McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 38.97 39.24 38.00 39.00 16,580,082 +0.04(+0.10%)
Oct 30, 2008 39.70 40.06 38.28 38.96 16,514,008 +0.46(+1.21%)
Oct 29, 2008 38.12 40.36 37.71 38.50 26,509,674 +0.38(+0.99%)
Oct 28, 2008 35.52 38.19 35.16 38.12 20,077,538 +3.27(+9.39%)
Oct 27, 2008 36.00 36.57 34.77 34.85 17,934,850 -0.88(-2.45%)
Oct 24, 2008 35.29 36.73 34.81 35.72 19,957,024 -1.70(-4.53%)
Oct 23, 2008 37.29 37.91 35.39 37.42 19,838,794 +0.94(+2.58%)
Oct 22, 2008 37.14 37.82 36.09 36.48 26,661,450 -0.64(-1.72%)
Oct 21, 2008 37.97 39.00 36.87 37.12 16,071,613 -1.15(-3.01%)
Oct 20, 2008 36.94 38.28 36.54 38.27 13,191,011 +2.05(+5.65%)
Oct 17, 2008 36.02 37.79 35.41 36.22 17,190,046 -0.44(-1.21%)
Oct 16, 2008 35.02 37.21 34.20 36.67 25,655,082 +1.96(+5.64%)
Oct 15, 2008 37.02 37.76 34.55 34.71 19,420,326 -3.01(-7.98%)
Oct 14, 2008 39.94 40.29 36.79 37.72 25,827,962 -0.83(-2.15%)
Oct 13, 2008 37.25 38.79 36.86 38.54 21,525,556 +2.63(+7.31%)
Oct 10, 2008 33.69 38.90 30.83 35.92 0 +0.86(+2.44%)
Oct 09, 2008 37.03 37.51 35.06 35.06 25,576,270 -0.90(-2.49%)
Oct 08, 2008 35.86 37.59 35.85 35.96 30,804,890 -1.05(-2.84%)
Oct 07, 2008 39.68 39.68 36.81 37.01 22,790,860 -1.47(-3.81%)
Oct 06, 2008 39.72 40.29 37.33 38.48 23,880,736 -2.07(-5.11%)
Oct 03, 2008 42.35 42.39 40.41 40.55 0 -1.11(-2.67%)
Oct 02, 2008 42.85 43.02 41.18 41.66 16,197,636 -1.20(-2.80%)
Oct 01, 2008 41.19 43.10 40.98 42.86 18,390,624 +1.32(+3.18%)
Sep 30, 2008 41.26 41.56 40.32 41.54 19,259,438 +1.04(+2.56%)
Sep 29, 2008 42.48 42.74 40.30 40.50 18,352,514 -2.05(-4.81%)
Sep 26, 2008 41.78 42.64 41.78 42.55 0 +0.63(+1.49%)
Sep 25, 2008 41.60 42.21 41.60 41.92 13,248,462 +0.57(+1.37%)
Sep 24, 2008 41.74 42.18 40.87 41.36 13,204,444 -0.24(-0.57%)
Sep 23, 2008 42.17 43.43 41.28 41.59 17,014,928 -0.53(-1.26%)
Sep 22, 2008 42.81 43.60 41.89 42.13 18,041,060 -0.95(-2.20%)
Sep 19, 2008 43.53 44.08 42.82 43.08 0 +0.01(+0.03%)
Sep 18, 2008 42.67 43.24 41.80 43.06 19,569,972 +0.97(+2.30%)
Sep 17, 2008 43.00 43.64 42.01 42.09 19,850,638 -1.19(-2.75%)
Sep 16, 2008 42.75 43.82 42.49 43.28 23,215,512 +0.38(+0.89%)
Sep 15, 2008 42.91 43.67 42.47 42.90 16,833,154 -0.23(-0.53%)
Sep 12, 2008 43.17 43.67 42.80 43.13 13,924,129 -0.34(-0.77%)
Sep 11, 2008 42.12 43.52 41.92 43.47 19,848,328 +0.92(+2.15%)
Sep 10, 2008 42.67 42.93 42.14 42.55 12,904,958 +0.01(+0.02%)
Sep 09, 2008 42.42 43.53 42.41 42.54 21,491,886 +0.52(+1.23%)
Sep 08, 2008 41.24 42.08 41.02 42.03 15,494,915 +1.43(+3.52%)
Sep 05, 2008 40.25 40.71 40.10 40.60 0 +0.19(+0.47%)
Sep 04, 2008 41.41 41.43 40.37 40.41 11,526,022 -1.14(-2.75%)
Sep 03, 2008 42.50 42.52 41.20 41.55 15,008,754 -0.80(-1.89%)
Sep 02, 2008 42.01 43.28 42.01 42.36 14,346,209 +0.61(+1.47%)
Aug 29, 2008 42.25 42.38 41.61 41.74 0 -0.60(-1.42%)
Aug 28, 2008 41.97 42.38 41.55 42.34 8,559,176 +0.55(+1.30%)
Aug 27, 2008 42.14 42.14 41.32 41.80 7,264,172 -0.03(-0.08%)
Aug 26, 2008 41.79 41.92 41.21 41.83 8,238,923 +0.03(+0.08%)
Aug 25, 2008 42.56 42.56 41.68 41.80 8,908,073 -0.90(-2.11%)
Aug 22, 2008 42.21 43.02 42.21 42.70 0 +0.75(+1.78%)
Aug 21, 2008 41.70 42.31 41.68 41.95 7,627,341 -0.08(-0.19%)
Aug 20, 2008 42.17 42.19 41.72 42.03 6,871,628 -0.02(-0.05%)
Aug 19, 2008 42.42 42.43 41.91 42.05 8,384,851 -0.56(-1.31%)
Aug 18, 2008 43.02 43.24 42.44 42.61 10,327,878 -0.23(-0.53%)
Aug 15, 2008 43.18 43.32 42.57 42.84 0 +0.02(+0.05%)
Aug 14, 2008 42.18 43.28 41.74 42.82 13,810,016 +0.55(+1.31%)
Aug 13, 2008 43.10 43.15 41.70 42.27 18,387,016 -0.78(-1.81%)
Aug 12, 2008 43.90 44.05 42.83 43.05 19,525,680 -1.35(-3.05%)
Aug 11, 2008 43.79 45.11 43.61 44.40 21,938,418 +0.19(+0.43%)
Aug 08, 2008 42.01 44.60 41.44 44.21 40,899,884 +2.57(+6.16%)
Aug 07, 2008 41.68 42.46 41.28 41.65 18,683,696 -0.19(-0.45%)
Aug 06, 2008 41.68 42.03 41.35 41.84 14,392,102 -0.13(-0.30%)
Aug 05, 2008 40.93 42.02 40.85 41.96 19,805,870 +1.20(+2.94%)
Aug 04, 2008 40.29 41.04 40.24 40.77 9,013,527 +0.53(+1.31%)
Aug 01, 2008 40.28 40.74 40.02 40.24 10,645,945 -0.01(-0.03%)
Jul 31, 2008 40.53 41.06 40.19 40.25 10,337,785 -0.44(-1.09%)
Jul 30, 2008 40.43 40.92 40.33 40.70 11,485,524 +0.50(+1.26%)
Jul 29, 2008 40.19 40.40 39.03 40.19 15,066,079 +1.29(+3.30%)
Jul 28, 2008 39.52 39.78 38.85 38.91 10,802,950 -0.58(-1.47%)
Jul 25, 2008 39.45 40.39 39.29 39.49 11,806,565 +0.19(+0.48%)
Jul 24, 2008 39.52 39.89 39.05 39.30 12,516,585 -0.87(-2.16%)
Jul 23, 2008 41.20 41.21 39.40 40.17 22,350,060 -0.31(-0.77%)
Jul 22, 2008 40.06 40.80 40.06 40.48 14,291,422 +0.25(+0.62%)
Jul 21, 2008 40.64 41.00 39.85 40.23 12,795,643 -0.46(-1.14%)
Jul 18, 2008 40.67 41.07 40.34 40.69 10,780,275 +0.05(+0.12%)
Jul 17, 2008 40.26 41.06 39.73 40.65 14,083,346 +0.14(+0.35%)
Jul 16, 2008 39.40 40.62 39.18 40.50 15,171,697 +1.08(+2.73%)
Jul 15, 2008 38.73 40.03 38.60 39.43 14,223,616 +0.32(+0.81%)
Jul 14, 2008 38.99 39.39 38.72 39.11 10,456,657 +0.52(+1.34%)
Jul 11, 2008 38.97 39.29 38.50 38.59 14,557,821 -0.75(-1.92%)
Jul 10, 2008 39.82 39.92 39.14 39.35 12,973,941 -0.55(-1.37%)
Jul 09, 2008 39.52 40.06 39.24 39.89 15,684,194 +0.49(+1.25%)
Jul 08, 2008 38.85 39.49 38.60 39.40 14,423,563 +0.78(+2.02%)
Jul 07, 2008 38.66 39.06 38.13 38.62 11,899,843 +0.11(+0.30%)
Jul 04, 2008 38.78 38.97 37.88 38.50 8,666,357 +0.00(+0.00%)
Jul 03, 2008 38.78 38.97 37.88 38.50 8,666,357 -0.16(-0.42%)
Jul 02, 2008 38.65 39.34 38.50 38.67 14,652,442 +0.09(+0.24%)
Jul 01, 2008 37.62 38.61 37.40 38.57 17,955,832 +0.72(+1.90%)
Jun 30, 2008 38.17 38.67 37.38 37.85 18,222,266 -0.19(-0.50%)
Jun 27, 2008 38.13 38.50 37.14 38.04 21,206,596 +0.03(+0.09%)
Jun 26, 2008 38.70 39.12 37.98 38.01 15,544,870 -1.08(-2.76%)
Jun 25, 2008 38.61 39.31 38.23 39.08 12,319,350 +0.69(+1.81%)
Jun 24, 2008 38.75 38.92 37.76 38.39 14,403,558 +0.01(+0.02%)
Jun 23, 2008 38.88 39.08 38.34 38.38 10,447,285 -0.26(-0.68%)
Jun 20, 2008 39.22 39.39 38.61 38.65 15,487,145 -0.80(-2.03%)
Jun 19, 2008 39.10 39.70 38.96 39.45 9,002,138 +0.26(+0.65%)
Jun 18, 2008 39.69 39.99 39.08 39.19 9,281,209 -0.67(-1.69%)
Jun 17, 2008 40.58 40.62 39.77 39.86 7,880,017 -0.49(-1.22%)
Jun 16, 2008 40.02 40.60 39.99 40.36 6,714,497 -0.01(-0.02%)
Jun 13, 2008 40.13 40.62 39.99 40.36 7,476,493 +0.41(+1.03%)
Jun 12, 2008 39.71 40.30 39.67 39.95 9,299,753 +0.40(+1.00%)
Jun 11, 2008 40.24 40.24 39.48 39.55 9,822,742 -0.69(-1.71%)
Jun 10, 2008 40.13 40.67 39.73 40.24 13,491,014 +0.31(+0.78%)
Jun 09, 2008 39.30 40.10 39.05 39.93 17,331,236 +1.59(+4.14%)
Jun 06, 2008 38.85 38.93 38.27 38.34 10,940,399 -0.74(-1.89%)
Jun 05, 2008 39.02 39.39 38.89 39.08 11,460,281 +0.05(+0.12%)
Jun 04, 2008 38.67 39.47 38.67 39.04 11,290,426 +0.28(+0.73%)
Jun 03, 2008 39.52 39.66 38.52 38.75 13,648,261 -0.67(-1.69%)
Jun 02, 2008 39.80 39.85 39.10 39.42 7,323,120 -0.52(-1.30%)
May 30, 2008 40.09 40.15 39.59 39.94 7,622,731 -0.11(-0.27%)
May 29, 2008 39.52 40.29 39.46 40.05 6,693,374 +0.53(+1.35%)
May 28, 2008 39.30 39.76 39.29 39.51 8,142,197 +0.39(+1.00%)
May 27, 2008 38.96 39.36 38.75 39.12 8,757,346 +0.26(+0.66%)
May 26, 2008 39.30 39.30 38.58 38.87 0 +0.00(+0.00%)
May 23, 2008 39.30 39.30 38.58 38.87 8,583,188 -0.54(-1.37%)
May 22, 2008 39.55 39.90 39.33 39.41 7,591,275 -0.17(-0.43%)
May 21, 2008 40.24 40.37 39.33 39.57 11,648,912 -0.61(-1.51%)
May 20, 2008 40.58 40.70 39.82 40.18 12,801,083 -0.52(-1.27%)
May 19, 2008 40.91 40.98 40.67 40.70 7,314,363 -0.05(-0.13%)
May 16, 2008 40.98 41.04 40.58 40.75 8,452,684 -0.22(-0.54%)
May 15, 2008 40.67 40.99 40.17 40.98 9,072,744 +0.28(+0.69%)
May 14, 2008 41.30 41.41 40.58 40.69 12,717,830 -0.49(-1.19%)
May 13, 2008 41.00 41.58 40.91 41.18 9,804,684 +0.20(+0.49%)
May 12, 2008 39.92 41.10 39.92 40.98 9,310,172 +1.10(+2.75%)
May 09, 2008 39.76 40.11 39.76 39.88 7,752,402 -0.36(-0.89%)
May 08, 2008 40.21 40.26 39.58 40.24 11,864,062 +0.26(+0.66%)
May 07, 2008 40.67 40.86 39.89 39.98 9,242,480 -0.75(-1.83%)
May 06, 2008 40.81 40.87 40.46 40.73 7,645,483 -0.26(-0.62%)
May 05, 2008 41.04 41.06 40.60 40.98 7,889,627 -0.05(-0.13%)
May 02, 2008 41.00 41.23 40.93 41.04 10,921,897 +0.02(+0.05%)
May 01, 2008 40.09 41.02 39.96 41.02 10,329,060 +0.90(+2.25%)
Apr 30, 2008 40.40 40.80 40.09 40.11 12,603,215 -0.42(-1.03%)
Apr 29, 2008 39.82 40.73 39.82 40.53 11,617,769 +0.41(+1.02%)
Apr 28, 2008 40.23 40.39 39.86 40.12 11,444,285 -0.05(-0.13%)
Apr 25, 2008 40.23 40.38 39.90 40.17 11,837,205 +0.06(+0.15%)
Apr 24, 2008 39.49 40.32 39.24 40.11 10,689,947 +0.55(+1.40%)
Apr 23, 2008 39.33 40.02 39.12 39.56 13,090,471 +0.28(+0.70%)
Apr 22, 2008 39.01 39.57 38.66 39.29 16,213,328 -0.22(-0.55%)
Apr 21, 2008 39.45 39.51 39.08 39.50 9,177,893 +0.25(+0.63%)
Apr 18, 2008 38.75 39.37 38.75 39.25 10,044,571 +0.65(+1.69%)
Apr 17, 2008 38.45 38.66 38.28 38.60 8,011,785 +0.10(+0.26%)
Apr 16, 2008 37.91 38.51 37.50 38.50 11,052,650 +0.82(+2.18%)
Apr 15, 2008 37.56 37.80 37.48 37.68 9,885,585 +0.28(+0.76%)
Apr 14, 2008 37.36 37.58 37.18 37.39 5,767,581 +0.09(+0.25%)
Apr 11, 2008 37.31 37.60 37.12 37.30 7,918,751 -0.30(-0.81%)
Apr 10, 2008 37.43 37.84 37.43 37.60 10,044,761 +0.07(+0.20%)
Apr 09, 2008 37.56 37.77 37.29 37.53 11,417,072 -0.09(-0.23%)
Apr 08, 2008 37.31 37.72 37.30 37.62 7,268,789 +0.15(+0.40%)
Apr 07, 2008 37.72 37.86 37.33 37.47 10,018,437 -0.05(-0.13%)
Apr 04, 2008 37.85 37.93 37.30 37.51 11,020,322 -0.35(-0.92%)
Apr 03, 2008 38.00 38.28 37.55 37.86 10,079,804 -0.28(-0.74%)
Apr 02, 2008 38.41 38.54 37.95 38.15 12,439,250 -0.17(-0.44%)
Apr 01, 2008 37.73 38.41 37.70 38.32 19,814,966 +0.77(+2.04%)
Mar 31, 2008 37.41 37.70 37.41 37.55 9,583,467 +0.20(+0.52%)
Mar 28, 2008 37.49 37.66 37.18 37.35 7,097,937 +0.02(+0.05%)
Mar 27, 2008 37.59 37.85 37.31 37.33 12,177,361 -0.10(-0.27%)
Mar 26, 2008 37.59 37.90 37.16 37.43 7,784,215 -0.40(-1.07%)
Mar 25, 2008 37.48 38.05 37.27 37.84 11,224,891 +0.29(+0.77%)
Mar 24, 2008 36.75 37.70 36.63 37.55 11,695,248 +0.91(+2.48%)
Mar 21, 2008 36.32 36.87 36.13 36.64 19,421,022 +0.00(+0.00%)
Mar 20, 2008 36.32 36.87 36.13 36.64 19,420,872 +0.51(+1.42%)
Mar 19, 2008 37.04 37.36 36.08 36.13 12,982,138 -0.80(-2.17%)
Mar 18, 2008 36.93 37.35 36.36 36.93 15,471,048 +0.38(+1.05%)
Mar 17, 2008 35.93 36.90 35.69 36.54 15,641,399 -0.34(-0.91%)
Mar 14, 2008 37.15 37.15 36.19 36.88 15,261,293 -0.07(-0.20%)
Mar 13, 2008 35.95 37.11 35.95 36.96 17,784,166 +0.80(+2.22%)
Mar 12, 2008 36.67 36.78 36.09 36.15 11,002,878 -0.37(-1.01%)
Mar 11, 2008 36.90 36.90 35.99 36.52 13,859,010 +0.30(+0.84%)
Mar 10, 2008 36.79 36.85 35.64 36.22 26,141,080 +1.03(+2.93%)
Mar 07, 2008 35.38 35.53 35.01 35.19 11,965,671 -0.52(-1.45%)
Mar 06, 2008 36.11 36.49 35.70 35.71 9,693,306 -0.61(-1.67%)
Mar 05, 2008 36.24 36.47 35.86 36.32 10,532,189 +0.21(+0.58%)
Mar 04, 2008 35.62 36.11 35.43 36.11 11,717,263 +0.32(+0.88%)
Mar 03, 2008 36.34 36.85 35.46 35.79 11,133,357 -0.64(-1.76%)
Feb 29, 2008 36.56 36.87 36.32 36.43 11,082,091 -0.34(-0.93%)
Feb 28, 2008 37.03 37.10 36.56 36.77 10,351,635 -0.48(-1.28%)
Feb 27, 2008 37.85 38.38 37.10 37.25 20,519,190 -0.75(-1.98%)
Feb 26, 2008 37.49 38.26 37.49 38.01 13,882,595 +0.27(+0.71%)
Feb 25, 2008 37.44 37.81 37.11 37.74 7,777,842 +0.24(+0.65%)
Feb 22, 2008 37.27 37.49 36.62 37.49 8,857,203 +0.31(+0.83%)
Feb 21, 2008 37.89 37.94 37.11 37.18 8,562,098 -0.65(-1.73%)
Feb 20, 2008 37.21 37.97 37.04 37.84 11,893,521 +0.36(+0.95%)
Feb 19, 2008 37.58 37.70 37.37 37.48 11,664,867 +0.25(+0.67%)
Feb 18, 2008 37.27 37.35 36.92 37.23 0 +0.00(+0.00%)
Feb 15, 2008 37.27 37.35 36.92 37.23 10,355,809 -0.19(-0.50%)
Feb 14, 2008 38.22 38.22 37.37 37.42 8,333,983 -0.71(-1.87%)
Feb 13, 2008 38.42 38.42 37.60 38.13 11,494,642 +0.18(+0.48%)
Feb 12, 2008 37.94 38.26 37.65 37.95 14,120,410 +0.26(+0.70%)
Feb 11, 2008 37.52 37.93 37.16 37.69 8,772,483 +0.23(+0.61%)
Feb 08, 2008 36.96 37.98 36.90 37.46 19,220,630 +0.79(+2.17%)
Feb 07, 2008 35.93 36.94 35.89 36.67 16,678,353 +0.49(+1.36%)
Feb 06, 2008 36.48 36.48 36.04 36.17 17,284,736 -0.07(-0.20%)
Feb 05, 2008 35.93 36.69 35.60 36.25 19,940,032 -0.03(-0.07%)
Feb 04, 2008 36.51 36.55 35.89 36.28 9,029,216 -0.23(-0.63%)
Feb 01, 2008 36.13 36.61 35.58 36.50 17,313,930 +0.43(+1.19%)
Jan 31, 2008 33.83 36.07 33.74 36.07 27,242,458 +1.73(+5.04%)
Jan 30, 2008 34.23 34.86 34.20 34.34 20,192,184 +0.17(+0.51%)
Jan 29, 2008 34.63 34.63 33.71 34.17 30,724,336 -0.22(-0.63%)
Jan 28, 2008 34.40 34.63 33.23 34.38 73,829,648 -2.04(-5.60%)
Jan 25, 2008 36.67 36.86 36.35 36.42 18,883,590 +0.07(+0.19%)
Jan 24, 2008 36.22 36.48 35.68 36.36 15,309,265 +0.67(+1.87%)
Jan 23, 2008 34.77 35.72 34.26 35.69 28,442,344 +0.38(+1.07%)
Jan 22, 2008 33.24 35.42 33.24 35.31 25,083,564 +0.03(+0.10%)
Jan 21, 2008 35.31 35.88 35.18 35.28 0 +0.00(+0.00%)
Jan 18, 2008 35.31 35.88 35.18 35.28 17,458,670 +0.28(+0.81%)
Jan 17, 2008 35.46 35.71 34.96 35.00 19,128,408 -0.29(-0.82%)
Jan 16, 2008 35.96 36.24 35.16 35.29 19,676,252 -0.91(-2.51%)
Jan 15, 2008 36.62 37.16 35.98 36.19 15,012,703 -0.81(-2.18%)
Jan 14, 2008 36.96 37.24 36.17 37.00 19,208,832 +0.43(+1.18%)
Jan 11, 2008 38.31 38.31 35.90 36.57 49,334,540 -2.59(-6.62%)
Jan 10, 2008 38.84 39.38 38.35 39.16 15,992,599 +0.47(+1.22%)
Jan 09, 2008 38.42 38.73 37.77 38.69 17,229,980 +0.26(+0.68%)
Jan 08, 2008 39.35 39.48 38.35 38.43 14,973,426 -0.64(-1.64%)
Jan 07, 2008 38.62 39.22 38.29 39.07 16,017,384 +0.66(+1.72%)
Jan 04, 2008 38.60 38.69 37.99 38.41 14,388,714 -0.59(-1.52%)
Jan 03, 2008 39.32 39.59 38.87 39.00 9,676,673 -0.11(-0.29%)
Jan 02, 2008 40.05 40.05 38.98 39.12 11,671,814 -0.55(-1.37%)
Jan 01, 2008 40.21 40.36 39.61 39.66 0 +0.00(+0.00%)
Dec 31, 2007 40.21 40.36 39.61 39.66 6,454,985 -0.40(-0.99%)
Dec 28, 2007 40.23 40.25 39.84 40.06 8,127,089 +0.21(+0.52%)
Dec 27, 2007 40.15 40.34 39.83 39.85 6,225,425 -0.46(-1.15%)
Dec 26, 2007 40.40 40.73 40.27 40.32 4,922,398 -0.29(-0.71%)
Dec 24, 2007 40.50 40.73 40.40 40.60 4,346,164 +0.19(+0.47%)
Dec 21, 2007 39.86 40.56 39.72 40.42 14,561,681 +0.83(+2.11%)
Dec 20, 2007 39.83 39.83 39.20 39.58 9,713,944 -0.04(-0.10%)
Dec 19, 2007 40.37 40.46 39.55 39.62 9,182,653 -0.66(-1.64%)
Dec 18, 2007 40.60 40.73 40.08 40.28 10,946,382 +0.05(+0.12%)
Dec 17, 2007 41.07 41.07 40.20 40.23 10,826,309 -0.94(-2.29%)
Dec 14, 2007 41.21 41.74 41.14 41.18 10,098,772 -0.24(-0.57%)
Dec 13, 2007 41.39 41.91 41.14 41.41 11,484,671 -0.10(-0.24%)
Dec 12, 2007 42.82 42.88 41.14 41.51 15,152,765 -0.99(-2.33%)
Dec 11, 2007 41.64 42.75 41.57 42.50 19,267,958 +0.83(+1.99%)
Dec 10, 2007 41.07 41.84 40.87 41.68 13,050,933 +1.17(+2.89%)
Dec 07, 2007 40.70 40.91 40.36 40.50 9,092,791 -0.08(-0.20%)
Dec 06, 2007 40.27 40.66 39.78 40.58 9,587,008 +0.52(+1.29%)
Dec 05, 2007 40.02 40.30 39.76 40.07 14,088,592 -0.35(-0.87%)
Dec 04, 2007 40.12 40.71 40.03 40.42 13,858,545 +0.13(+0.33%)
Dec 03, 2007 39.35 40.63 39.12 40.28 15,525,413 +0.92(+2.33%)
Nov 30, 2007 39.72 40.13 39.18 39.37 17,722,010 +0.08(+0.21%)
Nov 29, 2007 38.83 39.32 38.76 39.29 9,654,321 +0.26(+0.66%)
Nov 28, 2007 38.78 39.18 38.66 39.03 16,252,284 +0.34(+0.89%)
Nov 27, 2007 38.38 38.90 38.30 38.69 11,166,445 +0.43(+1.13%)
Nov 26, 2007 38.94 38.94 38.21 38.26 15,549,552 -0.61(-1.56%)
Nov 23, 2007 38.93 39.05 38.58 38.86 6,963,916 +0.26(+0.68%)
Nov 21, 2007 39.12 39.32 38.59 38.60 13,547,524 -0.77(-1.97%)
Nov 20, 2007 39.45 39.59 38.98 39.37 13,984,923 -0.08(-0.20%)
Nov 19, 2007 38.97 39.69 38.97 39.45 15,683,577 +0.32(+0.81%)
Nov 16, 2007 38.71 39.28 38.71 39.14 18,493,256 +0.64(+1.66%)
Nov 15, 2007 38.10 38.58 37.86 38.50 12,924,623 +0.32(+0.85%)
Nov 14, 2007 38.75 38.85 38.09 38.17 12,266,975 -0.27(-0.70%)
Nov 13, 2007 39.39 39.39 38.22 38.44 24,910,532 -0.97(-2.46%)
Nov 12, 2007 39.89 39.89 39.39 39.41 24,552,650 +0.15(+0.39%)
Nov 09, 2007 39.72 39.90 39.12 39.26 14,865,723 -0.71(-1.79%)
Nov 08, 2007 39.86 40.12 39.59 39.97 25,909,106 +0.67(+1.70%)
Nov 07, 2007 40.11 40.30 39.22 39.31 14,395,170 -0.92(-2.28%)
Nov 06, 2007 40.20 40.34 39.99 40.22 11,178,151 +0.05(+0.12%)
Nov 05, 2007 39.72 40.32 39.56 40.17 10,435,924 +0.44(+1.10%)
Nov 02, 2007 39.86 40.03 39.39 39.74 11,384,351 +0.01(+0.03%)
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.