McDonald's Corp (NY: MCD )

283.14 +1.12 (+0.40%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 40.09 40.16 39.59 39.94 7,621,528 -0.11(-0.27%)
May 29, 2008 39.53 40.29 39.47 40.05 6,692,317 +0.53(+1.35%)
May 28, 2008 39.30 39.76 39.29 39.52 8,140,912 +0.39(+1.00%)
May 27, 2008 38.97 39.37 38.75 39.13 8,755,964 +0.26(+0.66%)
May 26, 2008 39.30 39.30 38.59 38.87 0 +0.00(+0.00%)
May 23, 2008 39.30 39.30 38.59 38.87 8,581,833 -0.54(-1.37%)
May 22, 2008 39.56 39.90 39.34 39.41 7,590,077 -0.17(-0.43%)
May 21, 2008 40.25 40.38 39.33 39.58 11,647,074 -0.61(-1.51%)
May 20, 2008 40.59 40.71 39.82 40.19 12,799,063 -0.52(-1.27%)
May 19, 2008 40.91 40.99 40.67 40.71 7,313,208 -0.05(-0.13%)
May 16, 2008 40.99 41.04 40.58 40.76 8,451,350 -0.22(-0.54%)
May 15, 2008 40.67 40.99 40.17 40.98 9,071,313 +0.28(+0.70%)
May 14, 2008 41.31 41.41 40.58 40.70 12,715,822 -0.49(-1.19%)
May 13, 2008 41.01 41.59 40.91 41.19 9,803,136 +0.20(+0.49%)
May 12, 2008 39.93 41.10 39.93 40.99 9,308,703 +1.10(+2.75%)
May 09, 2008 39.77 40.12 39.77 39.89 7,751,178 -0.36(-0.89%)
May 08, 2008 40.22 40.27 39.59 40.25 11,862,190 +0.26(+0.66%)
May 07, 2008 40.67 40.87 39.90 39.98 9,241,021 -0.75(-1.83%)
May 06, 2008 40.81 40.87 40.46 40.73 7,644,276 -0.26(-0.62%)
May 05, 2008 41.05 41.07 40.60 40.99 7,888,382 -0.05(-0.13%)
May 02, 2008 41.01 41.24 40.94 41.04 10,920,173 +0.02(+0.05%)
May 01, 2008 40.09 41.03 39.96 41.02 10,327,430 +0.90(+2.25%)
Apr 30, 2008 40.40 40.81 40.09 40.12 12,601,226 -0.42(-1.03%)
Apr 29, 2008 39.83 40.74 39.83 40.54 11,615,935 +0.41(+1.02%)
Apr 28, 2008 40.23 40.40 39.86 40.13 11,442,478 -0.05(-0.13%)
Apr 25, 2008 40.23 40.39 39.90 40.18 11,835,337 +0.06(+0.15%)
Apr 24, 2008 39.49 40.32 39.25 40.12 10,688,260 +0.55(+1.40%)
Apr 23, 2008 39.33 40.03 39.12 39.57 13,088,405 +0.28(+0.70%)
Apr 22, 2008 39.02 39.57 38.67 39.29 16,210,769 -0.22(-0.55%)
Apr 21, 2008 39.45 39.51 39.09 39.51 9,176,445 +0.25(+0.63%)
Apr 18, 2008 38.76 39.37 38.75 39.26 10,042,986 +0.65(+1.69%)
Apr 17, 2008 38.46 38.67 38.29 38.60 8,010,521 +0.10(+0.26%)
Apr 16, 2008 37.92 38.52 37.51 38.50 11,050,906 +0.82(+2.18%)
Apr 15, 2008 37.57 37.80 37.48 37.68 9,884,025 +0.28(+0.76%)
Apr 14, 2008 37.37 37.58 37.19 37.40 5,766,671 +0.09(+0.25%)
Apr 11, 2008 37.31 37.61 37.13 37.30 7,917,501 -0.30(-0.81%)
Apr 10, 2008 37.43 37.85 37.43 37.61 10,043,176 +0.07(+0.20%)
Apr 09, 2008 37.57 37.78 37.30 37.53 11,415,271 -0.09(-0.23%)
Apr 08, 2008 37.32 37.73 37.30 37.62 7,267,642 +0.15(+0.40%)
Apr 07, 2008 37.72 37.87 37.34 37.47 10,016,856 -0.05(-0.13%)
Apr 04, 2008 37.86 37.93 37.30 37.52 11,018,582 -0.35(-0.92%)
Apr 03, 2008 38.01 38.28 37.55 37.87 10,078,213 -0.28(-0.74%)
Apr 02, 2008 38.42 38.54 37.96 38.15 12,437,287 -0.17(-0.44%)
Apr 01, 2008 37.74 38.42 37.71 38.32 19,811,840 +0.77(+2.04%)
Mar 31, 2008 37.41 37.71 37.41 37.55 9,581,954 +0.20(+0.52%)
Mar 28, 2008 37.50 37.67 37.19 37.36 7,096,817 +0.02(+0.05%)
Mar 27, 2008 37.59 37.86 37.32 37.34 12,175,440 -0.10(-0.27%)
Mar 26, 2008 37.59 37.91 37.17 37.44 7,782,987 -0.40(-1.07%)
Mar 25, 2008 37.49 38.05 37.28 37.84 11,223,120 +0.29(+0.77%)
Mar 24, 2008 36.75 37.71 36.63 37.55 11,693,402 +0.91(+2.48%)
Mar 21, 2008 36.33 36.87 36.13 36.64 19,417,956 +0.00(+0.00%)
Mar 20, 2008 36.33 36.87 36.13 36.64 19,417,808 +0.51(+1.42%)
Mar 19, 2008 37.04 37.37 36.09 36.13 12,980,089 -0.80(-2.17%)
Mar 18, 2008 36.93 37.36 36.37 36.93 15,468,606 +0.38(+1.05%)
Mar 17, 2008 35.94 36.90 35.70 36.55 15,638,931 -0.34(-0.91%)
Mar 14, 2008 37.16 37.16 36.19 36.89 15,258,884 -0.07(-0.20%)
Mar 13, 2008 35.96 37.12 35.96 36.96 17,781,358 +0.80(+2.22%)
Mar 12, 2008 36.68 36.79 36.09 36.16 11,001,142 -0.37(-1.01%)
Mar 11, 2008 36.90 36.90 35.99 36.53 13,856,822 +0.30(+0.84%)
Mar 10, 2008 36.80 36.85 35.64 36.23 26,136,954 +1.03(+2.93%)
Mar 07, 2008 35.39 35.54 35.02 35.20 11,963,783 -0.52(-1.45%)
Mar 06, 2008 36.12 36.50 35.70 35.72 9,691,776 -0.61(-1.67%)
Mar 05, 2008 36.25 36.48 35.87 36.32 10,530,527 +0.21(+0.58%)
Mar 04, 2008 35.62 36.11 35.43 36.11 11,715,413 +0.32(+0.88%)
Mar 03, 2008 36.35 36.86 35.47 35.80 11,131,600 -0.64(-1.76%)
Feb 29, 2008 36.56 36.87 36.32 36.44 11,080,342 -0.34(-0.93%)
Feb 28, 2008 37.04 37.10 36.56 36.78 10,350,001 -0.48(-1.28%)
Feb 27, 2008 37.86 38.38 37.10 37.26 20,515,952 -0.75(-1.98%)
Feb 26, 2008 37.49 38.26 37.49 38.01 13,880,404 +0.27(+0.71%)
Feb 25, 2008 37.45 37.82 37.12 37.74 7,776,614 +0.24(+0.65%)
Feb 22, 2008 37.27 37.50 36.62 37.50 8,855,805 +0.31(+0.83%)
Feb 21, 2008 37.90 37.94 37.12 37.19 8,560,747 -0.65(-1.73%)
Feb 20, 2008 37.22 37.98 37.04 37.84 11,891,644 +0.36(+0.95%)
Feb 19, 2008 37.59 37.70 37.37 37.49 11,663,026 +0.25(+0.67%)
Feb 18, 2008 37.27 37.35 36.93 37.24 0 +0.00(+0.00%)
Feb 15, 2008 37.27 37.35 36.93 37.24 10,354,174 -0.19(-0.50%)
Feb 14, 2008 38.23 38.23 37.37 37.43 8,332,668 -0.71(-1.87%)
Feb 13, 2008 38.43 38.43 37.61 38.14 11,492,828 +0.18(+0.48%)
Feb 12, 2008 37.94 38.26 37.66 37.96 14,118,181 +0.26(+0.70%)
Feb 11, 2008 37.53 37.94 37.16 37.70 8,771,098 +0.23(+0.61%)
Feb 08, 2008 36.97 37.98 36.91 37.47 19,217,596 +0.79(+2.17%)
Feb 07, 2008 35.94 36.94 35.89 36.67 16,675,721 +0.49(+1.36%)
Feb 06, 2008 36.49 36.49 36.05 36.18 17,282,008 -0.07(-0.20%)
Feb 05, 2008 35.94 36.70 35.61 36.25 19,936,884 -0.03(-0.07%)
Feb 04, 2008 36.52 36.56 35.89 36.28 9,027,791 -0.23(-0.63%)
Feb 01, 2008 36.14 36.61 35.59 36.51 17,311,198 +0.43(+1.19%)
Jan 31, 2008 33.84 36.08 33.74 36.08 27,238,158 +1.73(+5.04%)
Jan 30, 2008 34.23 34.87 34.21 34.35 20,188,998 +0.18(+0.51%)
Jan 29, 2008 34.63 34.63 33.72 34.17 30,719,488 -0.22(-0.63%)
Jan 28, 2008 34.41 34.63 33.24 34.39 73,818,000 -2.04(-5.60%)
Jan 25, 2008 36.67 36.87 36.36 36.43 18,880,610 +0.07(+0.19%)
Jan 24, 2008 36.23 36.49 35.68 36.36 15,306,849 +0.67(+1.87%)
Jan 23, 2008 34.77 35.72 34.27 35.70 28,437,856 +0.38(+1.07%)
Jan 22, 2008 33.24 35.43 33.24 35.32 25,079,606 +0.03(+0.10%)
Jan 21, 2008 35.32 35.88 35.19 35.28 0 +0.00(+0.00%)
Jan 18, 2008 35.32 35.88 35.19 35.28 17,455,914 +0.28(+0.81%)
Jan 17, 2008 35.47 35.72 34.96 35.00 19,125,388 -0.29(-0.82%)
Jan 16, 2008 35.96 36.25 35.16 35.29 19,673,146 -0.91(-2.51%)
Jan 15, 2008 36.62 37.17 35.98 36.20 15,010,334 -0.81(-2.18%)
Jan 14, 2008 36.96 37.24 36.17 37.01 19,205,800 +0.43(+1.18%)
Jan 11, 2008 38.31 38.31 35.90 36.58 49,326,756 -2.59(-6.62%)
Jan 10, 2008 38.85 39.39 38.36 39.17 15,990,075 +0.47(+1.22%)
Jan 09, 2008 38.42 38.74 37.78 38.70 17,227,262 +0.26(+0.68%)
Jan 08, 2008 39.35 39.49 38.36 38.44 14,971,063 -0.64(-1.64%)
Jan 07, 2008 38.62 39.22 38.29 39.08 16,014,856 +0.66(+1.72%)
Jan 04, 2008 38.60 38.70 38.00 38.42 14,386,443 -0.59(-1.52%)
Jan 03, 2008 39.33 39.59 38.88 39.01 9,675,146 -0.11(-0.29%)
Jan 02, 2008 40.05 40.05 38.98 39.12 11,669,972 -0.55(-1.38%)
Jan 01, 2008 40.21 40.36 39.61 39.67 0 +0.00(+0.00%)
Dec 31, 2007 40.21 40.36 39.61 39.67 6,453,966 -0.40(-0.99%)
Dec 28, 2007 40.24 40.26 39.84 40.07 8,125,806 +0.21(+0.52%)
Dec 27, 2007 40.16 40.35 39.84 39.86 6,224,443 -0.46(-1.15%)
Dec 26, 2007 40.41 40.74 40.27 40.32 4,921,621 -0.29(-0.71%)
Dec 24, 2007 40.51 40.73 40.40 40.61 4,345,478 +0.19(+0.47%)
Dec 21, 2007 39.86 40.57 39.73 40.42 14,559,383 +0.84(+2.11%)
Dec 20, 2007 39.84 39.84 39.21 39.59 9,712,411 -0.04(-0.10%)
Dec 19, 2007 40.38 40.47 39.56 39.63 9,181,204 -0.66(-1.64%)
Dec 18, 2007 40.60 40.73 40.09 40.29 10,944,654 +0.05(+0.12%)
Dec 17, 2007 41.08 41.08 40.21 40.24 10,824,600 -0.94(-2.29%)
Dec 14, 2007 41.22 41.74 41.15 41.18 10,097,178 -0.24(-0.57%)
Dec 13, 2007 41.40 41.92 41.14 41.42 11,482,859 -0.10(-0.24%)
Dec 12, 2007 42.83 42.89 41.14 41.52 15,150,374 -0.99(-2.33%)
Dec 11, 2007 41.65 42.75 41.58 42.51 19,264,916 +0.83(+1.99%)
Dec 10, 2007 41.08 41.84 40.87 41.68 13,048,873 +1.17(+2.89%)
Dec 07, 2007 40.71 40.92 40.36 40.51 9,091,356 -0.08(-0.20%)
Dec 06, 2007 40.27 40.66 39.78 40.59 9,585,494 +0.52(+1.29%)
Dec 05, 2007 40.03 40.31 39.77 40.07 14,086,368 -0.35(-0.87%)
Dec 04, 2007 40.13 40.72 40.03 40.42 13,856,357 +0.13(+0.33%)
Dec 03, 2007 39.36 40.64 39.12 40.29 15,522,962 +0.92(+2.33%)
Nov 30, 2007 39.73 40.13 39.19 39.37 17,719,214 +0.08(+0.21%)
Nov 29, 2007 38.83 39.33 38.77 39.29 9,652,797 +0.26(+0.66%)
Nov 28, 2007 38.79 39.19 38.67 39.04 16,249,719 +0.34(+0.89%)
Nov 27, 2007 38.38 38.91 38.31 38.69 11,164,683 +0.43(+1.13%)
Nov 26, 2007 38.95 38.95 38.21 38.26 15,547,098 -0.61(-1.56%)
Nov 23, 2007 38.93 39.06 38.58 38.87 6,962,817 +0.26(+0.68%)
Nov 21, 2007 39.13 39.33 38.60 38.60 13,545,385 -0.77(-1.97%)
Nov 20, 2007 39.46 39.60 38.99 39.38 13,982,715 -0.08(-0.20%)
Nov 19, 2007 38.97 39.70 38.97 39.46 15,681,102 +0.32(+0.81%)
Nov 16, 2007 38.71 39.28 38.71 39.14 18,490,338 +0.64(+1.66%)
Nov 15, 2007 38.11 38.58 37.87 38.50 12,922,583 +0.32(+0.85%)
Nov 14, 2007 38.76 38.85 38.10 38.18 12,265,039 -0.27(-0.70%)
Nov 13, 2007 39.39 39.39 38.23 38.45 24,906,600 -0.97(-2.46%)
Nov 12, 2007 39.90 39.90 39.40 39.42 24,548,776 +0.15(+0.39%)
Nov 09, 2007 39.73 39.91 39.12 39.26 14,863,377 -0.71(-1.79%)
Nov 08, 2007 39.87 40.13 39.60 39.98 25,905,018 +0.67(+1.70%)
Nov 07, 2007 40.11 40.31 39.22 39.31 14,392,898 -0.92(-2.28%)
Nov 06, 2007 40.21 40.35 39.99 40.23 11,176,386 +0.05(+0.12%)
Nov 05, 2007 39.73 40.33 39.57 40.18 10,434,277 +0.44(+1.10%)
Nov 02, 2007 39.86 40.03 39.39 39.74 11,382,555 +0.01(+0.03%)
Nov 01, 2007 39.96 40.21 39.62 39.73 10,280,787 -0.50(-1.25%)
Oct 31, 2007 39.88 40.30 39.61 40.23 11,379,139 +0.38(+0.96%)
Oct 30, 2007 39.61 40.07 39.47 39.85 6,762,675 +0.00(+0.00%)
Oct 29, 2007 39.34 40.09 39.34 39.85 9,346,683 +0.48(+1.21%)
Oct 26, 2007 39.14 39.43 38.79 39.37 8,661,092 +0.27(+0.69%)
Oct 25, 2007 38.48 39.24 38.34 39.10 11,688,626 +0.62(+1.61%)
Oct 24, 2007 38.30 38.55 37.86 38.48 12,252,058 +0.12(+0.32%)
Oct 23, 2007 37.84 38.36 37.50 38.36 13,361,400 +0.64(+1.70%)
Oct 22, 2007 37.73 37.88 37.45 37.72 17,785,994 -0.27(-0.71%)
Oct 19, 2007 37.94 38.43 37.92 37.99 13,271,546 -0.25(-0.65%)
Oct 18, 2007 38.31 38.45 38.16 38.24 5,509,385 -0.11(-0.30%)
Oct 17, 2007 38.53 38.58 38.01 38.36 8,140,219 +0.10(+0.26%)
Oct 16, 2007 37.88 38.42 37.74 38.25 14,259,120 +0.42(+1.10%)
Oct 15, 2007 38.58 38.62 37.66 37.84 13,968,716 -0.56(-1.46%)
Oct 12, 2007 38.28 38.62 37.83 38.40 18,654,662 +0.52(+1.37%)
Oct 11, 2007 38.59 38.67 37.68 37.88 11,831,934 -0.53(-1.37%)
Oct 10, 2007 38.50 38.74 37.90 38.40 9,718,097 -0.24(-0.61%)
Oct 09, 2007 38.40 38.69 38.18 38.64 9,598,550 +0.34(+0.90%)
Oct 08, 2007 37.78 38.35 37.72 38.29 6,265,031 +0.34(+0.89%)
Oct 05, 2007 37.76 38.09 37.66 37.96 8,944,231 +0.22(+0.59%)
Oct 04, 2007 37.66 37.97 37.61 37.74 7,234,331 -0.05(-0.12%)
Oct 03, 2007 37.68 37.87 37.40 37.78 8,560,194 +0.11(+0.29%)
Oct 02, 2007 37.95 38.01 37.49 37.68 11,807,134 -0.04(-0.11%)
Oct 01, 2007 36.87 37.86 36.81 37.72 12,243,297 +1.04(+2.83%)
Sep 28, 2007 36.67 36.97 36.44 36.68 9,760,124 -0.06(-0.16%)
Sep 27, 2007 36.92 37.00 36.40 36.74 10,024,611 -0.16(-0.44%)
Sep 26, 2007 36.60 36.98 36.50 36.90 11,448,751 +0.44(+1.20%)
Sep 25, 2007 36.90 36.97 36.29 36.46 20,149,226 -0.55(-1.47%)
Sep 24, 2007 36.95 37.30 36.84 37.01 6,998,800 +0.11(+0.29%)
Sep 21, 2007 37.36 37.36 36.83 36.90 15,259,757 -0.05(-0.13%)
Sep 20, 2007 37.30 37.46 36.89 36.95 12,231,713 -0.36(-0.97%)
Sep 19, 2007 36.93 37.53 36.87 37.31 17,585,956 +0.26(+0.71%)
Sep 18, 2007 37.02 37.16 36.77 37.05 16,505,721 +0.26(+0.70%)
Sep 17, 2007 37.24 37.33 36.46 36.79 17,402,732 -0.55(-1.46%)
Sep 14, 2007 36.29 37.38 35.76 37.34 23,168,452 +0.77(+2.12%)
Sep 13, 2007 35.48 36.82 35.46 36.56 29,843,420 +2.09(+6.05%)
Sep 12, 2007 34.93 34.98 34.45 34.48 11,419,533 -0.38(-1.08%)
Sep 11, 2007 34.35 35.38 34.29 34.85 25,637,814 +1.08(+3.21%)
Sep 10, 2007 33.33 34.09 33.33 33.77 13,274,375 +0.61(+1.85%)
Sep 07, 2007 33.33 33.39 33.00 33.16 8,640,566 -0.35(-1.04%)
Sep 06, 2007 33.13 33.58 32.87 33.51 8,713,750 +0.35(+1.06%)
Sep 05, 2007 33.24 33.67 32.98 33.16 6,156,324 -0.28(-0.85%)
Sep 04, 2007 33.08 33.53 33.04 33.44 8,035,076 +0.28(+0.83%)
Aug 31, 2007 33.18 33.36 33.08 33.16 6,064,399 +0.28(+0.86%)
Aug 30, 2007 32.84 33.14 32.75 32.88 6,132,727 -0.24(-0.73%)
Aug 29, 2007 32.79 33.20 32.44 33.12 10,024,762 +0.37(+1.13%)
Aug 28, 2007 33.39 33.39 32.66 32.75 8,583,658 -0.56(-1.68%)
Aug 27, 2007 33.67 34.05 33.26 33.31 6,734,922 -0.44(-1.30%)
Aug 24, 2007 33.59 33.98 33.42 33.75 8,685,088 +0.18(+0.54%)
Aug 23, 2007 33.24 33.69 33.33 33.57 9,899,572 +0.33(+0.99%)
Aug 22, 2007 32.74 33.30 32.70 33.24 9,481,824 +0.60(+1.84%)
Aug 21, 2007 32.67 32.89 32.36 32.64 8,288,279 +0.12(+0.37%)
Aug 20, 2007 32.14 32.81 32.09 32.52 7,638,565 +0.48(+1.51%)
Aug 17, 2007 33.10 33.13 31.87 32.03 18,046,348 -0.34(-1.04%)
Aug 16, 2007 31.55 32.56 31.41 32.37 16,231,775 +0.34(+1.07%)
Aug 15, 2007 32.46 32.83 31.99 32.03 12,189,603 -0.30(-0.92%)
Aug 14, 2007 32.73 32.80 31.90 32.32 14,936,749 -0.48(-1.46%)
Aug 13, 2007 33.46 33.66 32.73 32.80 10,089,214 -0.47(-1.42%)
Aug 10, 2007 33.43 33.62 32.72 33.27 12,585,520 -0.35(-1.04%)
Aug 09, 2007 33.33 34.93 33.00 33.62 19,690,398 -0.24(-0.72%)
Aug 08, 2007 33.51 34.34 32.54 33.86 15,207,801 +0.38(+1.13%)
Aug 07, 2007 33.00 33.87 33.00 33.49 10,813,703 +0.18(+0.55%)
Aug 06, 2007 32.50 33.35 32.50 33.30 14,842,586 +0.38(+1.15%)
Aug 03, 2007 32.99 33.13 32.87 32.93 11,491,632 -0.06(-0.18%)
Aug 02, 2007 32.38 33.18 32.37 32.99 18,053,888 +0.48(+1.49%)
Aug 01, 2007 32.11 32.57 31.99 32.50 18,449,012 +0.27(+0.84%)
Jul 31, 2007 32.62 32.93 32.23 32.23 12,620,550 -0.35(-1.07%)
Jul 30, 2007 32.87 32.94 32.36 32.58 12,613,647 -0.25(-0.76%)
Jul 27, 2007 33.13 33.35 32.64 32.83 16,730,290 -0.50(-1.49%)
Jul 26, 2007 34.11 34.37 32.90 33.33 25,748,586 -0.98(-2.87%)
Jul 25, 2007 34.75 35.02 34.20 34.32 12,926,747 -0.40(-1.14%)
Jul 24, 2007 34.81 35.54 34.67 34.71 10,617,318 -0.64(-1.81%)
Jul 23, 2007 35.45 35.60 34.94 35.35 8,063,842 +0.28(+0.79%)
Jul 20, 2007 35.51 35.84 34.98 35.08 11,166,445 -0.39(-1.10%)
Jul 19, 2007 35.48 35.51 35.12 35.47 4,978,646 +0.32(+0.90%)
Jul 18, 2007 35.17 35.58 34.96 35.15 7,554,310 +0.03(+0.08%)
Jul 17, 2007 35.03 35.28 35.02 35.12 8,148,667 +0.04(+0.12%)
Jul 16, 2007 35.40 35.40 34.89 35.08 9,141,185 +0.13(+0.37%)
Jul 13, 2007 34.83 35.35 34.61 34.95 10,354,070 +0.18(+0.50%)
Jul 12, 2007 34.34 34.79 34.01 34.78 9,783,691 +0.63(+1.83%)
Jul 11, 2007 33.82 34.26 33.82 34.15 6,397,053 +0.26(+0.75%)
Jul 10, 2007 34.26 34.42 33.84 33.90 9,662,263 -0.54(-1.56%)
Jul 09, 2007 34.64 34.65 34.21 34.44 7,429,244 -0.20(-0.56%)
Jul 06, 2007 34.58 34.76 34.34 34.63 8,734,748 +0.15(+0.43%)
Jul 05, 2007 34.61 34.93 34.41 34.48 9,205,674 -0.13(-0.37%)
Jul 03, 2007 34.74 35.06 34.57 34.61 7,172,294 +0.01(+0.04%)
Jul 02, 2007 34.18 34.61 34.21 34.60 17,515,556 +0.42(+1.22%)
Jun 29, 2007 34.49 34.59 33.99 34.18 9,759,820 -0.06(-0.18%)
Jun 28, 2007 34.58 34.66 34.20 34.24 8,161,578 -0.33(-0.95%)
Jun 27, 2007 34.73 34.79 34.47 34.57 12,533,570 -0.28(-0.79%)
Jun 26, 2007 34.60 34.98 34.48 34.85 12,737,351 +0.30(+0.88%)
Jun 25, 2007 34.07 34.91 33.80 34.54 16,081,560 +0.59(+1.75%)
Jun 22, 2007 34.32 34.40 33.68 33.95 15,577,558 -0.44(-1.27%)
Jun 21, 2007 34.56 34.59 34.10 34.39 7,373,289 -0.18(-0.51%)
Jun 20, 2007 35.29 35.33 34.54 34.56 11,282,016 -0.77(-2.19%)
Jun 19, 2007 35.18 35.61 35.14 35.34 8,921,064 +0.05(+0.15%)
Jun 18, 2007 35.06 35.36 34.81 35.28 8,688,207 +0.15(+0.44%)
Jun 15, 2007 35.35 35.42 35.10 35.13 9,526,673 -0.05(-0.15%)
Jun 14, 2007 35.08 35.37 34.86 35.18 7,569,806 +0.04(+0.11%)
Jun 13, 2007 34.61 35.16 34.51 35.14 11,083,018 +0.48(+1.38%)
Jun 12, 2007 34.62 35.08 34.58 34.67 12,833,906 +0.15(+0.45%)
Jun 11, 2007 34.66 34.76 34.33 34.51 8,948,229 -0.11(-0.31%)
Jun 08, 2007 34.34 34.67 34.05 34.62 17,890,324 +0.81(+2.39%)
Jun 07, 2007 34.13 34.67 33.81 33.81 12,315,579 -0.29(-0.85%)
Jun 06, 2007 34.24 34.26 33.99 34.10 11,093,106 -0.14(-0.41%)
Jun 05, 2007 34.41 34.48 33.96 34.24 8,923,366 -0.17(-0.49%)
Jun 04, 2007 34.31 34.48 33.97 34.41 7,384,022 +0.10(+0.29%)
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.