FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
194.21 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:08 AM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2004 30.60 30.84 30.50 30.74 5,981,400 -0.01(-0.03%)
Nov 29, 2004 30.71 30.85 30.01 30.75 5,229,600 +0.18(+0.59%)
Nov 26, 2004 30.33 30.73 30.31 30.57 1,337,000 +0.17(+0.56%)
Nov 24, 2004 30.20 30.83 30.20 30.40 4,087,500 +0.30(+1.00%)
Nov 23, 2004 29.27 30.12 29.26 30.10 5,600,000 +0.72(+2.45%)
Nov 22, 2004 29.44 29.57 29.02 29.38 4,913,500 +0.08(+0.27%)
Nov 19, 2004 29.65 29.75 29.00 29.30 7,922,100 -0.65(-2.17%)
Nov 18, 2004 30.25 30.57 29.65 29.95 9,666,800 -0.45(-1.48%)
Nov 17, 2004 30.32 30.53 30.11 30.40 4,070,800 +0.29(+0.96%)
Nov 16, 2004 30.47 30.47 30.11 30.11 2,481,300 -0.31(-1.02%)
Nov 15, 2004 30.33 30.54 30.24 30.42 3,491,700 -0.08(-0.26%)
Nov 12, 2004 30.38 30.50 30.10 30.50 3,482,400 +0.22(+0.73%)
Nov 11, 2004 30.10 30.42 29.93 30.28 3,516,400 +0.26(+0.87%)
Nov 10, 2004 29.96 30.27 29.81 30.02 5,405,800 -0.16(-0.53%)
Nov 09, 2004 30.08 30.29 29.93 30.18 4,039,100 -0.02(-0.07%)
Nov 08, 2004 30.40 31.00 30.04 30.20 8,455,300 +0.14(+0.47%)
Nov 05, 2004 29.74 30.25 29.65 30.06 7,508,300 +0.43(+1.45%)
Nov 04, 2004 29.32 29.69 29.30 29.63 7,919,700 +0.32(+1.09%)
Nov 03, 2004 29.17 29.44 28.77 29.31 5,922,500 +0.12(+0.41%)
Nov 02, 2004 29.50 29.73 29.05 29.19 4,254,600 -0.39(-1.32%)
Nov 01, 2004 29.05 29.60 29.00 29.58 4,408,100 +0.43(+1.48%)
Oct 29, 2004 28.83 29.15 28.68 29.15 4,149,800 +0.12(+0.41%)
Oct 28, 2004 28.96 29.10 28.86 29.03 3,659,700 -0.16(-0.55%)
Oct 27, 2004 28.67 29.20 28.61 29.19 3,697,500 +0.32(+1.11%)
Oct 26, 2004 28.40 28.88 28.20 28.87 3,774,300 +0.49(+1.73%)
Oct 25, 2004 28.34 28.55 28.10 28.38 3,644,100 -0.14(-0.49%)
Oct 22, 2004 28.47 28.75 28.42 28.52 4,013,100 +0.00(+0.00%)
Oct 21, 2004 28.80 28.99 28.27 28.52 4,038,500 -0.28(-0.97%)
Oct 20, 2004 28.74 28.84 28.35 28.80 5,219,000 -0.20(-0.69%)
Oct 19, 2004 29.21 29.49 28.81 29.00 7,012,600 -0.20(-0.68%)
Oct 18, 2004 28.83 29.48 28.80 29.20 5,443,300 +0.21(+0.72%)
Oct 15, 2004 29.24 29.49 28.96 28.99 5,329,600 -0.09(-0.31%)
Oct 14, 2004 28.65 29.19 28.65 29.08 6,351,500 +0.22(+0.76%)
Oct 13, 2004 28.30 28.88 28.05 28.86 12,155,000 +1.31(+4.75%)
Oct 12, 2004 27.48 27.68 27.31 27.55 3,913,700 -0.13(-0.47%)
Oct 11, 2004 27.93 28.03 27.59 27.68 3,028,100 -0.26(-0.93%)
Oct 08, 2004 27.94 28.18 27.90 27.94 3,624,500 +0.01(+0.04%)
Oct 07, 2004 28.16 28.45 27.88 27.93 5,878,800 +0.09(+0.32%)
Oct 06, 2004 27.90 27.91 27.46 27.84 5,981,900 -0.10(-0.36%)
Oct 05, 2004 27.96 27.99 27.77 27.94 2,527,400 -0.06(-0.21%)
Oct 04, 2004 28.14 28.26 27.90 28.00 4,825,200 -0.14(-0.50%)
Oct 01, 2004 28.00 28.25 27.92 28.14 4,233,500 +0.11(+0.39%)
Sep 30, 2004 27.79 28.13 27.71 28.03 4,190,300 +0.14(+0.50%)
Sep 29, 2004 27.75 27.96 27.65 27.89 3,305,900 -0.07(-0.25%)
Sep 28, 2004 27.78 28.03 27.73 27.96 3,559,600 +0.02(+0.07%)
Sep 27, 2004 27.45 28.06 27.42 27.94 5,192,300 +0.34(+1.23%)
Sep 24, 2004 27.22 27.73 27.22 27.60 3,740,900 +0.46(+1.69%)
Sep 23, 2004 27.10 27.48 27.07 27.14 3,892,000 +0.13(+0.48%)
Sep 22, 2004 27.56 27.57 26.95 27.01 6,074,200 -0.76(-2.74%)
Sep 21, 2004 27.50 27.84 27.43 27.77 3,037,100 +0.30(+1.09%)
Sep 20, 2004 27.63 27.98 27.42 27.47 3,946,500 -0.20(-0.72%)
Sep 17, 2004 27.75 27.78 27.56 27.67 3,043,100 +0.08(+0.29%)
Sep 16, 2004 27.45 27.74 27.45 27.59 2,338,500 +0.06(+0.22%)
Sep 15, 2004 27.60 27.67 27.42 27.53 3,053,500 -0.07(-0.25%)
Sep 14, 2004 27.20 27.71 27.04 27.60 4,497,800 +0.43(+1.58%)
Sep 13, 2004 26.89 27.17 26.89 27.17 4,160,700 +0.12(+0.44%)
Sep 10, 2004 27.23 27.30 26.98 27.05 4,260,400 -0.39(-1.42%)
Sep 09, 2004 27.75 27.92 27.37 27.44 4,708,300 -0.06(-0.22%)
Sep 08, 2004 27.85 27.98 27.48 27.50 5,029,700 +0.12(+0.44%)
Sep 07, 2004 27.74 27.77 27.10 27.38 4,508,300 -0.38(-1.37%)
Sep 03, 2004 27.40 27.90 27.40 27.76 2,448,200 +0.27(+0.98%)
Sep 02, 2004 27.18 27.53 27.01 27.49 2,675,400 +0.30(+1.10%)
Sep 01, 2004 27.03 27.24 26.86 27.19 2,260,800 +0.17(+0.63%)
Aug 31, 2004 27.00 27.09 26.66 27.02 2,548,700 +0.02(+0.07%)
Aug 30, 2004 27.05 27.36 27.00 27.00 1,494,800 -0.17(-0.63%)
Aug 27, 2004 27.07 27.28 26.98 27.17 1,871,900 +0.07(+0.26%)
Aug 26, 2004 27.00 27.29 26.95 27.10 2,330,900 +0.15(+0.56%)
Aug 25, 2004 26.84 27.00 26.56 26.95 2,886,500 +0.08(+0.30%)
Aug 24, 2004 26.60 27.04 26.60 26.87 2,189,000 +0.23(+0.86%)
Aug 23, 2004 27.07 27.18 26.64 26.64 1,867,300 -0.43(-1.59%)
Aug 20, 2004 26.46 27.07 26.46 27.07 3,070,900 +0.47(+1.77%)
Aug 19, 2004 26.46 26.74 26.40 26.60 1,998,500 +0.12(+0.45%)
Aug 18, 2004 26.37 26.74 26.27 26.48 2,724,600 +0.11(+0.42%)
Aug 17, 2004 25.80 26.44 25.70 26.37 3,679,000 +0.62(+2.41%)
Aug 16, 2004 25.70 25.95 25.64 25.75 3,758,900 -0.06(-0.23%)
Aug 13, 2004 25.85 26.05 25.69 25.81 2,753,200 -0.04(-0.15%)
Aug 12, 2004 26.18 26.37 25.82 25.85 4,205,600 -0.50(-1.90%)
Aug 11, 2004 26.68 26.69 26.15 26.35 3,860,400 -0.39(-1.46%)
Aug 10, 2004 26.38 26.75 26.17 26.74 3,209,800 +0.58(+2.22%)
Aug 09, 2004 26.28 26.66 26.13 26.16 3,177,000 -0.18(-0.68%)
Aug 06, 2004 26.58 26.78 26.24 26.34 4,792,700 -0.54(-2.01%)
Aug 05, 2004 27.15 27.30 26.79 26.88 2,743,400 -0.28(-1.03%)
Aug 04, 2004 27.08 27.20 26.58 27.16 3,312,800 -0.09(-0.33%)
Aug 03, 2004 27.50 27.59 27.08 27.25 2,704,600 -0.21(-0.76%)
Aug 02, 2004 27.32 27.59 27.32 27.46 2,600,500 -0.04(-0.15%)
Jul 30, 2004 27.25 27.52 27.20 27.50 2,589,700 +0.26(+0.95%)
Jul 29, 2004 27.29 27.39 27.05 27.24 2,391,500 -0.07(-0.26%)
Jul 28, 2004 27.25 27.42 26.96 27.31 2,685,000 -0.18(-0.65%)
Jul 27, 2004 26.90 27.63 26.90 27.49 3,530,900 +0.51(+1.89%)
Jul 26, 2004 27.21 27.35 26.98 26.98 3,152,100 -0.10(-0.37%)
Jul 23, 2004 27.37 27.59 26.98 27.08 2,999,600 -0.49(-1.78%)
Jul 22, 2004 27.70 27.88 27.31 27.57 5,644,400 -0.09(-0.33%)
Jul 21, 2004 28.20 28.21 27.60 27.66 4,406,600 -0.50(-1.78%)
Jul 20, 2004 28.03 28.25 27.96 28.16 2,711,300 +0.23(+0.82%)
Jul 19, 2004 27.76 28.20 27.76 27.93 3,274,800 +0.12(+0.43%)
Jul 16, 2004 28.00 28.00 27.64 27.81 3,930,500 -0.10(-0.36%)
Jul 15, 2004 27.80 28.07 27.76 27.91 6,123,600 +0.12(+0.43%)
Jul 14, 2004 27.10 27.99 27.02 27.79 10,355,800 +1.11(+4.16%)
Jul 13, 2004 26.83 26.98 26.56 26.68 3,130,000 -0.14(-0.52%)
Jul 12, 2004 26.42 26.85 26.42 26.82 2,617,000 +0.31(+1.17%)
Jul 09, 2004 26.42 26.62 26.42 26.51 2,365,000 +0.01(+0.04%)
Jul 08, 2004 26.30 26.59 26.28 26.50 2,683,600 +0.08(+0.30%)
Jul 07, 2004 26.05 26.61 26.04 26.42 3,277,600 +0.29(+1.11%)
Jul 06, 2004 26.00 26.17 25.74 26.13 3,250,600 +0.01(+0.04%)
Jul 02, 2004 26.30 26.48 26.04 26.12 2,391,600 -0.19(-0.72%)
Jul 01, 2004 26.09 26.46 26.09 26.31 5,094,700 +0.31(+1.19%)
Jun 30, 2004 26.42 26.44 25.80 26.00 7,796,100 -0.41(-1.55%)
Jun 29, 2004 26.60 26.63 26.38 26.41 3,617,200 -0.17(-0.64%)
Jun 28, 2004 26.80 27.00 26.40 26.58 6,599,400 -0.41(-1.52%)
Jun 25, 2004 27.04 27.16 26.99 26.99 3,542,100 -0.09(-0.33%)
Jun 24, 2004 27.00 27.38 26.98 27.08 3,484,500 -0.03(-0.11%)
Jun 23, 2004 26.90 27.15 26.76 27.11 4,084,800 +0.21(+0.78%)
Jun 22, 2004 26.72 26.99 26.70 26.90 3,009,300 +0.04(+0.15%)
Jun 21, 2004 26.80 26.97 26.68 26.86 2,389,600 -0.06(-0.22%)
Jun 18, 2004 26.72 26.93 26.59 26.92 4,213,700 +0.20(+0.75%)
Jun 17, 2004 26.61 26.83 26.53 26.72 4,083,500 +0.01(+0.04%)
Jun 16, 2004 26.74 26.80 26.60 26.71 3,503,200 +0.03(+0.11%)
Jun 15, 2004 27.00 27.10 26.56 26.68 6,445,300 -0.32(-1.19%)
Jun 14, 2004 26.83 27.21 26.81 27.00 4,753,000 -0.05(-0.18%)
Jun 10, 2004 26.74 27.05 26.65 27.05 4,980,600 +0.47(+1.77%)
Jun 09, 2004 26.89 26.94 26.52 26.58 3,523,100 -0.26(-0.97%)
Jun 08, 2004 26.69 26.94 26.62 26.84 4,501,900 +0.23(+0.86%)
Jun 07, 2004 26.97 27.00 26.51 26.61 5,373,200 -0.25(-0.93%)
Jun 04, 2004 26.86 27.20 26.66 26.86 3,533,400 +0.34(+1.28%)
Jun 03, 2004 26.43 27.03 26.41 26.52 4,844,100 +0.09(+0.34%)
Jun 02, 2004 26.20 26.45 26.20 26.43 3,638,900 -0.04(-0.15%)
Jun 01, 2004 26.21 26.64 26.15 26.47 3,041,300 +0.07(+0.27%)
May 28, 2004 26.36 26.51 26.15 26.40 4,617,900 +0.13(+0.49%)
May 27, 2004 25.95 26.45 25.87 26.27 6,268,000 +0.52(+2.02%)
May 26, 2004 25.54 25.88 25.50 25.75 4,708,200 +0.30(+1.18%)
May 25, 2004 25.20 25.57 25.19 25.45 5,841,400 +0.10(+0.39%)
May 24, 2004 25.40 25.57 25.18 25.35 4,298,100 -0.10(-0.39%)
May 21, 2004 25.33 25.54 25.33 25.45 4,331,500 +0.14(+0.55%)
May 20, 2004 25.70 25.92 25.05 25.31 5,335,400 -0.44(-1.71%)
May 19, 2004 26.01 26.03 25.62 25.75 3,845,100 -0.04(-0.16%)
May 18, 2004 25.93 26.00 25.63 25.79 3,529,900 -0.08(-0.31%)
May 17, 2004 25.75 26.05 25.50 25.87 2,849,700 -0.30(-1.15%)
May 14, 2004 26.09 26.48 25.90 26.17 2,746,000 +0.08(+0.31%)
May 13, 2004 26.14 26.25 25.80 26.09 3,763,200 +0.02(+0.08%)
May 12, 2004 26.27 26.83 25.71 26.07 5,934,300 -0.38(-1.44%)
May 11, 2004 26.58 26.70 26.23 26.45 5,243,700 -0.19(-0.71%)
May 10, 2004 26.72 27.32 26.51 26.64 4,418,600 -0.07(-0.26%)
May 07, 2004 26.98 27.29 26.65 26.71 3,515,500 -0.56(-2.05%)
May 06, 2004 27.52 27.62 27.02 27.27 2,731,000 -0.54(-1.94%)
May 05, 2004 27.48 27.88 27.35 27.81 3,161,100 +0.20(+0.72%)
May 04, 2004 27.88 27.88 27.33 27.61 3,017,400 -0.15(-0.54%)
May 03, 2004 27.43 27.88 27.25 27.76 3,786,300 +0.53(+1.95%)
Apr 30, 2004 27.56 27.66 27.20 27.23 4,072,100 +0.05(+0.18%)
Apr 29, 2004 27.79 27.80 27.12 27.18 3,574,200 -0.43(-1.56%)
Apr 28, 2004 27.77 27.98 27.42 27.61 6,286,000 +0.41(+1.51%)
Apr 27, 2004 27.48 27.80 27.05 27.20 3,952,000 -0.12(-0.44%)
Apr 26, 2004 27.46 27.55 27.02 27.32 3,956,900 -0.02(-0.07%)
Apr 23, 2004 27.35 27.55 27.15 27.34 3,640,400 -0.06(-0.22%)
Apr 22, 2004 27.00 27.58 26.95 27.40 5,902,800 +0.45(+1.67%)
Apr 21, 2004 26.75 27.00 26.55 26.95 5,134,400 +0.40(+1.51%)
Apr 20, 2004 27.05 27.23 26.55 26.55 5,193,900 -0.20(-0.75%)
Apr 19, 2004 26.45 27.14 26.45 26.75 15,179,300 -0.71(-2.59%)
Apr 16, 2004 27.20 27.66 27.04 27.46 4,317,900 +0.53(+1.97%)
Apr 15, 2004 26.99 27.05 26.52 26.93 6,686,700 -0.07(-0.26%)
Apr 14, 2004 27.31 27.85 26.40 27.00 15,812,600 -1.27(-4.49%)
Apr 13, 2004 29.04 29.22 28.26 28.27 4,626,600 -0.75(-2.58%)
Apr 12, 2004 28.82 29.16 28.78 29.02 3,120,300 +0.35(+1.22%)
Apr 08, 2004 29.02 29.20 28.42 28.67 3,395,900 -0.23(-0.80%)
Apr 07, 2004 28.91 29.33 28.74 28.90 5,193,400 -0.11(-0.38%)
Apr 06, 2004 29.12 29.19 28.93 29.01 3,871,400 -0.35(-1.19%)
Apr 05, 2004 28.79 29.43 28.77 29.36 2,826,000 +0.42(+1.45%)
Apr 02, 2004 28.56 29.25 28.56 28.94 3,369,400 +0.03(+0.10%)
Apr 01, 2004 28.75 29.02 28.66 28.91 3,696,600 +0.34(+1.19%)
Mar 31, 2004 28.70 28.75 28.44 28.57 3,228,000 -0.09(-0.31%)
Mar 30, 2004 28.35 28.80 28.28 28.66 2,617,200 +0.19(+0.67%)
Mar 29, 2004 28.02 28.62 28.02 28.47 5,874,500 +0.60(+2.15%)
Mar 26, 2004 28.20 28.32 27.82 27.87 4,185,000 -0.58(-2.04%)
Mar 25, 2004 27.85 28.50 27.80 28.45 3,400,200 +0.75(+2.71%)
Mar 24, 2004 27.64 28.06 27.57 27.70 3,455,300 -0.06(-0.22%)
Mar 23, 2004 28.35 28.36 27.54 27.76 4,426,400 -0.59(-2.08%)
Mar 22, 2004 27.65 28.71 27.65 28.35 6,544,400 +0.25(+0.89%)
Mar 19, 2004 28.02 28.40 27.90 28.10 6,240,600 +0.08(+0.29%)
Mar 18, 2004 28.48 28.57 27.78 28.02 6,672,200 -0.68(-2.37%)
Mar 17, 2004 28.73 28.84 28.50 28.70 4,023,400 +0.04(+0.14%)
Mar 16, 2004 28.83 29.02 28.49 28.66 3,493,700 +0.21(+0.74%)
Mar 15, 2004 28.81 28.81 28.36 28.45 4,228,900 -0.56(-1.93%)
Mar 12, 2004 28.96 29.09 28.65 29.01 3,233,300 +0.31(+1.08%)
Mar 11, 2004 28.80 29.36 28.59 28.70 5,398,400 -0.21(-0.73%)
Mar 10, 2004 29.03 29.64 28.90 28.91 4,929,300 -0.07(-0.24%)
Mar 09, 2004 29.39 29.90 28.95 28.98 7,616,900 -0.33(-1.13%)
Mar 08, 2004 29.85 29.98 29.30 29.31 5,445,100 -0.54(-1.81%)
Mar 05, 2004 28.25 29.98 28.25 29.85 11,285,300 +1.01(+3.50%)
Mar 04, 2004 28.85 29.17 28.75 28.84 5,007,600 -0.05(-0.17%)
Mar 03, 2004 28.38 29.01 28.38 28.89 5,100,200 +0.47(+1.65%)
Mar 02, 2004 28.32 28.55 28.32 28.42 3,740,800 +0.01(+0.04%)
Mar 01, 2004 28.40 28.58 28.37 28.41 4,812,800 +0.11(+0.39%)
Feb 27, 2004 27.31 28.76 27.31 28.30 5,390,300 +0.00(+0.00%)
Feb 26, 2004 27.78 28.39 27.76 28.30 5,509,700 +0.36(+1.29%)
Feb 25, 2004 27.77 28.05 27.61 27.94 4,734,300 +0.31(+1.12%)
Feb 24, 2004 27.78 27.88 27.53 27.63 4,923,800 -0.14(-0.50%)
Feb 23, 2004 27.14 27.95 27.13 27.77 6,208,800 +0.61(+2.25%)
Feb 20, 2004 27.23 27.37 26.95 27.16 4,831,600 -0.09(-0.33%)
Feb 19, 2004 27.17 27.50 27.14 27.25 5,072,000 +0.20(+0.74%)
Feb 18, 2004 27.00 27.14 26.91 27.05 4,258,600 +0.05(+0.19%)
Feb 17, 2004 26.79 27.05 26.74 27.00 3,214,300 +0.37(+1.39%)
Feb 13, 2004 26.61 26.79 26.45 26.63 3,257,200 -0.05(-0.19%)
Feb 12, 2004 26.93 27.03 26.65 26.68 3,811,200 -0.37(-1.37%)
Feb 11, 2004 26.77 27.05 26.72 27.05 8,295,900 +0.27(+1.01%)
Feb 10, 2004 26.78 27.02 26.67 26.78 3,390,600 -0.13(-0.48%)
Feb 09, 2004 26.93 27.22 26.79 26.91 5,984,900 -0.25(-0.92%)
Feb 06, 2004 27.20 27.27 26.67 27.16 8,223,100 +0.46(+1.72%)
Feb 05, 2004 26.23 26.75 26.20 26.70 5,668,000 +0.29(+1.10%)
Feb 04, 2004 26.35 26.51 26.28 26.41 5,659,000 +0.26(+0.99%)
Feb 03, 2004 25.86 26.23 25.86 26.15 3,297,600 +0.16(+0.62%)
Feb 02, 2004 25.82 26.25 25.72 25.99 5,774,000 +0.25(+0.97%)
Jan 30, 2004 25.40 25.85 25.38 25.74 4,962,300 +0.24(+0.94%)
Jan 29, 2004 25.30 25.57 25.14 25.50 6,641,400 +0.64(+2.57%)
Jan 28, 2004 25.55 25.60 24.74 24.86 6,016,800 -0.59(-2.32%)
Jan 27, 2004 25.52 25.65 25.40 25.45 4,911,700 +0.17(+0.67%)
Jan 26, 2004 25.28 25.45 24.90 25.28 4,841,900 +0.03(+0.12%)
Jan 23, 2004 25.34 25.50 24.88 25.25 4,601,300 -0.14(-0.55%)
Jan 22, 2004 25.38 25.67 25.32 25.39 2,965,200 -0.13(-0.51%)
Jan 21, 2004 25.32 25.63 25.22 25.52 3,649,300 +0.35(+1.39%)
Jan 20, 2004 25.42 25.50 24.96 25.17 4,128,500 -0.14(-0.55%)
Jan 16, 2004 25.10 25.35 25.00 25.31 4,683,100 +0.16(+0.64%)
Jan 15, 2004 25.15 25.48 24.75 25.15 5,403,900 +0.08(+0.32%)
Jan 14, 2004 24.80 25.09 24.77 25.07 6,205,000 +0.43(+1.75%)
Jan 13, 2004 25.02 25.12 24.54 24.64 5,628,300 -0.47(-1.87%)
Jan 12, 2004 25.03 25.15 24.71 25.11 5,013,800 -0.04(-0.16%)
Jan 09, 2004 25.28 25.55 25.15 25.15 4,583,000 -0.35(-1.37%)
Jan 08, 2004 25.33 25.56 25.17 25.50 5,282,400 +0.09(+0.35%)
Jan 07, 2004 25.34 25.45 25.13 25.41 6,675,100 +0.08(+0.32%)
Jan 06, 2004 24.98 25.48 24.96 25.33 5,231,300 +0.30(+1.20%)
Jan 05, 2004 24.98 25.10 24.80 25.03 5,455,000 +0.24(+0.97%)
Jan 02, 2004 24.95 25.03 24.66 24.79 4,576,400 -0.04(-0.16%)
Dec 31, 2003 24.84 24.89 24.61 24.83 4,572,900 +0.05(+0.20%)
Dec 30, 2003 24.38 24.87 24.35 24.78 6,671,200 +0.18(+0.73%)
Dec 29, 2003 24.55 24.66 24.12 24.60 13,575,900 +0.51(+2.12%)
Dec 26, 2003 24.00 24.25 23.92 24.09 7,277,700 +0.13(+0.54%)
Dec 24, 2003 23.35 24.13 23.10 23.96 23,082,500 -1.32(-5.22%)
Dec 23, 2003 25.20 25.34 25.11 25.28 5,293,900 +0.12(+0.48%)
Dec 22, 2003 24.11 25.19 24.11 25.16 6,964,200 +0.86(+3.54%)
Dec 19, 2003 25.00 25.02 23.59 24.30 11,544,700 -0.51(-2.06%)
Dec 18, 2003 24.65 24.95 24.58 24.81 4,668,100 +0.31(+1.27%)
Dec 17, 2003 24.75 24.94 24.40 24.50 6,037,700 -0.38(-1.53%)
Dec 16, 2003 25.36 25.55 24.84 24.88 5,742,200 -0.54(-2.12%)
Dec 15, 2003 26.10 26.12 25.38 25.42 4,367,900 -0.36(-1.40%)
Dec 12, 2003 25.86 25.96 25.51 25.78 3,826,100 -0.02(-0.08%)
Dec 11, 2003 25.54 26.02 25.54 25.80 4,514,200 +0.25(+0.98%)
Dec 10, 2003 25.30 25.55 25.26 25.55 3,227,000 +0.13(+0.51%)
Dec 09, 2003 25.81 25.85 25.37 25.42 4,643,000 -0.20(-0.78%)
Dec 08, 2003 26.20 26.36 25.46 25.62 6,459,600 -0.37(-1.42%)
Dec 05, 2003 26.31 26.45 25.93 25.99 3,603,500 -0.57(-2.15%)
Dec 04, 2003 26.46 27.01 26.20 26.56 6,235,500 +0.10(+0.38%)
Dec 03, 2003 26.58 26.85 26.35 26.46 3,832,600 -0.02(-0.08%)
Dec 02, 2003 26.47 26.52 26.35 26.48 5,465,300 +0.13(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.