McDonald's Corp (NY: MCD )

278.58 -0.56 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 14.92 15.22 14.85 15.10 6,197,906 +0.05(+0.31%)
Aug 28, 2003 15.22 15.29 15.01 15.05 6,378,935 -0.14(-0.93%)
Aug 27, 2003 15.08 15.34 15.08 15.19 6,392,004 +0.18(+1.17%)
Aug 26, 2003 14.86 15.06 14.74 15.02 6,425,566 +0.07(+0.45%)
Aug 25, 2003 14.76 14.98 14.68 14.95 6,146,820 +0.17(+1.14%)
Aug 22, 2003 15.19 15.24 14.58 14.78 11,810,698 -0.37(-2.44%)
Aug 21, 2003 15.49 15.54 15.12 15.15 7,557,332 -0.34(-2.17%)
Aug 20, 2003 15.35 15.52 15.31 15.49 4,070,258 +0.08(+0.52%)
Aug 19, 2003 15.31 15.45 15.18 15.41 4,525,429 +0.11(+0.70%)
Aug 18, 2003 15.49 15.49 15.25 15.30 6,687,531 -0.18(-1.13%)
Aug 15, 2003 15.49 15.49 15.32 15.47 4,283,364 +0.02(+0.13%)
Aug 14, 2003 15.42 15.51 15.10 15.45 10,886,247 -0.15(-0.95%)
Aug 13, 2003 16.03 16.06 15.51 15.60 9,997,883 -0.42(-2.61%)
Aug 12, 2003 15.86 16.12 15.85 16.02 9,653,200 +0.02(+0.13%)
Aug 11, 2003 15.96 16.15 15.68 16.00 9,552,513 -0.09(-0.54%)
Aug 08, 2003 15.47 16.09 15.42 16.09 23,704,114 +1.23(+8.30%)
Aug 07, 2003 14.81 14.97 14.73 14.85 5,082,476 +0.16(+1.10%)
Aug 06, 2003 14.61 14.77 14.52 14.69 6,386,657 -0.12(-0.82%)
Aug 05, 2003 15.20 15.20 14.76 14.81 5,939,654 -0.39(-2.57%)
Aug 04, 2003 15.34 15.39 14.95 15.20 6,985,137 -0.26(-1.70%)
Aug 01, 2003 15.49 15.53 15.27 15.47 6,576,745 -0.03(-0.17%)
Jul 31, 2003 15.29 15.62 15.25 15.49 13,746,625 +0.41(+2.72%)
Jul 30, 2003 14.79 15.16 14.77 15.08 10,773,382 +0.17(+1.13%)
Jul 29, 2003 14.65 15.08 14.21 14.92 15,962,486 +0.60(+4.19%)
Jul 28, 2003 14.33 14.41 14.11 14.32 6,818,810 -0.12(-0.84%)
Jul 25, 2003 14.19 14.47 14.01 14.44 5,907,576 +0.24(+1.71%)
Jul 24, 2003 14.38 14.57 14.18 14.19 5,511,362 -0.09(-0.61%)
Jul 23, 2003 14.29 14.40 14.10 14.28 5,541,063 +0.09(+0.62%)
Jul 22, 2003 14.01 14.31 14.00 14.19 6,049,845 +0.14(+1.01%)
Jul 21, 2003 14.40 14.40 14.01 14.05 8,945,271 -0.35(-2.43%)
Jul 18, 2003 14.07 14.48 14.03 14.40 10,950,699 +0.61(+4.39%)
Jul 17, 2003 14.14 14.18 13.74 13.80 7,668,563 -0.42(-2.98%)
Jul 16, 2003 14.21 14.26 13.94 14.22 14,979,226 +0.03(+0.19%)
Jul 15, 2003 14.95 14.95 14.06 14.19 20,329,460 -0.57(-3.83%)
Jul 14, 2003 15.38 15.43 14.72 14.76 20,977,986 -0.44(-2.92%)
Jul 11, 2003 14.99 15.39 14.92 15.20 7,505,800 +0.22(+1.44%)
Jul 10, 2003 15.39 15.39 14.89 14.99 7,790,932 -0.40(-2.58%)
Jul 09, 2003 15.32 15.51 15.12 15.39 11,430,968 +0.03(+0.22%)
Jul 08, 2003 15.33 15.46 15.27 15.35 10,660,517 -0.07(-0.44%)
Jul 07, 2003 15.22 15.65 15.13 15.42 9,695,376 +0.19(+1.24%)
Jul 03, 2003 15.15 15.49 15.08 15.23 6,460,168 -0.07(-0.44%)
Jul 02, 2003 14.68 15.34 14.61 15.30 9,708,890 +0.53(+3.55%)
Jul 01, 2003 14.68 14.86 14.42 14.77 9,191,494 -0.08(-0.54%)
Jun 30, 2003 15.06 15.16 14.75 14.85 8,537,473 -0.21(-1.39%)
Jun 27, 2003 15.05 15.45 14.93 15.06 8,133,239 -0.05(-0.36%)
Jun 26, 2003 14.95 15.12 14.78 15.12 6,434,179 +0.14(+0.94%)
Jun 25, 2003 15.18 15.22 14.88 14.98 8,316,941 -0.20(-1.29%)
Jun 24, 2003 15.15 15.31 15.02 15.17 9,786,707 +0.11(+0.72%)
Jun 23, 2003 14.82 15.10 14.67 15.06 9,836,605 +0.24(+1.59%)
Jun 20, 2003 14.77 14.87 14.52 14.83 14,384,607 +0.31(+2.13%)
Jun 19, 2003 14.59 14.81 14.31 14.52 11,733,326 -0.33(-2.22%)
Jun 18, 2003 14.95 14.95 14.78 14.85 6,514,967 -0.10(-0.68%)
Jun 17, 2003 14.95 15.03 14.76 14.95 10,394,691 +0.00(+0.00%)
Jun 16, 2003 14.42 14.95 14.42 14.95 8,898,343 +0.50(+3.45%)
Jun 13, 2003 14.48 14.65 14.35 14.45 5,514,035 -0.11(-0.74%)
Jun 12, 2003 14.58 14.69 14.26 14.56 7,882,857 -0.01(-0.09%)
Jun 11, 2003 14.58 14.77 14.29 14.57 12,044,595 -0.02(-0.14%)
Jun 10, 2003 14.03 14.60 13.80 14.59 15,151,642 +0.54(+3.83%)
Jun 09, 2003 13.86 14.09 13.74 14.05 13,012,856 -0.13(-0.90%)
Jun 06, 2003 13.43 14.36 13.40 14.18 30,910,378 +1.20(+9.23%)
Jun 05, 2003 12.79 13.05 12.66 12.98 9,453,459 +0.20(+1.53%)
Jun 04, 2003 12.88 12.95 12.76 12.79 7,376,897 -0.12(-0.94%)
Jun 03, 2003 12.73 12.92 12.61 12.91 6,621,743 +0.18(+1.43%)
Jun 02, 2003 12.74 13.06 12.61 12.73 11,358,348 +0.11(+0.91%)
May 30, 2003 12.35 12.68 12.34 12.61 9,096,005 +0.26(+2.13%)
May 29, 2003 12.23 12.54 12.23 12.35 6,768,764 +0.05(+0.44%)
May 28, 2003 12.06 12.42 12.03 12.30 13,825,333 +0.33(+2.76%)
May 27, 2003 11.99 12.13 11.85 11.97 9,731,463 -0.02(-0.17%)
May 23, 2003 11.78 12.02 11.71 11.99 9,952,440 +0.20(+1.71%)
May 22, 2003 11.76 11.99 11.67 11.78 16,144,851 +0.13(+1.16%)
May 21, 2003 11.77 11.78 11.39 11.65 33,295,238 +0.24(+2.06%)
May 20, 2003 12.22 12.46 11.16 11.41 40,416,852 -0.81(-6.66%)
May 19, 2003 12.41 12.41 12.19 12.23 5,831,838 -0.24(-1.94%)
May 16, 2003 12.59 12.61 12.42 12.47 6,512,888 -0.05(-0.43%)
May 15, 2003 12.46 12.67 12.42 12.52 12,398,783 +0.03(+0.22%)
May 14, 2003 12.39 12.50 12.15 12.50 7,821,673 +0.20(+1.59%)
May 13, 2003 12.32 12.41 12.11 12.30 13,311,799 -0.01(-0.11%)
May 12, 2003 11.84 12.32 11.74 12.32 12,755,494 +0.48(+4.04%)
May 09, 2003 11.78 11.85 11.69 11.84 8,990,268 +0.22(+1.91%)
May 08, 2003 11.48 11.70 11.40 11.62 8,915,124 -0.09(-0.80%)
May 07, 2003 11.88 12.00 11.62 11.71 11,026,585 -0.33(-2.74%)
May 06, 2003 11.80 12.14 11.78 12.04 12,170,380 +0.26(+2.23%)
May 05, 2003 11.91 11.91 11.62 11.78 7,430,210 -0.07(-0.57%)
May 02, 2003 11.60 11.91 11.49 11.84 6,920,983 +0.29(+2.51%)
May 01, 2003 11.48 11.58 11.25 11.56 8,128,190 +0.04(+0.35%)
Apr 30, 2003 11.52 11.63 11.36 11.51 15,349,452 -0.12(-1.04%)
Apr 29, 2003 11.60 11.72 11.48 11.64 14,257,783 +0.24(+2.07%)
Apr 28, 2003 11.08 11.41 10.88 11.40 22,538,192 +0.75(+7.08%)
Apr 25, 2003 10.72 10.77 10.63 10.65 6,240,082 -0.07(-0.69%)
Apr 24, 2003 10.64 10.77 10.60 10.72 5,680,065 +0.05(+0.44%)
Apr 23, 2003 10.81 10.81 10.66 10.67 8,271,646 -0.13(-1.25%)
Apr 22, 2003 10.67 10.83 10.64 10.81 8,956,112 +0.03(+0.25%)
Apr 21, 2003 10.81 10.90 10.64 10.78 6,652,186 +0.01(+0.06%)
Apr 17, 2003 10.61 10.77 10.11 10.77 6,920,983 +0.17(+1.59%)
Apr 16, 2003 10.62 10.67 10.46 10.61 8,702,909 -0.07(-0.63%)
Apr 15, 2003 10.61 10.71 10.52 10.67 7,573,519 +0.10(+0.96%)
Apr 14, 2003 10.57 10.70 10.40 10.57 8,662,070 -0.05(-0.51%)
Apr 11, 2003 10.63 10.73 10.49 10.63 6,701,936 -0.01(-0.13%)
Apr 10, 2003 10.54 10.64 10.32 10.64 9,264,856 +0.20(+1.94%)
Apr 09, 2003 10.72 10.72 10.35 10.44 13,233,833 -0.23(-2.15%)
Apr 08, 2003 10.74 10.81 10.52 10.67 21,966,442 +0.03(+0.25%)
Apr 07, 2003 10.03 10.68 9.932 10.64 30,038,942 +0.84(+8.59%)
Apr 04, 2003 9.528 9.798 9.528 9.798 10,290,440 +0.32(+3.34%)
Apr 03, 2003 9.717 9.723 9.346 9.481 9,193,870 -0.16(-1.68%)
Apr 02, 2003 9.495 9.764 9.495 9.643 11,306,668 +0.18(+1.92%)
Apr 01, 2003 9.831 9.851 9.434 9.461 9,880,860 -0.28(-2.84%)
Mar 31, 2003 9.798 9.851 9.643 9.737 8,896,858 -0.26(-2.56%)
Mar 28, 2003 9.764 10.24 9.663 9.993 12,585,603 +0.23(+2.34%)
Mar 27, 2003 9.528 9.885 9.508 9.764 10,411,027 +0.18(+1.90%)
Mar 26, 2003 9.596 9.683 9.481 9.582 6,732,677 +0.05(+0.49%)
Mar 25, 2003 9.447 9.629 9.293 9.535 5,926,882 +0.09(+0.93%)
Mar 24, 2003 9.643 9.697 9.387 9.447 6,869,599 -0.42(-4.23%)
Mar 21, 2003 9.703 9.919 9.562 9.865 9,603,450 +0.18(+1.88%)
Mar 20, 2003 9.811 9.811 9.407 9.683 7,316,900 -0.13(-1.30%)
Mar 19, 2003 9.575 9.885 9.508 9.811 10,558,345 +0.18(+1.82%)
Mar 18, 2003 9.360 9.697 9.259 9.636 15,081,398 +0.41(+4.45%)
Mar 17, 2003 9.117 9.232 8.915 9.225 12,312,203 +0.11(+1.18%)
Mar 14, 2003 8.619 9.117 8.592 9.117 20,341,488 +0.50(+5.78%)
Mar 13, 2003 8.484 8.646 8.431 8.619 15,106,942 +0.28(+3.39%)
Mar 12, 2003 8.383 8.451 8.161 8.336 12,735,001 -0.06(-0.72%)
Mar 11, 2003 8.363 8.552 8.363 8.397 7,554,362 -0.02(-0.24%)
Mar 10, 2003 8.585 8.626 8.357 8.417 7,637,228 -0.22(-2.50%)
Mar 07, 2003 8.390 8.687 8.377 8.633 10,670,319 +0.14(+1.67%)
Mar 06, 2003 8.431 8.653 8.424 8.491 9,703,246 -0.11(-1.25%)
Mar 05, 2003 8.734 8.788 8.585 8.599 7,173,443 -0.09(-1.08%)
Mar 04, 2003 8.761 8.821 8.693 8.693 5,521,312 -0.19(-2.12%)
Mar 03, 2003 9.326 9.326 8.882 8.882 7,147,900 -0.28(-3.09%)
Feb 28, 2003 8.990 9.218 8.936 9.165 13,397,041 +0.24(+2.72%)
Feb 27, 2003 8.666 8.929 8.619 8.922 10,867,090 +0.30(+3.43%)
Feb 26, 2003 8.788 8.868 8.599 8.626 8,578,164 -0.23(-2.59%)
Feb 25, 2003 8.956 8.956 8.707 8.855 9,915,462 -0.08(-0.90%)
Feb 24, 2003 9.158 9.165 8.862 8.936 5,986,136 -0.21(-2.28%)
Feb 21, 2003 8.929 9.218 8.902 9.144 5,882,924 +0.13(+1.49%)
Feb 20, 2003 9.259 9.259 8.956 9.010 5,474,384 -0.08(-0.89%)
Feb 19, 2003 9.084 9.171 9.030 9.091 6,847,324 +0.03(+0.37%)
Feb 18, 2003 8.942 9.104 8.929 9.057 8,253,974 -0.11(-1.25%)
Feb 14, 2003 8.969 9.185 8.862 9.171 10,720,662 +0.03(+0.37%)
Feb 13, 2003 9.192 9.239 9.030 9.138 8,765,875 -0.18(-1.88%)
Feb 12, 2003 9.299 9.461 9.205 9.313 8,624,646 -0.05(-0.50%)
Feb 11, 2003 9.306 9.548 9.299 9.360 10,257,769 +0.13(+1.46%)
Feb 10, 2003 9.185 9.266 9.131 9.225 6,856,976 +0.10(+1.11%)
Feb 07, 2003 9.279 9.407 9.077 9.124 8,122,249 -0.09(-0.95%)
Feb 06, 2003 9.400 9.508 9.212 9.212 8,353,622 -0.26(-2.70%)
Feb 05, 2003 9.629 9.750 9.461 9.468 7,072,607 -0.16(-1.68%)
Feb 04, 2003 9.616 9.690 9.461 9.629 10,109,262 -0.15(-1.52%)
Feb 03, 2003 9.474 9.845 9.474 9.777 9,945,906 +0.19(+1.97%)
Jan 31, 2003 9.596 9.690 9.367 9.589 13,178,886 -0.15(-1.52%)
Jan 30, 2003 9.730 9.804 9.562 9.737 10,478,003 +0.05(+0.56%)
Jan 29, 2003 9.885 9.885 9.596 9.683 10,327,567 -0.20(-1.98%)
Jan 28, 2003 9.899 9.952 9.764 9.878 9,277,182 -0.02(-0.20%)
Jan 27, 2003 9.858 10.09 9.858 9.899 8,981,209 -0.13(-1.34%)
Jan 24, 2003 10.29 10.31 9.952 10.03 13,603,316 -0.07(-0.67%)
Jan 23, 2003 10.05 10.29 9.865 10.10 22,162,322 -0.24(-2.34%)
Jan 22, 2003 10.32 10.73 10.24 10.34 10,872,881 +0.01(+0.13%)
Jan 21, 2003 10.52 10.54 10.31 10.33 9,751,957 -0.07(-0.71%)
Jan 17, 2003 10.67 10.68 10.24 10.40 20,868,536 -0.27(-2.52%)
Jan 16, 2003 11.26 11.37 10.54 10.67 25,495,098 -0.57(-5.03%)
Jan 15, 2003 11.26 11.35 11.06 11.24 9,506,921 -0.18(-1.59%)
Jan 14, 2003 11.55 11.61 11.35 11.42 11,034,456 -0.25(-2.13%)
Jan 13, 2003 11.68 11.70 11.48 11.67 8,236,302 +0.06(+0.52%)
Jan 10, 2003 11.27 11.62 11.21 11.61 11,474,925 +0.25(+2.19%)
Jan 09, 2003 11.31 11.51 11.28 11.36 12,286,363 +0.02(+0.18%)
Jan 08, 2003 11.13 11.39 11.08 11.34 8,444,062 +0.11(+1.02%)
Jan 07, 2003 11.21 11.23 11.01 11.23 7,354,621 +0.01(+0.12%)
Jan 06, 2003 10.94 11.23 10.89 11.21 10,857,140 +0.36(+3.29%)
Jan 03, 2003 11.11 11.14 10.79 10.85 8,486,832 -0.29(-2.60%)
Jan 02, 2003 10.89 11.17 10.74 11.14 12,338,637 +0.32(+2.92%)
Dec 31, 2002 10.57 10.83 10.51 10.83 11,460,372 +0.22(+2.10%)
Dec 30, 2002 10.52 10.61 10.37 10.61 10,674,032 +0.17(+1.61%)
Dec 27, 2002 10.43 10.55 10.42 10.44 9,006,158 -0.05(-0.51%)
Dec 26, 2002 10.44 10.54 10.41 10.49 8,601,331 +0.07(+0.65%)
Dec 24, 2002 10.35 10.48 10.32 10.42 5,735,161 -0.05(-0.45%)
Dec 23, 2002 10.24 10.47 10.22 10.47 16,874,908 -0.13(-1.27%)
Dec 20, 2002 10.44 10.68 10.42 10.61 28,857,130 +0.07(+0.70%)
Dec 19, 2002 10.59 10.70 10.44 10.53 16,616,507 -0.22(-2.01%)
Dec 18, 2002 10.59 10.83 10.57 10.75 19,716,426 -0.02(-0.19%)
Dec 17, 2002 11.14 11.23 10.49 10.77 52,474,516 -0.94(-8.00%)
Dec 16, 2002 11.78 11.82 11.54 11.70 9,404,452 +0.03(+0.23%)
Dec 13, 2002 11.56 11.91 11.53 11.68 8,132,645 -0.04(-0.34%)
Dec 12, 2002 11.58 11.80 11.58 11.72 8,582,322 +0.13(+1.16%)
Dec 11, 2002 11.51 11.68 11.40 11.58 9,706,811 -0.10(-0.86%)
Dec 10, 2002 11.72 11.76 11.57 11.68 9,276,440 -0.03(-0.29%)
Dec 09, 2002 12.02 12.09 11.57 11.72 14,030,420 -0.38(-3.17%)
Dec 06, 2002 12.34 12.47 12.05 12.10 12,464,422 -0.55(-4.31%)
Dec 05, 2002 12.24 12.91 11.97 12.65 20,967,144 +0.28(+2.23%)
Dec 04, 2002 12.13 12.56 11.85 12.37 10,556,712 +0.09(+0.71%)
Dec 03, 2002 12.59 12.60 12.21 12.28 6,746,636 -0.34(-2.67%)
Dec 02, 2002 12.54 12.69 12.42 12.62 7,603,666 +0.16(+1.30%)
Nov 29, 2002 12.38 12.55 12.28 12.46 3,399,604 +0.00(+0.00%)
Nov 27, 2002 12.25 12.55 12.23 12.46 6,081,032 +0.19(+1.54%)
Nov 26, 2002 12.10 12.39 12.08 12.27 6,312,256 -0.01(-0.06%)
Nov 25, 2002 12.44 12.58 12.14 12.28 9,310,151 -0.28(-2.20%)
Nov 22, 2002 12.48 12.83 12.47 12.55 8,560,194 -0.04(-0.32%)
Nov 21, 2002 12.15 12.71 12.15 12.59 7,985,327 +0.44(+3.60%)
Nov 20, 2002 11.97 12.26 11.95 12.15 5,950,940 +0.14(+1.18%)
Nov 19, 2002 11.92 12.13 11.81 12.01 7,641,089 +0.06(+0.51%)
Nov 18, 2002 11.80 12.06 11.70 11.95 12,359,874 +0.25(+2.13%)
Nov 15, 2002 11.65 11.78 11.51 11.70 9,744,086 +0.05(+0.46%)
Nov 14, 2002 11.55 11.70 11.42 11.65 8,959,527 +0.10(+0.87%)
Nov 13, 2002 11.22 11.57 11.12 11.55 11,941,532 +0.04(+0.35%)
Nov 12, 2002 11.45 11.62 10.94 11.51 15,988,474 +0.00(+0.00%)
Nov 11, 2002 11.68 11.77 11.50 11.51 10,405,681 -0.47(-3.94%)
Nov 08, 2002 11.78 12.06 11.11 11.98 29,613,176 -1.02(-7.87%)
Nov 07, 2002 12.79 13.27 12.66 13.00 11,647,935 +0.17(+1.31%)
Nov 06, 2002 12.68 12.94 12.59 12.83 11,327,904 +0.09(+0.69%)
Nov 05, 2002 12.46 12.75 12.39 12.75 8,560,937 +0.34(+2.71%)
Nov 04, 2002 12.34 12.63 12.26 12.41 10,911,938 +0.20(+1.66%)
Nov 01, 2002 12.13 12.38 12.11 12.21 6,435,070 +0.01(+0.11%)
Oct 31, 2002 12.19 12.39 12.05 12.19 8,010,573 -0.06(-0.49%)
Oct 30, 2002 12.36 12.37 12.03 12.26 7,066,816 -0.15(-1.19%)
Oct 29, 2002 12.24 12.49 12.05 12.40 5,637,741 +0.07(+0.55%)
Oct 28, 2002 12.67 12.69 12.29 12.34 5,744,962 -0.12(-0.97%)
Oct 25, 2002 12.41 12.62 12.31 12.46 7,614,507 -0.14(-1.12%)
Oct 24, 2002 12.98 13.00 12.50 12.60 6,776,932 -0.36(-2.81%)
Oct 23, 2002 12.56 13.04 12.47 12.96 9,575,086 +0.20(+1.58%)
Oct 22, 2002 12.76 13.43 12.57 12.76 25,152,494 +0.44(+3.55%)
Oct 21, 2002 11.84 12.42 11.78 12.32 10,362,020 +0.55(+4.69%)
Oct 18, 2002 11.76 11.87 11.62 11.77 7,798,803 -0.24(-1.96%)
Oct 17, 2002 11.84 12.01 11.51 12.01 9,872,395 +0.22(+1.89%)
Oct 16, 2002 11.82 11.97 11.66 11.78 7,348,977 -0.38(-3.10%)
Oct 15, 2002 12.23 12.49 11.84 12.16 11,687,141 +0.06(+0.50%)
Oct 14, 2002 12.00 12.12 11.88 12.10 4,926,693 +0.00(+0.00%)
Oct 11, 2002 11.73 12.29 11.62 12.10 10,120,697 +0.54(+4.66%)
Oct 10, 2002 10.92 11.66 10.61 11.56 17,650,852 +0.41(+3.68%)
Oct 09, 2002 11.68 11.82 11.04 11.15 11,509,824 -0.67(-5.70%)
Oct 08, 2002 11.78 12.02 11.58 11.82 7,626,239 +0.07(+0.63%)
Oct 07, 2002 11.62 11.91 11.59 11.75 8,011,909 -0.03(-0.29%)
Oct 04, 2002 12.09 12.15 11.62 11.78 7,757,221 -0.20(-1.63%)
Oct 03, 2002 12.21 12.43 11.95 11.98 7,533,274 -0.27(-2.20%)
Oct 02, 2002 12.15 12.71 12.12 12.25 10,836,943 -0.06(-0.49%)
Oct 01, 2002 12.01 12.44 11.88 12.31 10,656,656 +0.42(+3.51%)
Sep 30, 2002 12.05 12.14 11.73 11.89 15,040,262 -0.48(-3.87%)
Sep 27, 2002 12.30 12.69 12.26 12.37 16,881,888 -0.05(-0.43%)
Sep 26, 2002 12.17 12.52 12.15 12.42 11,087,473 +0.24(+1.93%)
Sep 25, 2002 12.12 12.39 12.02 12.19 13,321,897 +0.13(+1.12%)
Sep 24, 2002 12.09 12.17 11.92 12.05 13,428,376 -0.18(-1.43%)
Sep 23, 2002 12.02 12.40 11.99 12.23 13,802,760 +0.14(+1.17%)
Sep 20, 2002 12.12 12.28 11.99 12.09 19,307,588 +0.07(+0.56%)
Sep 19, 2002 11.99 12.39 11.99 12.02 22,230,042 -0.21(-1.71%)
Sep 18, 2002 12.52 12.59 12.05 12.23 29,083,750 -0.51(-3.97%)
Sep 17, 2002 14.28 14.28 12.73 12.73 35,885,928 -1.87(-12.82%)
Sep 16, 2002 14.28 14.77 14.11 14.61 13,096,910 +0.78(+5.65%)
Sep 13, 2002 13.53 13.93 13.47 13.82 12,336,410 +0.15(+1.08%)
Sep 12, 2002 13.95 13.95 13.39 13.68 23,695,798 -0.69(-4.83%)
Sep 11, 2002 14.44 14.53 14.34 14.37 7,157,404 +0.03(+0.19%)
Sep 10, 2002 14.54 14.68 14.03 14.34 8,987,001 -0.10(-0.70%)
Sep 09, 2002 14.11 14.61 14.08 14.44 10,693,337 +0.06(+0.42%)
Sep 06, 2002 14.78 14.95 14.12 14.38 12,742,277 -0.41(-2.78%)
Sep 05, 2002 14.71 14.94 14.01 14.79 14,976,405 -0.18(-1.21%)
Sep 04, 2002 15.50 15.51 14.81 14.98 10,273,807 -0.53(-3.43%)
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.