McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 39.88 40.30 39.61 40.23 11,380,935 +0.38(+0.96%)
Oct 30, 2007 39.61 40.07 39.47 39.84 6,763,743 +0.00(+0.00%)
Oct 29, 2007 39.33 40.08 39.33 39.84 9,348,158 +0.48(+1.21%)
Oct 26, 2007 39.14 39.43 38.78 39.37 8,662,460 +0.27(+0.69%)
Oct 25, 2007 38.48 39.24 38.34 39.10 11,690,471 +0.62(+1.61%)
Oct 24, 2007 38.30 38.54 37.86 38.48 12,253,992 +0.12(+0.32%)
Oct 23, 2007 37.84 38.36 37.49 38.36 13,363,509 +0.64(+1.70%)
Oct 22, 2007 37.72 37.88 37.44 37.72 17,788,800 -0.27(-0.71%)
Oct 19, 2007 37.94 38.42 37.92 37.99 13,273,641 -0.25(-0.65%)
Oct 18, 2007 38.30 38.44 38.15 38.23 5,510,255 -0.11(-0.30%)
Oct 17, 2007 38.52 38.57 38.01 38.35 8,141,503 +0.10(+0.26%)
Oct 16, 2007 37.87 38.41 37.73 38.25 14,261,370 +0.42(+1.10%)
Oct 15, 2007 38.57 38.61 37.66 37.83 13,970,921 -0.56(-1.46%)
Oct 12, 2007 38.28 38.62 37.82 38.39 18,657,606 +0.52(+1.37%)
Oct 11, 2007 38.58 38.66 37.67 37.87 11,833,802 -0.53(-1.37%)
Oct 10, 2007 38.49 38.73 37.89 38.40 9,719,631 -0.24(-0.61%)
Oct 09, 2007 38.39 38.69 38.17 38.63 9,600,065 +0.34(+0.90%)
Oct 08, 2007 37.78 38.34 37.72 38.29 6,266,020 +0.34(+0.89%)
Oct 05, 2007 37.75 38.08 37.66 37.95 8,945,643 +0.22(+0.59%)
Oct 04, 2007 37.65 37.97 37.60 37.73 7,235,473 -0.05(-0.12%)
Oct 03, 2007 37.67 37.86 37.39 37.78 8,561,546 +0.11(+0.29%)
Oct 02, 2007 37.95 38.00 37.49 37.67 11,808,998 -0.04(-0.11%)
Oct 01, 2007 36.86 37.85 36.81 37.71 12,245,229 +1.04(+2.83%)
Sep 28, 2007 36.67 36.96 36.43 36.67 9,761,665 -0.06(-0.16%)
Sep 27, 2007 36.92 37.00 36.40 36.73 10,026,193 -0.16(-0.44%)
Sep 26, 2007 36.59 36.98 36.49 36.90 11,450,558 +0.44(+1.20%)
Sep 25, 2007 36.90 36.96 36.28 36.46 20,152,406 -0.55(-1.47%)
Sep 24, 2007 36.95 37.30 36.83 37.00 6,999,905 +0.11(+0.29%)
Sep 21, 2007 37.35 37.35 36.83 36.90 15,262,166 -0.05(-0.13%)
Sep 20, 2007 37.30 37.45 36.89 36.94 12,233,644 -0.36(-0.97%)
Sep 19, 2007 36.93 37.52 36.86 37.31 17,588,732 +0.26(+0.71%)
Sep 18, 2007 37.01 37.16 36.77 37.04 16,508,327 +0.26(+0.70%)
Sep 17, 2007 37.23 37.33 36.45 36.79 17,405,478 -0.55(-1.46%)
Sep 14, 2007 36.29 37.37 35.76 37.33 23,172,110 +0.77(+2.12%)
Sep 13, 2007 35.47 36.81 35.45 36.56 29,848,130 +2.09(+6.05%)
Sep 12, 2007 34.93 34.98 34.44 34.47 11,421,335 -0.38(-1.08%)
Sep 11, 2007 34.34 35.37 34.29 34.85 25,641,860 +1.08(+3.21%)
Sep 10, 2007 33.32 34.08 33.32 33.76 13,276,470 +0.61(+1.85%)
Sep 07, 2007 33.33 33.38 32.99 33.15 8,641,930 -0.35(-1.05%)
Sep 06, 2007 33.12 33.58 32.86 33.50 8,715,125 +0.35(+1.06%)
Sep 05, 2007 33.24 33.66 32.98 33.15 6,157,296 -0.28(-0.85%)
Sep 04, 2007 33.08 33.52 33.04 33.43 8,036,344 +0.28(+0.83%)
Aug 31, 2007 33.18 33.35 33.07 33.16 6,065,356 +0.28(+0.86%)
Aug 30, 2007 32.84 33.13 32.74 32.88 6,133,695 -0.24(-0.73%)
Aug 29, 2007 32.79 33.20 32.43 33.12 10,026,345 +0.37(+1.13%)
Aug 28, 2007 33.39 33.39 32.65 32.75 8,585,013 -0.56(-1.68%)
Aug 27, 2007 33.66 34.04 33.25 33.31 6,735,985 -0.44(-1.30%)
Aug 24, 2007 33.59 33.97 33.41 33.74 8,686,459 +0.18(+0.54%)
Aug 23, 2007 33.23 33.68 33.33 33.56 9,901,134 +0.33(+0.99%)
Aug 22, 2007 32.73 33.29 32.69 33.23 9,483,320 +0.60(+1.84%)
Aug 21, 2007 32.67 32.88 32.36 32.63 8,289,587 +0.12(+0.37%)
Aug 20, 2007 32.13 32.80 32.09 32.51 7,639,770 +0.48(+1.51%)
Aug 17, 2007 33.10 33.12 31.87 32.03 18,049,196 -0.34(-1.04%)
Aug 16, 2007 31.54 32.55 31.40 32.36 16,234,337 +0.34(+1.07%)
Aug 15, 2007 32.45 32.82 31.98 32.02 12,191,527 -0.30(-0.92%)
Aug 14, 2007 32.73 32.79 31.90 32.32 14,939,107 -0.48(-1.46%)
Aug 13, 2007 33.45 33.66 32.72 32.79 10,090,807 -0.47(-1.42%)
Aug 10, 2007 33.43 33.62 32.71 33.27 12,587,507 -0.35(-1.04%)
Aug 09, 2007 33.33 34.93 33.00 33.62 19,693,506 -0.24(-0.72%)
Aug 08, 2007 33.50 34.34 32.53 33.86 15,210,202 +0.38(+1.13%)
Aug 07, 2007 32.99 33.87 32.99 33.48 10,815,410 +0.18(+0.55%)
Aug 06, 2007 32.50 33.35 32.49 33.30 14,844,929 +0.38(+1.15%)
Aug 03, 2007 32.98 33.12 32.87 32.92 11,493,446 -0.06(-0.18%)
Aug 02, 2007 32.37 33.18 32.36 32.98 18,056,738 +0.48(+1.49%)
Aug 01, 2007 32.10 32.57 31.98 32.50 18,451,924 +0.27(+0.84%)
Jul 31, 2007 32.62 32.92 32.22 32.23 12,622,542 -0.35(-1.07%)
Jul 30, 2007 32.86 32.94 32.35 32.58 12,615,638 -0.25(-0.76%)
Jul 27, 2007 33.12 33.35 32.63 32.83 16,732,930 -0.50(-1.49%)
Jul 26, 2007 34.10 34.36 32.90 33.33 25,752,652 -0.98(-2.87%)
Jul 25, 2007 34.75 35.01 34.20 34.31 12,928,788 -0.40(-1.14%)
Jul 24, 2007 34.81 35.53 34.67 34.71 10,618,994 -0.64(-1.81%)
Jul 23, 2007 35.45 35.60 34.94 35.35 8,065,115 +0.28(+0.79%)
Jul 20, 2007 35.50 35.83 34.98 35.07 11,168,208 -0.39(-1.10%)
Jul 19, 2007 35.47 35.50 35.12 35.46 4,979,432 +0.32(+0.90%)
Jul 18, 2007 35.16 35.58 34.96 35.14 7,555,502 +0.03(+0.08%)
Jul 17, 2007 35.02 35.28 35.01 35.12 8,149,953 +0.04(+0.12%)
Jul 16, 2007 35.39 35.39 34.89 35.08 9,142,628 +0.13(+0.37%)
Jul 13, 2007 34.83 35.35 34.61 34.95 10,355,705 +0.18(+0.50%)
Jul 12, 2007 34.34 34.78 34.00 34.77 9,785,235 +0.63(+1.83%)
Jul 11, 2007 33.82 34.26 33.82 34.15 6,398,063 +0.26(+0.76%)
Jul 10, 2007 34.26 34.41 33.83 33.89 9,663,788 -0.54(-1.56%)
Jul 09, 2007 34.63 34.64 34.21 34.43 7,430,416 -0.20(-0.56%)
Jul 06, 2007 34.57 34.75 34.34 34.63 8,736,127 +0.15(+0.43%)
Jul 05, 2007 34.61 34.92 34.40 34.48 9,207,127 -0.13(-0.37%)
Jul 03, 2007 34.73 35.05 34.57 34.61 7,173,426 +0.01(+0.04%)
Jul 02, 2007 34.17 34.61 34.21 34.59 17,518,320 +0.42(+1.22%)
Jun 29, 2007 34.48 34.59 33.98 34.17 9,761,361 -0.06(-0.18%)
Jun 28, 2007 34.58 34.65 34.20 34.24 8,162,866 -0.33(-0.95%)
Jun 27, 2007 34.72 34.78 34.46 34.57 12,535,548 -0.28(-0.79%)
Jun 26, 2007 34.59 34.97 34.47 34.84 12,739,362 +0.30(+0.88%)
Jun 25, 2007 34.07 34.91 33.79 34.54 16,084,098 +0.59(+1.75%)
Jun 22, 2007 34.31 34.40 33.68 33.95 15,580,017 -0.44(-1.27%)
Jun 21, 2007 34.56 34.59 34.09 34.38 7,374,453 -0.18(-0.51%)
Jun 20, 2007 35.29 35.33 34.54 34.56 11,283,797 -0.77(-2.19%)
Jun 19, 2007 35.18 35.60 35.14 35.33 8,922,473 +0.05(+0.15%)
Jun 18, 2007 35.06 35.35 34.80 35.28 8,689,578 +0.15(+0.44%)
Jun 15, 2007 35.34 35.41 35.10 35.12 9,528,176 -0.05(-0.15%)
Jun 14, 2007 35.08 35.37 34.85 35.18 7,571,001 +0.04(+0.11%)
Jun 13, 2007 34.61 35.16 34.50 35.14 11,084,767 +0.48(+1.38%)
Jun 12, 2007 34.62 35.08 34.57 34.66 12,835,931 +0.15(+0.45%)
Jun 11, 2007 34.65 34.75 34.32 34.50 8,949,642 -0.11(-0.31%)
Jun 08, 2007 34.33 34.66 34.04 34.61 17,893,148 +0.81(+2.39%)
Jun 07, 2007 34.12 34.66 33.80 33.80 12,317,523 -0.29(-0.85%)
Jun 06, 2007 34.24 34.26 33.98 34.09 11,094,857 -0.14(-0.41%)
Jun 05, 2007 34.40 34.47 33.95 34.24 8,924,775 -0.17(-0.49%)
Jun 04, 2007 34.30 34.48 33.97 34.40 7,385,188 +0.10(+0.29%)
Jun 01, 2007 34.03 34.49 34.03 34.30 5,767,605 +0.27(+0.79%)
May 31, 2007 34.10 34.22 33.87 34.03 11,765,998 +0.22(+0.64%)
May 30, 2007 33.95 34.01 33.52 33.82 12,160,024 -0.26(-0.75%)
May 29, 2007 34.28 34.28 33.76 34.07 9,571,584 -0.20(-0.57%)
May 25, 2007 34.30 34.53 34.15 34.27 7,388,607 -0.04(-0.12%)
May 24, 2007 34.72 35.06 34.16 34.31 12,085,968 -0.41(-1.18%)
May 23, 2007 35.25 35.35 34.57 34.72 10,495,654 -0.63(-1.77%)
May 22, 2007 35.01 35.40 34.98 35.35 14,733,457 +0.15(+0.44%)
May 21, 2007 35.23 35.23 35.00 35.19 17,603,628 -0.04(-0.11%)
May 18, 2007 35.19 35.29 34.89 35.23 19,985,042 +0.05(+0.13%)
May 17, 2007 34.74 35.19 34.68 35.18 19,811,484 +0.20(+0.56%)
May 16, 2007 34.53 35.07 34.16 34.99 16,418,036 +0.47(+1.37%)
May 15, 2007 34.17 34.93 34.09 34.52 14,594,968 +0.43(+1.26%)
May 14, 2007 34.10 34.24 33.99 34.09 11,004,653 -0.01(-0.04%)
May 11, 2007 33.66 34.17 33.38 34.10 15,290,755 +0.44(+1.30%)
May 10, 2007 33.39 33.74 33.41 33.66 18,515,514 +0.11(+0.32%)
May 09, 2007 33.25 33.63 33.16 33.56 9,361,302 +0.35(+1.05%)
May 08, 2007 33.49 33.56 33.19 33.21 6,996,370 -0.12(-0.36%)
May 07, 2007 33.61 33.66 33.27 33.33 12,143,099 -0.28(-0.84%)
May 04, 2007 33.64 33.67 33.36 33.61 7,272,736 +0.01(+0.02%)
May 03, 2007 33.56 33.68 33.38 33.60 11,821,979 -0.07(-0.22%)
May 02, 2007 33.21 33.70 33.16 33.68 13,927,354 +0.59(+1.79%)
May 01, 2007 32.46 33.12 32.46 33.08 9,669,785 +0.58(+1.78%)
Apr 30, 2007 32.89 32.92 32.49 32.51 12,203,155 -0.45(-1.37%)
Apr 27, 2007 32.86 33.06 32.79 32.96 5,967,888 -0.19(-0.57%)
Apr 26, 2007 32.84 33.27 32.81 33.14 10,173,511 +0.40(+1.23%)
Apr 25, 2007 32.79 32.96 32.53 32.74 10,374,491 +0.11(+0.33%)
Apr 24, 2007 32.61 32.76 32.40 32.63 9,839,012 -0.11(-0.35%)
Apr 23, 2007 32.59 32.86 32.47 32.75 10,122,386 +0.19(+0.58%)
Apr 20, 2007 33.41 33.46 32.09 32.56 18,688,012 -0.28(-0.86%)
Apr 19, 2007 32.99 32.99 32.53 32.84 9,750,966 -0.07(-0.20%)
Apr 18, 2007 32.81 32.96 32.70 32.91 10,000,386 -0.09(-0.27%)
Apr 17, 2007 32.35 33.08 32.35 33.00 21,284,180 +0.61(+1.89%)
Apr 16, 2007 32.09 32.38 31.93 32.38 14,328,812 +0.31(+0.97%)
Apr 13, 2007 31.78 32.26 31.56 32.07 14,159,705 +0.68(+2.17%)
Apr 12, 2007 31.30 31.64 31.07 31.39 8,453,853 +0.13(+0.41%)
Apr 11, 2007 31.18 31.47 31.13 31.27 12,827,357 +0.09(+0.28%)
Apr 10, 2007 31.15 31.25 31.01 31.18 8,255,663 -0.12(-0.39%)
Apr 09, 2007 30.94 31.39 30.84 31.30 11,774,640 +0.48(+1.55%)
Apr 05, 2007 30.46 30.84 30.38 30.82 7,233,393 +0.37(+1.22%)
Apr 04, 2007 30.32 30.63 30.32 30.45 4,774,776 -0.02(-0.07%)
Apr 03, 2007 30.30 30.53 30.26 30.47 8,578,429 +0.30(+0.98%)
Apr 02, 2007 29.81 30.39 29.80 30.18 6,920,738 -0.15(-0.51%)
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%)
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.