 18.17 18.24 7,366,522 -0.38(-2.06%)
Feb 18, 2002 18.75 19.00 18.63 18.63 5,380,239 +0.00(+0.00%)
Feb 15, 2002 18.75 19.00 18.63 18.63 5,370,904 -0.08(-0.41%)
Feb 14, 2002 18.73 18.84 18.63 18.70 6,259,856 -0.05(-0.26%)
Feb 13, 2002 18.70 18.86 18.59 18.75 6,184,604 +0.06(+0.30%)
Feb 12, 2002 18.73 18.77 18.56 18.70 4,259,069 -0.10(-0.56%)
Feb 11, 2002 18.49 18.90 18.46 18.80 3,811,433 +0.20(+1.05%)
Feb 08, 2002 18.81 18.94 18.36 18.61 5,903,557 -0.24(-1.26%)
Feb 07, 2002 18.97 19.11 18.83 18.84 4,880,186 -0.09(-0.48%)
Feb 06, 2002 18.99 19.04 18.76 18.93 7,090,071 -0.01(-0.04%)
Feb 05, 2002 18.59 19.00 18.49 18.94 6,944,018 +0.42(+2.26%)
Feb 04, 2002 18.64 18.91 18.52 18.52 6,366,559 -0.02(-0.11%)
Feb 01, 2002 18.72 18.84 18.54 18.54 4,926,859 -0.38(-2.02%)
Jan 31, 2002 18.80 18.94 18.64 18.93 6,236,160 +0.13(+0.70%)
Jan 30, 2002 18.24 18.80 18.17 18.79 7,133,010 +0.51(+2.78%)
Jan 29, 2002 18.30 18.80 18.01 18.29 7,775,382 -0.08(-0.46%)
Jan 28, 2002 17.77 18.37 17.76 18.37 6,403,898 +0.53(+2.97%)
Jan 25, 2002 18.26 18.40 17.67 17.84 11,338,800 -0.59(-3.21%)
Jan 24, 2002 19.11 19.11 18.31 18.43 8,739,299 -0.65(-3.39%)
Jan 23, 2002 18.88 19.08 18.71 19.08 7,209,555 +0.42(+2.24%)
Jan 22, 2002 18.47 18.84 18.47 18.66 6,550,955 +0.26(+1.40%)
Jan 21, 2002 18.42 18.70 18.28 18.40 4,512,973 +0.00(+0.00%)
Jan 18, 2002 18.42 18.70 18.28 18.40 4,512,686 -0.03(-0.19%)
Jan 17, 2002 18.33 18.48 18.17 18.44 6,166,796 +0.29(+1.61%)
Jan 16, 2002 18.37 18.45 18.15 18.15 6,216,342 -0.10(-0.53%)
Jan 15, 2002 18.49 18.59 18.12 18.24 7,975,001 +0.13(+0.69%)
Jan 14, 2002 18.47 18.52 18.12 18.12 5,308,434 -0.22(-1.21%)
Jan 11, 2002 18.72 18.80 18.34 18.34 6,314,715 -0.33(-1.75%)
Jan 10, 2002 18.72 19.00 18.63 18.67 5,063,146 -0.05(-0.26%)
Jan 09, 2002 18.95 19.11 18.67 18.72 4,623,122 -0.33(-1.75%)
Jan 08, 2002 19.04 19.14 18.80 19.05 4,776,499 +0.11(+0.59%)
Jan 07, 2002 18.80 19.13 18.68 18.94 5,290,339 +0.15(+0.78%)
Jan 04, 2002 18.79 18.84 18.66 18.79 7,013,382 +0.14(+0.75%)
Jan 03, 2002 18.47 18.77 18.47 18.65 6,912,424 +0.21(+1.13%)
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.