McDonald's Corp (NY: MCD )

271.97 -1.42 (-0.52%)
Streaming Delayed Price Updated: 11:17 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 19.42 19.53 19.21 19.21 11,643,264 -0.11(-0.57%)
Jun 29, 2005 19.60 19.69 19.30 19.33 9,223,800 -0.23(-1.17%)
Jun 28, 2005 19.50 19.72 19.47 19.55 7,399,779 +0.06(+0.28%)
Jun 27, 2005 19.53 19.71 19.48 19.50 5,073,177 -0.08(-0.42%)
Jun 24, 2005 19.78 19.86 19.54 19.58 10,172,927 -0.20(-1.02%)
Jun 23, 2005 20.05 20.15 19.78 19.78 9,907,628 -0.31(-1.55%)
Jun 22, 2005 20.26 20.28 20.05 20.09 6,186,653 -0.01(-0.07%)
Jun 21, 2005 20.05 20.20 19.97 20.11 8,463,864 -0.01(-0.07%)
Jun 20, 2005 19.98 20.19 19.94 20.12 5,455,600 +0.04(+0.21%)
Jun 17, 2005 20.36 20.36 20.07 20.08 10,644,602 -0.09(-0.45%)
Jun 16, 2005 20.09 20.21 20.03 20.17 7,084,655 +0.12(+0.62%)
Jun 15, 2005 20.29 20.34 19.94 20.05 9,825,742 -0.24(-1.19%)
Jun 14, 2005 20.18 20.47 20.18 20.29 7,073,679 +0.13(+0.65%)
Jun 13, 2005 20.14 20.39 20.02 20.16 11,788,117 -0.29(-1.42%)
Jun 10, 2005 20.15 20.45 20.07 20.45 11,536,538 +0.38(+1.90%)
Jun 09, 2005 20.24 20.27 19.91 20.07 11,977,885 -0.17(-0.86%)
Jun 08, 2005 20.48 20.54 20.20 20.24 16,257,331 -0.24(-1.15%)
Jun 07, 2005 21.02 21.11 20.30 20.48 16,967,588 -0.58(-2.76%)
Jun 06, 2005 21.06 21.08 20.91 21.06 5,869,363 -0.07(-0.33%)
Jun 03, 2005 21.49 21.52 21.10 21.13 5,508,891 -0.42(-1.96%)
Jun 02, 2005 21.39 21.61 21.33 21.55 4,571,318 +0.07(+0.32%)
Jun 01, 2005 21.35 21.57 21.25 21.48 6,099,568 +0.06(+0.26%)
May 31, 2005 21.58 21.58 21.42 21.42 8,017,606 -0.22(-1.02%)
May 27, 2005 21.74 21.74 21.58 21.65 4,234,531 -0.15(-0.70%)
May 26, 2005 21.47 21.80 21.44 21.80 7,289,153 +0.41(+1.91%)
May 25, 2005 21.38 21.47 21.31 21.39 5,433,648 +0.01(+0.06%)
May 24, 2005 21.60 21.67 21.23 21.38 7,479,787 -0.31(-1.44%)
May 23, 2005 21.36 21.81 21.36 21.69 6,447,764 +0.26(+1.23%)
May 20, 2005 21.40 21.56 21.28 21.42 5,804,951 -0.02(-0.10%)
May 19, 2005 21.34 21.49 21.22 21.44 7,232,396 +0.27(+1.28%)
May 18, 2005 20.88 21.23 20.83 21.17 7,508,527 +0.42(+2.04%)
May 17, 2005 20.70 20.81 20.53 20.75 4,953,308 +0.06(+0.30%)
May 16, 2005 20.57 20.77 20.50 20.69 5,576,913 +0.16(+0.78%)
May 13, 2005 20.52 20.66 20.43 20.53 6,448,341 -0.09(-0.44%)
May 12, 2005 20.77 20.84 20.61 20.62 7,025,154 -0.05(-0.23%)
May 11, 2005 20.78 20.88 20.57 20.67 8,347,894 -0.17(-0.83%)
May 10, 2005 20.74 20.99 20.63 20.84 6,497,733 -0.01(-0.07%)
May 09, 2005 20.57 20.88 20.50 20.86 8,760,357 +0.51(+2.52%)
May 06, 2005 20.75 20.81 20.34 20.34 9,071,149 -0.39(-1.87%)
May 05, 2005 20.90 20.97 20.61 20.73 6,792,205 -0.13(-0.63%)
May 04, 2005 20.63 20.95 20.59 20.86 6,974,607 +0.23(+1.11%)
May 03, 2005 20.58 20.77 20.50 20.63 9,877,589 +0.16(+0.78%)
May 02, 2005 20.16 20.50 20.16 20.48 7,272,978 +0.18(+0.89%)
Apr 29, 2005 20.50 20.63 20.16 20.30 10,914,667 -0.21(-1.01%)
Apr 28, 2005 20.67 20.88 20.50 20.50 7,680,820 -0.38(-1.82%)
Apr 27, 2005 20.68 21.05 20.63 20.88 6,926,226 +0.11(+0.53%)
Apr 26, 2005 20.88 20.96 20.72 20.77 6,753,645 -0.19(-0.92%)
Apr 25, 2005 20.75 21.10 20.57 20.97 7,466,356 +0.15(+0.73%)
Apr 22, 2005 21.12 21.22 20.60 20.81 11,946,401 +0.15(+0.70%)
Apr 21, 2005 20.96 21.12 20.43 20.67 9,423,677 -0.06(-0.30%)
Apr 20, 2005 20.84 20.97 20.57 20.73 7,607,743 -0.17(-0.80%)
Apr 19, 2005 20.84 20.95 20.69 20.90 7,397,324 +0.06(+0.27%)
Apr 18, 2005 20.88 20.93 20.34 20.84 12,225,276 -0.14(-0.66%)
Apr 15, 2005 21.20 21.25 20.88 20.98 9,403,025 -0.32(-1.50%)
Apr 14, 2005 21.69 21.70 21.29 21.30 6,623,667 -0.32(-1.47%)
Apr 13, 2005 21.76 22.10 21.60 21.62 13,514,511 +0.22(+1.04%)
Apr 12, 2005 21.19 21.50 20.99 21.40 7,983,523 +0.07(+0.32%)
Apr 11, 2005 21.45 21.49 21.13 21.33 7,072,235 -0.24(-1.09%)
Apr 08, 2005 21.80 22.01 21.54 21.56 4,939,877 -0.23(-1.05%)
Apr 07, 2005 21.74 21.87 21.57 21.79 5,655,621 -0.01(-0.06%)
Apr 06, 2005 21.56 21.95 21.47 21.80 6,297,423 +0.19(+0.90%)
Apr 05, 2005 21.38 21.67 21.33 21.61 5,261,500 +0.15(+0.71%)
Apr 04, 2005 21.51 21.56 21.22 21.46 8,461,986 -0.01(-0.03%)
Apr 01, 2005 21.60 21.83 21.38 21.47 6,353,024 -0.10(-0.45%)
Mar 31, 2005 21.88 21.88 21.53 21.56 7,799,533 -0.35(-1.61%)
Mar 30, 2005 21.45 21.94 21.45 21.92 6,381,475 +0.44(+2.03%)
Mar 29, 2005 21.70 21.76 21.44 21.48 7,805,165 -0.35(-1.62%)
Mar 28, 2005 21.75 21.99 21.74 21.83 4,845,282 -0.03(-0.16%)
Mar 24, 2005 21.85 22.01 21.78 21.87 4,755,164 +0.09(+0.41%)
Mar 23, 2005 21.85 22.01 21.73 21.78 7,657,712 +0.00(+0.00%)
Mar 22, 2005 21.94 22.10 21.76 21.78 6,743,969 -0.16(-0.73%)
Mar 21, 2005 21.98 22.07 21.83 21.94 4,365,375 -0.15(-0.69%)
Mar 18, 2005 22.04 22.12 21.67 22.09 12,950,985 +0.07(+0.31%)
Mar 17, 2005 22.37 22.38 21.94 22.02 7,636,627 -0.36(-1.61%)
Mar 16, 2005 22.37 22.49 22.19 22.38 4,884,709 -0.08(-0.34%)
Mar 15, 2005 22.86 22.90 22.36 22.46 5,733,608 -0.37(-1.61%)
Mar 14, 2005 22.53 22.85 22.53 22.82 6,479,681 +0.26(+1.14%)
Mar 11, 2005 22.68 22.79 22.51 22.57 5,008,477 -0.11(-0.49%)
Mar 10, 2005 22.60 22.70 22.51 22.68 8,027,571 +0.15(+0.68%)
Mar 09, 2005 22.61 22.84 22.39 22.52 13,587,732 -0.66(-2.84%)
Mar 08, 2005 23.54 23.54 22.79 23.18 11,899,465 -0.51(-2.13%)
Mar 07, 2005 23.75 23.93 23.66 23.69 5,745,162 +0.17(+0.74%)
Mar 04, 2005 23.27 23.70 23.20 23.51 7,030,642 +0.38(+1.65%)
Mar 03, 2005 23.04 23.27 22.85 23.13 4,799,646 +0.09(+0.39%)
Mar 02, 2005 22.88 23.42 22.88 23.04 6,063,318 -0.03(-0.15%)
Mar 01, 2005 22.86 23.14 22.86 23.08 4,878,499 +0.17(+0.76%)
Feb 28, 2005 22.84 23.02 22.75 22.91 6,849,540 +0.07(+0.30%)
Feb 25, 2005 22.47 22.84 22.38 22.84 4,806,289 +0.23(+1.01%)
Feb 24, 2005 22.46 22.65 22.33 22.61 4,035,665 +0.15(+0.65%)
Feb 23, 2005 22.19 22.50 22.17 22.46 6,222,325 +0.34(+1.53%)
Feb 22, 2005 22.37 22.47 22.12 22.12 5,310,892 -0.26(-1.18%)
Feb 18, 2005 22.26 22.50 22.21 22.39 5,531,276 +0.03(+0.12%)
Feb 17, 2005 22.50 22.50 22.30 22.36 5,010,643 -0.21(-0.95%)
Feb 16, 2005 22.78 22.84 22.45 22.57 6,854,594 -0.39(-1.69%)
Feb 15, 2005 22.57 22.97 22.57 22.96 8,643,666 +0.38(+1.69%)
Feb 14, 2005 22.33 22.64 22.30 22.58 5,044,293 +0.25(+1.12%)
Feb 11, 2005 22.09 22.50 22.01 22.33 7,713,747 +0.10(+0.47%)
Feb 10, 2005 22.23 22.30 22.06 22.23 5,177,014 +0.09(+0.41%)
Feb 09, 2005 22.43 22.49 22.13 22.14 6,521,129 -0.31(-1.39%)
Feb 08, 2005 22.66 22.75 22.42 22.45 7,479,932 -0.25(-1.10%)
Feb 07, 2005 22.42 22.75 22.42 22.70 7,966,337 +0.15(+0.64%)
Feb 04, 2005 22.03 22.57 22.02 22.55 7,419,275 +0.35(+1.59%)
Feb 03, 2005 21.88 22.23 21.74 22.20 5,335,154 +0.20(+0.91%)
Feb 02, 2005 22.07 22.17 21.85 22.00 9,499,498 -0.15(-0.66%)
Feb 01, 2005 22.19 22.29 22.10 22.14 8,591,675 -0.28(-1.27%)
Jan 31, 2005 22.23 22.50 22.23 22.43 8,398,008 +0.27(+1.22%)
Jan 28, 2005 22.05 22.32 21.60 22.16 11,319,187 -0.08(-0.37%)
Jan 27, 2005 22.16 22.43 22.12 22.24 8,717,176 +0.09(+0.41%)
Jan 26, 2005 22.11 22.33 22.07 22.15 6,751,623 +0.03(+0.16%)
Jan 25, 2005 22.15 22.22 22.09 22.12 7,159,175 +0.14(+0.63%)
Jan 24, 2005 21.87 22.08 21.76 21.98 7,801,410 +0.34(+1.57%)
Jan 21, 2005 21.78 21.88 21.56 21.64 5,900,269 -0.14(-0.64%)
Jan 20, 2005 21.86 22.00 21.56 21.78 5,845,967 -0.12(-0.54%)
Jan 19, 2005 21.95 22.16 21.85 21.89 6,418,447 +0.01(+0.06%)
Jan 18, 2005 21.60 21.94 21.52 21.88 5,261,067 +0.20(+0.93%)
Jan 14, 2005 21.35 21.71 21.33 21.68 5,660,821 +0.29(+1.36%)
Jan 13, 2005 21.63 21.68 21.35 21.39 5,389,456 -0.31(-1.44%)
Jan 12, 2005 21.62 21.71 21.44 21.70 6,057,397 +0.17(+0.77%)
Jan 11, 2005 21.76 21.93 21.50 21.53 7,286,409 -0.39(-1.80%)
Jan 10, 2005 21.93 22.06 21.83 21.93 4,989,846 -0.14(-0.63%)
Jan 07, 2005 22.18 22.28 21.97 22.07 5,635,547 -0.15(-0.65%)
Jan 06, 2005 22.05 22.30 22.02 22.21 5,301,649 +0.17(+0.79%)
Jan 05, 2005 22.21 22.34 22.04 22.04 5,788,488 -0.17(-0.78%)
Jan 04, 2005 21.98 22.37 21.98 22.21 7,849,357 +0.18(+0.82%)
Jan 03, 2005 21.88 22.32 21.84 22.03 7,085,666 -0.17(-0.75%)
Dec 31, 2004 22.43 22.47 22.19 22.20 4,236,264 -0.22(-0.99%)
Dec 30, 2004 22.50 22.64 22.39 22.42 4,084,190 -0.10(-0.46%)
Dec 29, 2004 22.48 22.57 22.31 22.52 4,516,294 +0.05(+0.22%)
Dec 28, 2004 22.35 22.51 22.31 22.48 4,742,311 +0.21(+0.96%)
Dec 27, 2004 22.43 22.52 22.24 22.26 3,491,636 -0.12(-0.56%)
Dec 23, 2004 22.54 22.67 22.24 22.39 4,078,413 -0.13(-0.58%)
Dec 22, 2004 22.62 22.82 22.37 22.52 6,333,094 -0.05(-0.21%)
Dec 21, 2004 22.55 22.67 22.43 22.57 6,116,176 +0.14(+0.62%)
Dec 20, 2004 22.54 22.70 22.29 22.43 6,476,792 -0.10(-0.46%)
Dec 17, 2004 22.62 22.81 22.46 22.53 10,263,478 -0.08(-0.37%)
Dec 16, 2004 22.46 22.68 22.37 22.61 8,186,578 +0.15(+0.68%)
Dec 15, 2004 22.05 22.50 22.05 22.46 8,816,248 +0.37(+1.66%)
Dec 14, 2004 22.14 22.18 22.03 22.10 7,544,198 -0.05(-0.22%)
Dec 13, 2004 22.05 22.14 21.97 22.14 5,866,041 +0.23(+1.04%)
Dec 10, 2004 22.07 22.07 21.74 21.92 5,807,407 -0.09(-0.41%)
Dec 09, 2004 21.60 22.05 21.56 22.01 11,151,515 +0.19(+0.89%)
Dec 08, 2004 21.62 21.98 21.61 21.81 7,776,425 +0.19(+0.90%)
Dec 07, 2004 21.52 21.72 21.40 21.62 7,387,359 +0.10(+0.45%)
Dec 06, 2004 21.61 21.61 21.44 21.52 4,582,294 -0.14(-0.64%)
Dec 03, 2004 21.76 21.76 21.55 21.66 4,742,311 -0.10(-0.45%)
Dec 02, 2004 21.69 21.87 21.56 21.76 5,953,415 +0.15(+0.67%)
Dec 01, 2004 21.40 21.71 21.37 21.61 9,429,887 +0.33(+1.53%)
Nov 30, 2004 21.19 21.35 21.12 21.29 8,638,323 -0.01(-0.03%)
Nov 29, 2004 21.26 21.36 20.78 21.29 7,552,575 +0.12(+0.59%)
Nov 26, 2004 21.00 21.28 20.99 21.17 1,930,892 +0.12(+0.56%)
Nov 24, 2004 20.91 21.35 20.91 21.05 5,903,157 +0.21(+1.00%)
Nov 23, 2004 20.27 20.86 20.26 20.84 8,087,506 +0.50(+2.45%)
Nov 22, 2004 20.39 20.48 20.09 20.34 7,096,064 +0.06(+0.27%)
Nov 19, 2004 20.53 20.60 20.08 20.29 11,441,077 -0.45(-2.17%)
Nov 18, 2004 20.95 21.17 20.53 20.74 13,960,768 -0.31(-1.48%)
Nov 17, 2004 20.99 21.14 20.85 21.05 5,879,039 +0.20(+0.96%)
Nov 16, 2004 21.10 21.10 20.85 20.85 3,583,487 -0.21(-1.02%)
Nov 15, 2004 21.00 21.15 20.94 21.06 5,042,704 -0.06(-0.26%)
Nov 12, 2004 21.04 21.12 20.84 21.12 5,029,273 +0.15(+0.73%)
Nov 11, 2004 20.84 21.06 20.72 20.97 5,078,376 +0.18(+0.87%)
Nov 10, 2004 20.75 20.96 20.64 20.79 7,807,042 -0.11(-0.53%)
Nov 09, 2004 20.83 20.97 20.72 20.90 5,833,258 -0.01(-0.07%)
Nov 08, 2004 21.05 21.47 20.80 20.91 12,211,123 +0.10(+0.47%)
Nov 05, 2004 20.59 20.95 20.53 20.81 10,843,468 +0.30(+1.45%)
Nov 04, 2004 20.30 20.56 20.29 20.52 11,437,611 +0.22(+1.09%)
Nov 03, 2004 20.20 20.39 19.92 20.30 8,553,260 +0.08(+0.41%)
Nov 02, 2004 20.43 20.59 20.11 20.21 6,144,482 -0.27(-1.32%)
Nov 01, 2004 20.11 20.50 20.08 20.48 6,366,167 +0.30(+1.48%)
Oct 29, 2004 19.96 20.18 19.86 20.18 5,993,130 +0.08(+0.41%)
Oct 28, 2004 20.05 20.15 19.98 20.10 5,285,329 -0.11(-0.55%)
Oct 27, 2004 19.85 20.22 19.81 20.21 5,339,920 +0.22(+1.11%)
Oct 26, 2004 19.66 20.00 19.53 19.99 5,450,834 +0.34(+1.73%)
Oct 25, 2004 19.62 19.77 19.46 19.65 5,262,800 -0.10(-0.49%)
Oct 22, 2004 19.71 19.91 19.68 19.75 5,795,709 +0.00(+0.00%)
Oct 21, 2004 19.94 20.07 19.57 19.75 5,832,391 -0.19(-0.97%)
Oct 20, 2004 19.90 19.97 19.63 19.94 7,537,266 -0.14(-0.69%)
Oct 19, 2004 20.23 20.42 19.95 20.08 10,127,579 -0.14(-0.68%)
Oct 18, 2004 19.96 20.41 19.94 20.22 7,861,200 +0.15(+0.72%)
Oct 15, 2004 20.25 20.42 20.05 20.07 7,696,995 -0.06(-0.31%)
Oct 14, 2004 19.84 20.21 19.84 20.14 9,172,820 +0.15(+0.76%)
Oct 13, 2004 19.60 20.00 19.42 19.98 17,554,220 +0.91(+4.76%)
Oct 12, 2004 19.03 19.17 18.91 19.08 5,652,155 -0.09(-0.47%)
Oct 11, 2004 19.34 19.41 19.10 19.17 4,373,174 -0.18(-0.93%)
Oct 08, 2004 19.35 19.51 19.32 19.35 5,234,493 +0.01(+0.04%)
Oct 07, 2004 19.50 19.70 19.30 19.34 8,490,148 +0.06(+0.32%)
Oct 06, 2004 19.32 19.33 19.01 19.28 8,639,045 -0.07(-0.36%)
Oct 05, 2004 19.36 19.38 19.23 19.35 3,650,064 -0.04(-0.21%)
Oct 04, 2004 19.48 19.57 19.32 19.39 6,968,541 -0.10(-0.50%)
Oct 01, 2004 19.39 19.56 19.33 19.48 6,114,010 +0.08(+0.39%)
Sep 30, 2004 19.24 19.48 19.19 19.41 6,051,620 +0.10(+0.50%)
Sep 29, 2004 19.21 19.36 19.15 19.31 4,774,372 -0.05(-0.25%)
Sep 28, 2004 19.24 19.41 19.20 19.36 5,140,765 +0.01(+0.07%)
Sep 27, 2004 19.01 19.43 18.99 19.35 7,498,706 +0.24(+1.23%)
Sep 24, 2004 18.85 19.20 18.85 19.11 5,402,598 +0.32(+1.70%)
Sep 23, 2004 18.76 19.03 18.74 18.79 5,620,816 +0.09(+0.48%)
Sep 22, 2004 19.08 19.09 18.66 18.70 8,772,344 -0.53(-2.74%)
Sep 21, 2004 19.04 19.28 18.99 19.23 4,386,172 +0.21(+1.09%)
Sep 20, 2004 19.13 19.37 18.99 19.02 5,699,525 -0.14(-0.72%)
Sep 17, 2004 19.21 19.24 19.08 19.16 4,394,837 +0.06(+0.29%)
Sep 16, 2004 19.01 19.21 19.01 19.10 3,377,255 +0.04(+0.22%)
Sep 15, 2004 19.11 19.16 18.99 19.06 4,409,857 -0.05(-0.25%)
Sep 14, 2004 18.83 19.19 18.72 19.11 6,495,711 +0.30(+1.58%)
Sep 13, 2004 18.62 18.81 18.62 18.81 6,008,872 +0.08(+0.44%)
Sep 10, 2004 18.85 18.90 18.68 18.73 6,152,859 -0.27(-1.42%)
Sep 09, 2004 19.21 19.33 18.95 19.00 6,799,715 -0.04(-0.22%)
Sep 08, 2004 19.28 19.37 19.03 19.04 7,263,880 +0.08(+0.44%)
Sep 07, 2004 19.21 19.23 18.76 18.96 6,510,875 -0.26(-1.37%)
Sep 03, 2004 18.97 19.32 18.97 19.22 3,535,684 +0.19(+0.98%)
Sep 02, 2004 18.82 19.06 18.70 19.03 3,863,806 +0.21(+1.10%)
Sep 01, 2004 18.72 18.86 18.60 18.83 3,265,041 +0.12(+0.63%)
Aug 31, 2004 18.70 18.76 18.46 18.71 3,680,826 +0.01(+0.07%)
Aug 30, 2004 18.73 18.94 18.70 18.70 2,158,786 -0.12(-0.63%)
Aug 27, 2004 18.74 18.89 18.68 18.81 2,703,393 +0.05(+0.26%)
Aug 26, 2004 18.70 18.90 18.66 18.76 3,366,280 +0.10(+0.56%)
Aug 25, 2004 18.58 18.70 18.39 18.66 4,168,676 +0.06(+0.30%)
Aug 24, 2004 18.42 18.72 18.42 18.61 3,161,348 +0.16(+0.86%)
Aug 23, 2004 18.74 18.82 18.45 18.45 2,696,750 -0.30(-1.59%)
Aug 20, 2004 18.32 18.74 18.32 18.74 4,434,986 +0.33(+1.77%)
Aug 19, 2004 18.32 18.52 18.28 18.42 2,886,228 +0.08(+0.45%)
Aug 18, 2004 18.26 18.52 18.19 18.34 3,934,860 +0.08(+0.42%)
Aug 17, 2004 17.86 18.31 17.80 18.26 5,313,202 +0.43(+2.41%)
Aug 16, 2004 17.80 17.97 17.75 17.83 5,428,594 -0.04(-0.23%)
Aug 13, 2004 17.90 18.04 17.79 17.87 3,976,164 -0.03(-0.15%)
Aug 12, 2004 18.13 18.26 17.88 17.90 6,073,717 -0.35(-1.90%)
Aug 11, 2004 18.47 18.48 18.11 18.25 5,575,180 -0.27(-1.46%)
Aug 10, 2004 18.27 18.52 18.12 18.52 4,635,585 +0.40(+2.22%)
Aug 09, 2004 18.20 18.46 18.09 18.11 4,588,215 -0.12(-0.68%)
Aug 06, 2004 18.40 18.54 18.17 18.24 6,921,605 -0.37(-2.01%)
Aug 05, 2004 18.80 18.90 18.55 18.61 3,962,011 -0.19(-1.03%)
Aug 04, 2004 18.75 18.83 18.40 18.81 4,784,337 -0.06(-0.33%)
Aug 03, 2004 19.04 19.10 18.75 18.87 3,905,976 -0.15(-0.76%)
Aug 02, 2004 18.92 19.10 18.92 19.01 3,755,635 -0.03(-0.15%)
Jul 30, 2004 18.87 19.06 18.83 19.04 3,740,038 +0.18(+0.95%)
Jul 29, 2004 18.90 18.97 18.73 18.86 3,453,798 -0.05(-0.26%)
Jul 28, 2004 18.87 18.99 18.67 18.91 3,877,670 -0.12(-0.65%)
Jul 27, 2004 18.63 19.13 18.63 19.03 5,099,317 +0.35(+1.89%)
Jul 26, 2004 18.84 18.94 18.68 18.68 4,552,255 -0.07(-0.37%)
Jul 23, 2004 18.95 19.10 18.68 18.75 4,332,014 -0.34(-1.78%)
Jul 22, 2004 19.18 19.30 18.91 19.09 8,151,628 -0.06(-0.33%)
Jul 21, 2004 19.53 19.53 19.11 19.15 6,364,000 -0.35(-1.78%)
Jul 20, 2004 19.41 19.56 19.36 19.50 3,915,652 +0.16(+0.82%)
Jul 19, 2004 19.22 19.53 19.22 19.34 4,729,458 +0.08(+0.43%)
Jul 16, 2004 19.39 19.39 19.14 19.26 5,676,418 -0.07(-0.36%)
Jul 15, 2004 19.25 19.44 19.22 19.33 8,843,688 +0.08(+0.43%)
Jul 14, 2004 18.76 19.38 18.71 19.24 14,955,820 +0.77(+4.16%)
Jul 13, 2004 18.58 18.68 18.39 18.47 4,520,338 -0.10(-0.52%)
Jul 12, 2004 18.29 18.59 18.29 18.57 3,779,464 +0.21(+1.17%)
Jul 09, 2004 18.29 18.43 18.29 18.36 3,415,527 +0.01(+0.04%)
Jul 08, 2004 18.21 18.41 18.20 18.35 3,875,648 +0.06(+0.30%)
Jul 07, 2004 18.04 18.43 18.03 18.29 4,733,501 +0.20(+1.11%)
Jul 06, 2004 18.00 18.12 17.82 18.09 4,694,508 +0.01(+0.04%)
Jul 02, 2004 18.21 18.34 18.03 18.09 3,453,942 -0.13(-0.72%)
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.