McDonald's Corp (NY: MCD )

282.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 30.26 30.48 30.10 30.33 7,085,903 +0.12(+0.40%)
Mar 29, 2007 30.49 30.50 30.07 30.21 7,819,708 +0.03(+0.09%)
Mar 28, 2007 30.20 30.32 29.93 30.18 8,886,231 -0.14(-0.47%)
Mar 27, 2007 30.21 30.42 30.18 30.32 7,014,609 -0.05(-0.18%)
Mar 26, 2007 30.63 30.63 30.06 30.38 7,872,784 +0.05(+0.16%)
Mar 23, 2007 30.30 30.39 29.85 30.33 8,972,191 +0.38(+1.26%)
Mar 22, 2007 29.99 30.07 29.87 29.95 9,269,335 -0.08(-0.27%)
Mar 21, 2007 29.81 30.09 29.50 30.03 6,756,465 +0.20(+0.68%)
Mar 20, 2007 29.59 29.86 29.45 29.83 5,836,620 +0.30(+1.00%)
Mar 19, 2007 29.39 29.79 29.39 29.54 7,394,102 +0.26(+0.90%)
Mar 16, 2007 28.61 29.44 28.61 29.27 14,571,946 +0.01(+0.02%)
Mar 15, 2007 29.29 29.46 29.22 29.27 8,414,947 -0.12(-0.41%)
Mar 14, 2007 29.33 29.54 28.99 29.39 9,764,487 +0.11(+0.39%)
Mar 13, 2007 30.07 30.05 29.24 29.27 12,792,709 -0.80(-2.66%)
Mar 12, 2007 29.84 30.22 29.68 30.07 10,889,451 +0.35(+1.18%)
Mar 09, 2007 29.49 29.95 29.48 29.72 9,232,899 +0.34(+1.17%)
Mar 08, 2007 29.62 29.73 29.22 29.38 10,178,885 +0.36(+1.25%)
Mar 07, 2007 28.90 29.13 28.71 29.02 8,897,074 +0.00(+0.00%)
Mar 06, 2007 29.06 29.12 28.49 29.02 10,851,724 +0.13(+0.44%)
Mar 05, 2007 29.26 29.44 28.85 28.89 10,205,472 -0.51(-1.74%)
Mar 02, 2007 29.69 29.94 29.37 29.40 9,577,637 -0.29(-0.98%)
Mar 01, 2007 29.28 29.92 28.91 29.69 15,936,962 +0.28(+0.94%)
Feb 28, 2007 30.00 30.00 29.21 29.41 17,378,860 -0.52(-1.73%)
Feb 27, 2007 30.66 30.80 29.62 29.93 14,399,652 -0.90(-2.93%)
Feb 26, 2007 30.97 31.07 30.81 30.84 8,771,148 -0.14(-0.46%)
Feb 23, 2007 31.00 31.11 30.86 30.98 5,729,828 -0.03(-0.09%)
Feb 22, 2007 30.87 31.03 30.84 31.00 7,135,364 +0.05(+0.17%)
Feb 21, 2007 30.84 31.05 30.80 30.95 8,349,148 +0.10(+0.33%)
Feb 20, 2007 30.41 30.90 30.33 30.85 9,436,385 +0.34(+1.10%)
Feb 16, 2007 30.30 30.55 30.20 30.51 10,110,264 +0.23(+0.76%)
Feb 15, 2007 30.23 30.46 30.19 30.28 6,130,264 -0.03(-0.09%)
Feb 14, 2007 30.26 30.33 30.10 30.31 7,962,680 +0.08(+0.27%)
Feb 13, 2007 30.20 30.28 30.10 30.23 7,591,111 +0.11(+0.38%)
Feb 12, 2007 29.96 30.23 29.89 30.12 8,391,767 +0.11(+0.38%)
Feb 09, 2007 29.94 30.23 29.91 30.00 7,347,315 +0.14(+0.47%)
Feb 08, 2007 30.12 30.19 29.72 29.86 8,939,108 -0.25(-0.83%)
Feb 07, 2007 30.13 30.22 29.93 30.11 4,993,566 -0.03(-0.11%)
Feb 06, 2007 30.09 30.20 29.91 30.14 5,965,841 +0.16(+0.54%)
Feb 05, 2007 29.93 30.10 29.83 29.98 5,229,580 -0.01(-0.02%)
Feb 02, 2007 29.95 30.12 29.91 29.99 7,016,688 +0.04(+0.13%)
Feb 01, 2007 29.80 29.97 29.76 29.95 9,040,554 +0.09(+0.29%)
Jan 31, 2007 29.47 29.92 29.39 29.86 10,918,265 +0.39(+1.33%)
Jan 30, 2007 29.27 29.52 29.27 29.47 8,641,752 +0.36(+1.25%)
Jan 29, 2007 28.80 29.39 28.78 29.11 12,271,667 +0.20(+0.70%)
Jan 26, 2007 28.96 29.01 28.64 28.90 12,687,847 -0.05(-0.16%)
Jan 25, 2007 29.61 29.72 28.86 28.95 15,788,998 -0.78(-2.63%)
Jan 24, 2007 29.93 29.95 29.65 29.73 16,366,481 -0.46(-1.54%)
Jan 23, 2007 29.99 30.30 29.89 30.20 9,120,017 +0.34(+1.13%)
Jan 22, 2007 30.16 30.16 29.76 29.86 7,304,687 -0.31(-1.03%)
Jan 19, 2007 30.07 30.23 29.83 30.17 7,600,113 +0.15(+0.49%)
Jan 18, 2007 30.21 30.29 29.97 30.02 6,966,783 -0.18(-0.60%)
Jan 17, 2007 30.01 30.34 29.89 30.20 14,020,752 +0.20(+0.65%)
Jan 16, 2007 29.87 30.06 29.74 30.01 7,987,478 +0.24(+0.79%)
Jan 12, 2007 30.07 30.08 29.68 29.77 10,550,060 -0.20(-0.65%)
Jan 11, 2007 29.77 30.03 29.70 29.97 8,357,614 +0.17(+0.56%)
Jan 10, 2007 29.48 29.82 29.26 29.80 9,468,467 +0.32(+1.07%)
Jan 09, 2007 29.53 29.72 29.35 29.48 10,148,733 +0.05(+0.18%)
Jan 08, 2007 29.29 29.52 29.12 29.43 6,741,017 +0.11(+0.39%)
Jan 05, 2007 29.22 29.50 29.18 29.31 8,467,675 +0.00(+0.00%)
Jan 04, 2007 29.46 29.53 28.86 29.31 14,594,671 -0.22(-0.75%)
Jan 03, 2007 29.39 29.88 29.29 29.54 11,257,358 -0.31(-1.04%)
Dec 29, 2006 29.74 30.08 29.69 29.85 4,902,221 -0.02(-0.07%)
Dec 28, 2006 29.85 30.05 29.64 29.87 5,072,733 +0.02(+0.07%)
Dec 27, 2006 29.59 29.87 29.50 29.85 5,648,582 +0.35(+1.19%)
Dec 26, 2006 29.39 29.57 29.29 29.50 3,306,566 +0.16(+0.55%)
Dec 22, 2006 29.54 29.61 29.30 29.33 5,287,061 -0.20(-0.68%)
Dec 21, 2006 29.62 29.76 29.44 29.54 8,186,508 +0.01(+0.02%)
Dec 20, 2006 29.62 29.79 29.45 29.53 8,715,719 -0.09(-0.30%)
Dec 19, 2006 29.27 29.62 29.11 29.62 8,773,349 +0.34(+1.17%)
Dec 18, 2006 29.18 29.46 29.12 29.27 7,718,194 +0.05(+0.16%)
Dec 15, 2006 29.41 29.59 29.03 29.23 10,983,321 -0.19(-0.64%)
Dec 14, 2006 29.29 29.58 29.21 29.41 6,895,637 +0.07(+0.23%)
Dec 13, 2006 29.09 29.41 29.05 29.35 7,466,139 +0.37(+1.28%)
Dec 12, 2006 29.28 29.34 28.82 28.98 7,947,524 -0.36(-1.24%)
Dec 11, 2006 29.29 29.48 29.20 29.34 6,849,741 -0.12(-0.41%)
Dec 08, 2006 29.30 29.55 29.12 29.46 10,748,050 +0.32(+1.11%)
Dec 07, 2006 28.95 29.24 28.92 29.14 8,578,775 +0.22(+0.75%)
Dec 06, 2006 28.92 28.95 28.64 28.92 8,412,125 +0.14(+0.49%)
Dec 05, 2006 28.78 29.24 28.62 28.78 9,972,280 +0.17(+0.59%)
Dec 04, 2006 28.31 28.73 28.28 28.61 7,682,250 +0.28(+1.00%)
Dec 01, 2006 28.16 28.45 28.08 28.33 9,397,322 +0.07(+0.26%)
Nov 30, 2006 28.24 28.36 27.97 28.26 9,422,720 +0.08(+0.29%)
Nov 29, 2006 27.97 28.24 27.92 28.18 10,752,209 +0.30(+1.09%)
Nov 28, 2006 27.60 27.92 27.46 27.87 9,893,262 +0.20(+0.73%)
Nov 27, 2006 28.28 28.32 27.64 27.67 10,770,924 -0.53(-1.86%)
Nov 24, 2006 28.19 28.45 28.05 28.20 2,788,941 -0.18(-0.64%)
Nov 22, 2006 28.32 28.45 28.11 28.38 6,993,369 +0.06(+0.21%)
Nov 21, 2006 28.26 28.45 28.22 28.32 12,481,688 +0.11(+0.41%)
Nov 20, 2006 28.13 28.28 28.04 28.20 11,617,691 +0.05(+0.17%)
Nov 17, 2006 28.05 28.16 27.79 28.16 9,204,085 +0.10(+0.36%)
Nov 16, 2006 27.81 28.14 27.64 28.05 11,558,428 +0.38(+1.39%)
Nov 15, 2006 27.73 28.08 27.60 27.67 15,213,743 -0.11(-0.41%)
Nov 14, 2006 28.01 28.03 27.52 27.79 12,273,598 -0.16(-0.58%)
Nov 13, 2006 27.74 28.01 27.50 27.95 15,189,087 -0.31(-1.10%)
Nov 10, 2006 28.34 28.43 28.26 28.26 12,836,823 -0.08(-0.29%)
Nov 09, 2006 28.30 28.36 28.18 28.34 11,318,404 +0.04(+0.14%)
Nov 08, 2006 28.02 28.45 27.84 28.30 11,358,953 +0.24(+0.86%)
Nov 07, 2006 28.16 28.33 28.05 28.05 24,597,252 -0.11(-0.38%)
Nov 06, 2006 27.97 28.21 27.77 28.16 11,757,309 +0.40(+1.43%)
Nov 03, 2006 28.31 28.34 27.75 27.77 10,965,795 -0.55(-1.93%)
Nov 02, 2006 28.10 28.34 28.02 28.31 11,964,360 +0.13(+0.45%)
Nov 01, 2006 28.38 28.38 28.12 28.18 10,031,098 -0.04(-0.14%)
Oct 31, 2006 28.40 28.44 28.01 28.22 14,867,074 +0.00(+0.00%)
Oct 30, 2006 27.93 28.25 27.75 28.22 13,250,775 +0.30(+1.08%)
Oct 27, 2006 28.16 28.23 27.88 27.92 10,856,031 -0.43(-1.52%)
Oct 26, 2006 28.22 28.38 28.01 28.35 9,465,942 +0.07(+0.26%)
Oct 25, 2006 28.44 28.60 28.07 28.28 13,203,394 -0.17(-0.59%)
Oct 24, 2006 28.21 28.59 28.17 28.45 16,902,970 +0.07(+0.26%)
Oct 23, 2006 27.85 28.52 27.84 28.37 18,769,690 +0.45(+1.62%)
Oct 20, 2006 27.67 27.92 27.46 27.92 18,967,236 +0.47(+1.72%)
Oct 19, 2006 27.89 27.92 26.93 27.45 30,159,240 -0.47(-1.69%)
Oct 18, 2006 28.27 28.34 27.76 27.92 22,849,948 -0.09(-0.31%)
Oct 17, 2006 28.17 28.26 27.91 28.01 14,668,639 -0.35(-1.23%)
Oct 16, 2006 28.23 28.46 28.08 28.36 18,494,020 +0.01(+0.02%)
Oct 13, 2006 28.21 28.43 28.18 28.35 36,033,588 -0.08(-0.28%)
Oct 12, 2006 28.21 28.59 28.14 28.43 28,256,724 +0.66(+2.38%)
Oct 11, 2006 27.34 27.79 27.33 27.77 15,977,779 +0.28(+1.00%)
Oct 10, 2006 27.27 27.52 27.23 27.50 11,989,461 +0.18(+0.67%)
Oct 09, 2006 27.03 27.40 26.93 27.31 21,957,434 +0.31(+1.15%)
Oct 06, 2006 26.90 27.12 26.58 27.00 31,497,938 +0.21(+0.78%)
Oct 05, 2006 26.90 26.96 26.71 26.80 129,193,008 -0.13(-0.50%)
Oct 04, 2006 26.82 26.99 26.73 26.93 78,740,616 +0.22(+0.81%)
Oct 03, 2006 26.60 26.96 26.67 26.72 56,913,440 +0.11(+0.43%)
Oct 02, 2006 26.34 26.78 26.22 26.60 21,107,250 +0.26(+1.00%)
Sep 29, 2006 26.63 26.85 26.33 26.34 17,698,494 -0.32(-1.19%)
Sep 28, 2006 26.77 26.88 26.41 26.65 11,278,301 -0.15(-0.58%)
Sep 27, 2006 26.55 26.97 26.55 26.81 21,483,624 +0.51(+1.95%)
Sep 26, 2006 25.99 26.32 25.95 26.30 11,799,046 +0.14(+0.54%)
Sep 25, 2006 25.72 26.23 25.64 26.16 23,127,402 +0.43(+1.67%)
Sep 22, 2006 25.78 25.94 25.63 25.73 8,304,440 -0.09(-0.34%)
Sep 21, 2006 25.50 25.87 25.45 25.81 12,574,816 +0.38(+1.48%)
Sep 20, 2006 25.44 25.54 25.33 25.44 9,392,272 +0.13(+0.53%)
Sep 19, 2006 25.27 25.38 25.13 25.30 7,951,088 +0.11(+0.43%)
Sep 18, 2006 25.40 25.42 25.11 25.19 7,282,111 -0.21(-0.82%)
Sep 15, 2006 25.28 25.47 25.09 25.40 19,475,504 +0.27(+1.07%)
Sep 14, 2006 25.35 25.47 24.93 25.13 14,406,781 -0.34(-1.35%)
Sep 13, 2006 25.45 25.64 25.45 25.48 18,951,342 -0.24(-0.94%)
Sep 12, 2006 25.18 25.78 25.15 25.72 28,804,798 +0.73(+2.91%)
Sep 11, 2006 25.31 25.42 24.98 24.99 16,639,330 -0.26(-1.01%)
Sep 08, 2006 24.70 25.25 24.47 25.25 12,554,022 +0.66(+2.68%)
Sep 07, 2006 24.32 24.65 24.27 24.59 6,122,392 +0.20(+0.83%)
Sep 06, 2006 24.47 24.63 24.35 24.39 7,790,082 -0.29(-1.17%)
Sep 05, 2006 24.61 24.75 24.52 24.68 5,798,448 -0.07(-0.30%)
Sep 01, 2006 24.41 24.78 24.24 24.75 10,287,014 +0.58(+2.40%)
Aug 31, 2006 24.35 24.37 24.08 24.17 3,779,930 -0.17(-0.69%)
Aug 30, 2006 24.35 24.37 24.10 24.34 4,392,021 +0.05(+0.19%)
Aug 29, 2006 24.11 24.34 24.06 24.29 4,408,805 +0.18(+0.75%)
Aug 28, 2006 23.67 24.19 23.66 24.11 5,516,391 +0.39(+1.65%)
Aug 25, 2006 23.98 24.03 23.67 23.72 4,552,136 -0.44(-1.81%)
Aug 24, 2006 23.96 24.16 23.67 24.16 6,425,392 +0.20(+0.82%)
Aug 23, 2006 23.94 24.06 23.74 23.96 5,783,001 -0.01(-0.03%)
Aug 22, 2006 24.04 24.24 23.85 23.97 4,970,247 -0.07(-0.31%)
Aug 21, 2006 24.30 24.30 23.98 24.04 5,019,856 -0.32(-1.30%)
Aug 18, 2006 24.40 24.40 24.18 24.36 4,882,020 -0.04(-0.17%)
Aug 17, 2006 24.24 24.41 24.18 24.40 6,154,920 +0.18(+0.75%)
Aug 16, 2006 23.96 24.23 23.85 24.22 6,555,504 +0.32(+1.32%)
Aug 15, 2006 23.69 23.95 23.52 23.90 6,850,038 +0.53(+2.25%)
Aug 14, 2006 23.60 23.63 23.34 23.38 5,273,842 +0.02(+0.09%)
Aug 11, 2006 23.48 23.54 23.23 23.36 3,723,786 -0.12(-0.52%)
Aug 10, 2006 23.05 23.62 23.04 23.48 6,686,656 +0.34(+1.48%)
Aug 09, 2006 23.90 23.91 23.07 23.13 13,259,538 -0.54(-2.28%)
Aug 08, 2006 23.92 24.02 23.53 23.67 12,365,241 -0.25(-1.04%)
Aug 07, 2006 23.73 23.94 23.71 23.92 4,243,937 +0.08(+0.34%)
Aug 04, 2006 24.22 24.28 23.72 23.84 7,638,731 -0.29(-1.20%)
Aug 03, 2006 23.80 24.24 23.67 24.13 8,097,836 +0.17(+0.70%)
Aug 02, 2006 23.90 24.04 23.55 23.96 7,949,306 +0.34(+1.45%)
Aug 01, 2006 23.70 23.72 23.46 23.62 5,834,095 -0.21(-0.88%)
Jul 31, 2006 23.81 23.90 23.65 23.83 6,101,894 +0.07(+0.28%)
Jul 28, 2006 23.43 23.83 23.31 23.76 7,477,279 +0.38(+1.61%)
Jul 27, 2006 23.36 23.53 23.19 23.38 7,844,296 +0.19(+0.81%)
Jul 26, 2006 23.22 23.41 23.15 23.19 10,102,095 -0.21(-0.89%)
Jul 25, 2006 23.56 23.79 23.33 23.40 12,157,894 -0.05(-0.23%)
Jul 24, 2006 23.36 23.54 23.27 23.46 6,156,256 +0.09(+0.40%)
Jul 21, 2006 23.38 23.40 23.19 23.36 8,460,694 +0.02(+0.09%)
Jul 20, 2006 23.50 23.56 23.24 23.34 7,422,026 -0.28(-1.20%)
Jul 19, 2006 23.44 23.70 23.36 23.62 9,210,323 +0.19(+0.80%)
Jul 18, 2006 23.56 23.67 23.27 23.44 12,375,638 +0.06(+0.26%)
Jul 17, 2006 22.89 23.54 22.75 23.38 19,079,078 +1.13(+5.08%)
Jul 14, 2006 22.19 22.31 22.05 22.24 7,459,752 -0.09(-0.39%)
Jul 13, 2006 22.59 22.68 22.27 22.33 6,652,345 -0.43(-1.89%)
Jul 12, 2006 23.15 23.19 22.66 22.76 7,896,430 -0.32(-1.37%)
Jul 11, 2006 22.75 23.11 22.42 23.08 8,488,469 +0.40(+1.78%)
Jul 10, 2006 22.55 22.82 22.48 22.68 5,681,704 +0.34(+1.51%)
Jul 07, 2006 22.57 22.70 22.28 22.34 6,127,293 -0.34(-1.51%)
Jul 06, 2006 22.70 22.78 22.51 22.68 5,448,215 -0.05(-0.21%)
Jul 05, 2006 22.52 22.81 22.42 22.73 6,512,430 -0.14(-0.62%)
Jul 03, 2006 22.69 22.89 22.60 22.87 2,620,657 +0.25(+1.10%)
Jun 30, 2006 22.76 23.30 22.60 22.62 11,742,308 +0.03(+0.12%)
Jun 29, 2006 21.81 22.68 21.81 22.59 13,513,375 +1.07(+4.97%)
Jun 28, 2006 21.88 21.94 21.48 21.52 12,728,693 -0.36(-1.66%)
Jun 27, 2006 21.88 22.08 21.87 21.89 6,823,154 -0.10(-0.46%)
Jun 26, 2006 21.95 22.08 21.83 21.99 5,653,186 +0.04(+0.18%)
Jun 23, 2006 21.91 22.22 21.88 21.95 5,598,676 +0.03(+0.15%)
Jun 22, 2006 22.35 22.49 21.87 21.91 7,782,507 -0.57(-2.55%)
Jun 21, 2006 22.12 22.58 22.12 22.49 10,264,883 +0.30(+1.33%)
Jun 20, 2006 22.22 22.29 22.02 22.19 7,579,913 +0.07(+0.34%)
Jun 19, 2006 22.29 22.39 22.06 22.12 6,133,383 -0.20(-0.87%)
Jun 16, 2006 22.43 22.45 22.18 22.31 8,978,468 -0.14(-0.63%)
Jun 15, 2006 22.16 22.57 21.98 22.45 9,855,684 +0.34(+1.52%)
Jun 14, 2006 21.54 22.19 21.52 22.12 11,668,934 +0.61(+2.85%)
Jun 13, 2006 22.22 22.53 21.36 21.50 11,374,251 -0.67(-3.01%)
Jun 12, 2006 22.55 22.64 22.10 22.17 7,924,056 -0.30(-1.35%)
Jun 09, 2006 22.66 22.81 22.47 22.47 6,136,650 -0.21(-0.92%)
Jun 08, 2006 22.60 22.72 22.20 22.68 12,580,906 +0.25(+1.11%)
Jun 07, 2006 22.55 22.74 22.42 22.43 7,531,344 +0.01(+0.03%)
Jun 06, 2006 22.39 22.59 22.09 22.43 8,585,459 +0.11(+0.48%)
Jun 05, 2006 22.56 22.59 22.27 22.32 6,516,441 -0.24(-1.07%)
Jun 02, 2006 22.59 22.74 22.39 22.56 6,570,060 -0.11(-0.50%)
Jun 01, 2006 22.20 22.72 22.19 22.68 10,019,512 +0.34(+1.54%)
May 31, 2006 22.07 22.41 22.03 22.33 9,039,068 +0.30(+1.37%)
May 30, 2006 22.08 22.27 21.96 22.03 6,687,844 -0.13(-0.61%)
May 26, 2006 22.45 22.45 22.14 22.16 9,162,051 -0.23(-1.02%)
May 25, 2006 22.31 22.41 22.14 22.39 10,587,193 +0.21(+0.94%)
May 24, 2006 22.64 22.68 22.08 22.18 14,440,200 -0.39(-1.73%)
May 23, 2006 22.91 22.98 22.57 22.57 7,752,950 -0.34(-1.47%)
May 22, 2006 22.94 22.99 22.56 22.91 10,973,221 -0.08(-0.35%)
May 19, 2006 23.33 23.38 22.87 22.99 9,287,261 -0.20(-0.84%)
May 18, 2006 23.45 23.54 23.17 23.19 7,983,171 -0.08(-0.35%)
May 17, 2006 23.25 23.40 23.18 23.27 9,761,962 -0.09(-0.40%)
May 16, 2006 23.60 23.65 23.34 23.36 4,932,224 -0.18(-0.77%)
May 15, 2006 23.48 23.56 23.30 23.54 6,039,215 +0.06(+0.26%)
May 12, 2006 23.81 23.91 23.48 23.48 8,016,293 -0.32(-1.33%)
May 11, 2006 24.20 24.21 23.71 23.80 7,318,946 -0.41(-1.70%)
May 10, 2006 24.08 24.23 24.03 24.21 7,149,623 +0.09(+0.36%)
May 09, 2006 24.04 24.19 23.95 24.12 8,812,412 +0.30(+1.24%)
May 08, 2006 23.71 23.83 23.70 23.83 5,998,815 +0.12(+0.51%)
May 05, 2006 23.48 23.73 23.46 23.71 9,518,373 +0.24(+1.03%)
May 04, 2006 23.46 23.62 23.43 23.46 6,900,984 -0.01(-0.03%)
May 03, 2006 23.21 23.48 23.11 23.47 6,643,136 +0.30(+1.31%)
May 02, 2006 23.16 23.25 23.04 23.17 5,904,647 +0.03(+0.12%)
May 01, 2006 23.32 23.40 23.10 23.14 6,022,431 -0.13(-0.58%)
Apr 28, 2006 23.30 23.38 23.09 23.27 6,879,596 -0.03(-0.14%)
Apr 27, 2006 22.79 23.33 22.79 23.31 7,224,927 +0.34(+1.50%)
Apr 26, 2006 22.82 22.98 22.70 22.97 6,265,426 +0.18(+0.77%)
Apr 25, 2006 22.93 23.01 22.76 22.79 10,566,250 -0.28(-1.20%)
Apr 24, 2006 23.13 23.19 22.94 23.07 8,447,178 -0.23(-0.98%)
Apr 21, 2006 23.48 23.56 23.13 23.30 9,387,816 -0.32(-1.37%)
Apr 20, 2006 23.26 23.64 23.26 23.62 7,435,542 +0.36(+1.53%)
Apr 19, 2006 23.11 23.46 23.11 23.26 5,062,781 +0.05(+0.20%)
Apr 18, 2006 23.11 23.35 22.97 23.21 8,081,646 +0.11(+0.47%)
Apr 17, 2006 23.42 23.45 22.92 23.11 9,359,892 -0.36(-1.52%)
Apr 13, 2006 23.69 23.89 23.36 23.46 15,909,604 -0.23(-0.97%)
Apr 12, 2006 23.81 23.84 23.54 23.69 9,378,459 -0.24(-1.01%)
Apr 11, 2006 23.83 23.95 23.69 23.93 8,207,599 +0.13(+0.57%)
Apr 10, 2006 23.56 23.87 23.53 23.80 9,074,864 +0.32(+1.35%)
Apr 07, 2006 23.32 23.56 23.21 23.48 7,005,846 +0.19(+0.81%)
Apr 06, 2006 23.21 23.50 23.21 23.30 5,991,388 -0.14(-0.60%)
Apr 05, 2006 23.26 23.49 23.18 23.44 8,417,917 +0.10(+0.43%)
Apr 04, 2006 23.38 23.50 23.27 23.34 6,361,524 -0.05(-0.20%)
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.