McDonald's Corp (NY: MCD )

278.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2007 34.03 34.50 34.04 34.31 5,766,694 +0.27(+0.79%)
May 31, 2007 34.11 34.23 33.87 34.04 11,764,141 +0.22(+0.64%)
May 30, 2007 33.96 34.02 33.53 33.82 12,158,104 -0.26(-0.75%)
May 29, 2007 34.29 34.29 33.76 34.08 9,570,074 -0.20(-0.57%)
May 25, 2007 34.30 34.54 34.16 34.27 7,387,441 -0.04(-0.12%)
May 24, 2007 34.73 35.06 34.17 34.32 12,084,061 -0.41(-1.18%)
May 23, 2007 35.25 35.35 34.58 34.73 10,493,997 -0.63(-1.77%)
May 22, 2007 35.02 35.41 34.98 35.35 14,731,132 +0.15(+0.44%)
May 21, 2007 35.24 35.24 35.01 35.20 17,600,850 -0.04(-0.11%)
May 18, 2007 35.20 35.30 34.89 35.24 19,981,888 +0.05(+0.13%)
May 17, 2007 34.75 35.20 34.69 35.19 19,808,356 +0.20(+0.56%)
May 16, 2007 34.54 35.08 34.17 35.00 16,415,445 +0.47(+1.37%)
May 15, 2007 34.18 34.93 34.09 34.52 14,592,665 +0.43(+1.26%)
May 14, 2007 34.11 34.24 33.99 34.09 11,002,916 -0.01(-0.04%)
May 11, 2007 33.66 34.18 33.39 34.11 15,288,342 +0.44(+1.30%)
May 10, 2007 33.40 33.75 33.42 33.67 18,512,592 +0.11(+0.32%)
May 09, 2007 33.26 33.63 33.16 33.56 9,359,824 +0.35(+1.05%)
May 08, 2007 33.50 33.57 33.20 33.21 6,995,265 -0.12(-0.36%)
May 07, 2007 33.61 33.67 33.28 33.33 12,141,182 -0.28(-0.84%)
May 04, 2007 33.65 33.68 33.37 33.61 7,271,588 +0.01(+0.02%)
May 03, 2007 33.57 33.68 33.39 33.61 11,820,113 -0.07(-0.22%)
May 02, 2007 33.22 33.71 33.16 33.68 13,925,156 +0.59(+1.79%)
May 01, 2007 32.46 33.13 32.46 33.09 9,668,258 +0.58(+1.78%)
Apr 30, 2007 32.89 32.93 32.50 32.51 12,201,229 -0.45(-1.37%)
Apr 27, 2007 32.86 33.06 32.79 32.96 5,966,946 -0.19(-0.57%)
Apr 26, 2007 32.85 33.27 32.81 33.15 10,171,905 +0.40(+1.23%)
Apr 25, 2007 32.80 32.96 32.54 32.75 10,372,854 +0.11(+0.33%)
Apr 24, 2007 32.62 32.77 32.41 32.64 9,837,459 -0.11(-0.35%)
Apr 23, 2007 32.59 32.86 32.48 32.75 10,120,788 +0.19(+0.58%)
Apr 20, 2007 33.42 33.47 32.10 32.56 18,685,062 -0.28(-0.86%)
Apr 19, 2007 33.00 33.00 32.54 32.85 9,749,427 -0.07(-0.20%)
Apr 18, 2007 32.81 32.97 32.71 32.91 9,998,808 -0.09(-0.27%)
Apr 17, 2007 32.36 33.08 32.36 33.00 21,280,820 +0.61(+1.89%)
Apr 16, 2007 32.09 32.39 31.93 32.39 14,326,550 +0.31(+0.97%)
Apr 13, 2007 31.78 32.27 31.56 32.08 14,157,470 +0.68(+2.17%)
Apr 12, 2007 31.31 31.65 31.08 31.40 8,452,518 +0.13(+0.41%)
Apr 11, 2007 31.18 31.47 31.14 31.27 12,825,332 +0.09(+0.28%)
Apr 10, 2007 31.16 31.26 31.02 31.18 8,254,360 -0.12(-0.39%)
Apr 09, 2007 30.94 31.40 30.85 31.31 11,772,781 +0.48(+1.55%)
Apr 05, 2007 30.46 30.85 30.39 30.83 7,232,252 +0.37(+1.22%)
Apr 04, 2007 30.33 30.63 30.33 30.46 4,774,023 -0.02(-0.07%)
Apr 03, 2007 30.30 30.54 30.26 30.48 8,577,075 +0.30(+0.98%)
Apr 02, 2007 29.82 30.40 29.80 30.18 6,919,646 -0.15(-0.51%)
Mar 30, 2007 30.27 30.48 30.11 30.34 7,084,785 +0.12(+0.40%)
Mar 29, 2007 30.50 30.50 30.07 30.21 7,818,474 +0.03(+0.09%)
Mar 28, 2007 30.20 30.33 29.94 30.19 8,884,829 -0.14(-0.47%)
Mar 27, 2007 30.21 30.43 30.18 30.33 7,013,502 -0.05(-0.18%)
Mar 26, 2007 30.63 30.63 30.07 30.38 7,871,541 +0.05(+0.16%)
Mar 23, 2007 30.30 30.40 29.86 30.34 8,970,775 +0.38(+1.26%)
Mar 22, 2007 30.00 30.08 29.88 29.96 9,267,872 -0.08(-0.27%)
Mar 21, 2007 29.81 30.10 29.51 30.04 6,755,398 +0.20(+0.68%)
Mar 20, 2007 29.59 29.86 29.45 29.84 5,835,699 +0.30(+1.00%)
Mar 19, 2007 29.39 29.79 29.39 29.54 7,392,935 +0.26(+0.90%)
Mar 16, 2007 28.62 29.45 28.62 29.28 14,569,646 +0.01(+0.02%)
Mar 15, 2007 29.29 29.46 29.22 29.27 8,413,619 -0.12(-0.41%)
Mar 14, 2007 29.34 29.54 29.00 29.39 9,762,946 +0.11(+0.39%)
Mar 13, 2007 30.08 30.05 29.24 29.28 12,790,690 -0.80(-2.66%)
Mar 12, 2007 29.84 30.23 29.69 30.08 10,887,732 +0.35(+1.18%)
Mar 09, 2007 29.49 29.96 29.48 29.73 9,231,442 +0.34(+1.17%)
Mar 08, 2007 29.63 29.74 29.22 29.39 10,177,278 +0.36(+1.25%)
Mar 07, 2007 28.90 29.13 28.72 29.02 8,895,670 +0.00(+0.00%)
Mar 06, 2007 29.07 29.12 28.49 29.02 10,850,011 +0.13(+0.44%)
Mar 05, 2007 29.26 29.45 28.85 28.89 10,203,861 -0.51(-1.74%)
Mar 02, 2007 29.70 29.94 29.38 29.41 9,576,125 -0.29(-0.97%)
Mar 01, 2007 29.29 29.92 28.91 29.70 15,934,446 +0.28(+0.94%)
Feb 28, 2007 30.01 30.01 29.21 29.42 17,376,116 -0.52(-1.73%)
Feb 27, 2007 30.67 30.81 29.63 29.94 14,397,379 -0.90(-2.93%)
Feb 26, 2007 30.98 31.08 30.81 30.84 8,769,763 -0.14(-0.46%)
Feb 23, 2007 31.01 31.12 30.86 30.98 5,728,923 -0.03(-0.09%)
Feb 22, 2007 30.87 31.04 30.85 31.01 7,134,238 +0.05(+0.17%)
Feb 21, 2007 30.84 31.06 30.80 30.95 8,347,830 +0.10(+0.33%)
Feb 20, 2007 30.42 30.91 30.34 30.85 9,434,896 +0.34(+1.10%)
Feb 16, 2007 30.30 30.56 30.21 30.52 10,108,668 +0.23(+0.76%)
Feb 15, 2007 30.23 30.46 30.19 30.29 6,129,296 -0.03(-0.09%)
Feb 14, 2007 30.27 30.34 30.11 30.32 7,961,423 +0.08(+0.27%)
Feb 13, 2007 30.20 30.28 30.11 30.23 7,589,912 +0.11(+0.38%)
Feb 12, 2007 29.97 30.23 29.90 30.12 8,390,443 +0.11(+0.38%)
Feb 09, 2007 29.94 30.23 29.91 30.01 7,346,156 +0.14(+0.47%)
Feb 08, 2007 30.12 30.19 29.72 29.86 8,937,697 -0.25(-0.83%)
Feb 07, 2007 30.13 30.22 29.94 30.11 4,992,778 -0.03(-0.11%)
Feb 06, 2007 30.10 30.21 29.92 30.15 5,964,900 +0.16(+0.54%)
Feb 05, 2007 29.94 30.11 29.83 29.99 5,228,754 -0.01(-0.02%)
Feb 02, 2007 29.95 30.13 29.91 29.99 7,015,581 +0.04(+0.13%)
Feb 01, 2007 29.80 29.98 29.76 29.95 9,039,127 +0.09(+0.29%)
Jan 31, 2007 29.47 29.92 29.39 29.86 10,916,542 +0.39(+1.33%)
Jan 30, 2007 29.28 29.53 29.28 29.47 8,640,388 +0.36(+1.25%)
Jan 29, 2007 28.81 29.39 28.79 29.11 12,269,731 +0.20(+0.70%)
Jan 26, 2007 28.97 29.02 28.65 28.91 12,685,845 -0.05(-0.16%)
Jan 25, 2007 29.61 29.72 28.86 28.95 15,786,506 -0.78(-2.63%)
Jan 24, 2007 29.93 29.95 29.66 29.74 16,363,898 -0.46(-1.54%)
Jan 23, 2007 30.00 30.30 29.90 30.20 9,118,578 +0.34(+1.13%)
Jan 22, 2007 30.17 30.17 29.76 29.86 7,303,535 -0.31(-1.03%)
Jan 19, 2007 30.08 30.23 29.83 30.17 7,598,913 +0.15(+0.49%)
Jan 18, 2007 30.21 30.30 29.98 30.03 6,965,683 -0.18(-0.60%)
Jan 17, 2007 30.01 30.34 29.89 30.21 14,018,540 +0.20(+0.65%)
Jan 16, 2007 29.87 30.07 29.74 30.01 7,986,218 +0.24(+0.79%)
Jan 12, 2007 30.08 30.09 29.69 29.78 10,548,395 -0.20(-0.65%)
Jan 11, 2007 29.78 30.03 29.70 29.97 8,356,295 +0.17(+0.56%)
Jan 10, 2007 29.48 29.82 29.26 29.80 9,466,973 +0.32(+1.07%)
Jan 09, 2007 29.53 29.73 29.35 29.49 10,147,132 +0.05(+0.18%)
Jan 08, 2007 29.29 29.53 29.12 29.43 6,739,954 +0.11(+0.39%)
Jan 05, 2007 29.22 29.51 29.18 29.32 8,466,338 +0.00(+0.00%)
Jan 04, 2007 29.46 29.53 28.87 29.32 14,592,368 -0.22(-0.75%)
Jan 03, 2007 29.39 29.88 29.29 29.54 11,255,582 -0.31(-1.04%)
Dec 29, 2006 29.74 30.09 29.70 29.85 4,901,447 -0.02(-0.07%)
Dec 28, 2006 29.86 30.05 29.64 29.87 5,071,932 +0.02(+0.07%)
Dec 27, 2006 29.59 29.87 29.51 29.85 5,647,690 +0.35(+1.19%)
Dec 26, 2006 29.40 29.57 29.29 29.50 3,306,045 +0.16(+0.55%)
Dec 22, 2006 29.54 29.61 29.31 29.34 5,286,226 -0.20(-0.68%)
Dec 21, 2006 29.63 29.76 29.45 29.54 8,185,216 +0.01(+0.02%)
Dec 20, 2006 29.63 29.79 29.45 29.53 8,714,344 -0.09(-0.30%)
Dec 19, 2006 29.28 29.63 29.12 29.62 8,771,964 +0.34(+1.17%)
Dec 18, 2006 29.18 29.46 29.12 29.28 7,716,976 +0.05(+0.16%)
Dec 15, 2006 29.42 29.59 29.04 29.23 10,981,588 -0.19(-0.64%)
Dec 14, 2006 29.30 29.59 29.21 29.42 6,894,549 +0.07(+0.23%)
Dec 13, 2006 29.09 29.41 29.06 29.35 7,464,961 +0.37(+1.28%)
Dec 12, 2006 29.29 29.35 28.83 28.98 7,946,269 -0.36(-1.24%)
Dec 11, 2006 29.29 29.49 29.20 29.35 6,848,660 -0.12(-0.41%)
Dec 08, 2006 29.31 29.55 29.12 29.47 10,746,354 +0.32(+1.11%)
Dec 07, 2006 28.95 29.24 28.93 29.14 8,577,421 +0.22(+0.74%)
Dec 06, 2006 28.92 28.95 28.65 28.93 8,410,797 +0.14(+0.49%)
Dec 05, 2006 28.78 29.24 28.63 28.79 9,970,706 +0.17(+0.59%)
Dec 04, 2006 28.32 28.73 28.28 28.62 7,681,037 +0.28(+1.00%)
Dec 01, 2006 28.17 28.46 28.08 28.34 9,395,839 +0.07(+0.26%)
Nov 30, 2006 28.24 28.36 27.98 28.26 9,421,233 +0.08(+0.29%)
Nov 29, 2006 27.98 28.24 27.92 28.18 10,750,512 +0.30(+1.09%)
Nov 28, 2006 27.61 27.92 27.47 27.88 9,891,701 +0.20(+0.73%)
Nov 27, 2006 28.28 28.33 27.64 27.68 10,769,224 -0.53(-1.86%)
Nov 24, 2006 28.19 28.46 28.06 28.20 2,788,501 -0.18(-0.64%)
Nov 22, 2006 28.32 28.45 28.11 28.38 6,992,266 +0.06(+0.21%)
Nov 21, 2006 28.27 28.45 28.22 28.32 12,479,718 +0.11(+0.41%)
Nov 20, 2006 28.13 28.28 28.05 28.21 11,615,858 +0.05(+0.17%)
Nov 17, 2006 28.06 28.16 27.80 28.16 9,202,632 +0.10(+0.36%)
Nov 16, 2006 27.81 28.14 27.65 28.06 11,556,604 +0.38(+1.39%)
Nov 15, 2006 27.73 28.08 27.60 27.68 15,211,341 -0.11(-0.41%)
Nov 14, 2006 28.01 28.04 27.53 27.79 12,271,661 -0.16(-0.58%)
Nov 13, 2006 27.74 28.01 27.51 27.95 15,186,689 -0.31(-1.10%)
Nov 10, 2006 28.35 28.43 28.26 28.26 12,834,797 -0.08(-0.29%)
Nov 09, 2006 28.30 28.36 28.19 28.34 11,316,618 +0.04(+0.14%)
Nov 08, 2006 28.03 28.45 27.84 28.30 11,357,160 +0.24(+0.86%)
Nov 07, 2006 28.17 28.34 28.05 28.06 24,593,368 -0.11(-0.38%)
Nov 06, 2006 27.98 28.21 27.77 28.17 11,755,454 +0.40(+1.43%)
Nov 03, 2006 28.32 28.35 27.75 27.77 10,964,064 -0.55(-1.93%)
Nov 02, 2006 28.10 28.35 28.03 28.32 11,962,471 +0.13(+0.45%)
Nov 01, 2006 28.38 28.38 28.12 28.19 10,029,515 -0.04(-0.14%)
Oct 31, 2006 28.40 28.44 28.01 28.23 14,864,728 +0.00(+0.00%)
Oct 30, 2006 27.93 28.25 27.76 28.23 13,248,683 +0.30(+1.09%)
Oct 27, 2006 28.16 28.23 27.88 27.92 10,854,318 -0.43(-1.52%)
Oct 26, 2006 28.23 28.38 28.02 28.36 9,464,449 +0.07(+0.26%)
Oct 25, 2006 28.44 28.60 28.07 28.28 13,201,310 -0.17(-0.59%)
Oct 24, 2006 28.21 28.59 28.17 28.45 16,900,302 +0.07(+0.26%)
Oct 23, 2006 27.86 28.52 27.84 28.38 18,766,728 +0.45(+1.62%)
Oct 20, 2006 27.68 27.92 27.46 27.92 18,964,242 +0.47(+1.72%)
Oct 19, 2006 27.90 27.92 26.93 27.45 30,154,480 -0.47(-1.69%)
Oct 18, 2006 28.27 28.34 27.76 27.92 22,846,342 -0.09(-0.31%)
Oct 17, 2006 28.17 28.26 27.92 28.01 14,666,324 -0.35(-1.23%)
Oct 16, 2006 28.23 28.46 28.09 28.36 18,491,100 +0.01(+0.02%)
Oct 13, 2006 28.21 28.43 28.18 28.36 36,027,900 -0.08(-0.28%)
Oct 12, 2006 28.21 28.59 28.15 28.44 28,252,264 +0.66(+2.38%)
Oct 11, 2006 27.35 27.80 27.34 27.78 15,975,257 +0.28(+1.00%)
Oct 10, 2006 27.27 27.53 27.24 27.50 11,987,569 +0.18(+0.67%)
Oct 09, 2006 27.04 27.41 26.93 27.32 21,953,968 +0.31(+1.15%)
Oct 06, 2006 26.91 27.12 26.58 27.01 31,492,966 +0.21(+0.78%)
Oct 05, 2006 26.91 26.97 26.71 26.80 129,172,616 -0.13(-0.50%)
Oct 04, 2006 26.82 27.00 26.73 26.93 78,728,184 +0.22(+0.81%)
Oct 03, 2006 26.60 26.97 26.68 26.72 56,904,456 +0.11(+0.43%)
Oct 02, 2006 26.34 26.78 26.23 26.60 21,103,918 +0.26(+1.00%)
Sep 29, 2006 26.63 26.85 26.34 26.34 17,695,702 -0.32(-1.19%)
Sep 28, 2006 26.77 26.89 26.42 26.66 11,276,521 -0.15(-0.58%)
Sep 27, 2006 26.55 26.98 26.55 26.81 21,480,234 +0.51(+1.95%)
Sep 26, 2006 26.00 26.32 25.96 26.30 11,797,184 +0.14(+0.54%)
Sep 25, 2006 25.72 26.23 25.64 26.16 23,123,752 +0.43(+1.67%)
Sep 22, 2006 25.78 25.95 25.64 25.73 8,303,130 -0.09(-0.34%)
Sep 21, 2006 25.51 25.87 25.45 25.82 12,572,832 +0.38(+1.48%)
Sep 20, 2006 25.44 25.54 25.33 25.44 9,390,789 +0.13(+0.53%)
Sep 19, 2006 25.27 25.39 25.14 25.31 7,949,834 +0.11(+0.43%)
Sep 18, 2006 25.41 25.42 25.12 25.20 7,280,962 -0.21(-0.82%)
Sep 15, 2006 25.29 25.47 25.10 25.41 19,472,430 +0.27(+1.07%)
Sep 14, 2006 25.35 25.47 24.93 25.14 14,404,507 -0.34(-1.35%)
Sep 13, 2006 25.45 25.65 25.45 25.48 18,948,352 -0.24(-0.94%)
Sep 12, 2006 25.18 25.78 25.15 25.72 28,800,252 +0.73(+2.91%)
Sep 11, 2006 25.32 25.42 24.98 25.00 16,636,704 -0.26(-1.01%)
Sep 08, 2006 24.71 25.26 24.48 25.25 12,552,041 +0.66(+2.68%)
Sep 07, 2006 24.32 24.65 24.28 24.59 6,121,425 +0.20(+0.83%)
Sep 06, 2006 24.48 24.63 24.36 24.39 7,788,853 -0.29(-1.17%)
Sep 05, 2006 24.61 24.75 24.52 24.68 5,797,533 -0.07(-0.30%)
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.